Rivaldi_Prediction/data/featuSGD/SE0000202624_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-02-03,16.711786270141598,16.795764923095707,16.459850311279293,16.543827056884766,2669244.0,0.015306090523172111,-1.0000113562161088,-2.0000681384572183,40.62503992380055,55.70340419739664,-0.04432957152208061,-0.05394850526032613,-0.5081443171185178,-0.9862380179283541,24.068829734305098,0.33591461181641336,0.20177135345746322,0.029392814636228337,-0.768278290833031,0.8270639201054859,-0.36944273809839956,0.42822836737085623,0.9165111083984421,58.3334121953478,12.912259391671718,0.3988355527346291,2,-0.08397960662841442,-0.04198980331420543,-0.06298470497130992,-0.3779048919677699,-1.2596826553344709,3,-0.045226094807806594,2.999984858579129,16.459850311279293,-1.6666641430869549,16.29189109802246,-1.6666666666666432,16.6278076171875,-0.045226094807806594
24,2000-02-04,16.543827056884766,16.795764923095707,16.375871658325195,16.795764923095707,396468.0,-0.010050344741239225,2.333308097631816,-1.4999943219887195,30.000015141466832,51.93797738334968,0.10873361031184103,0.1829153533676049,-0.34018510386168543,-0.8182788046715217,23.82901430714433,0.41989326477051137,0.14628137984730927,-0.17635679244995117,-0.8589307429044872,0.5062171580045849,-0.5176437676772174,0.16493018277731508,1.024295778198244,41.66658780465185,1.8642669443332167,0.3412869752272675,2,0.08397960662841797,0.12596940994262695,0.10497450828552246,-0.2099456787109375,-1.2596807479858398,4,-0.04568518964736046,-1.0000113562161088,16.711786270141598,2.999984858579129,16.459850311279293,-1.6666641430869549,16.29189109802246,-0.04568518964736046
25,2000-02-07,16.20791244506836,16.6278076171875,16.20791244506836,16.543827056884766,685488.0,-0.020304528732160265,-1.5000113561516273,1.3333232390527339,29.03227697165748,48.25688188608083,0.3939166512246146,0.5329250528485581,-0.004270492045279184,-0.48236419285511545,23.434364391622335,0.4198951721191406,0.11747926198230374,-0.503873443603517,-1.2080743392248756,0.20032745201784152,-0.8559738914141946,-0.15177299579283954,1.3024428282958986,9.999977287748372,-24.158517164445847,0.3521004478106786,2,0.4198942184448242,0.4618840217590332,0.4408891201019287,0.12596893310546875,-0.5878515243530273,0,-0.0362694163326317,2.333308097631816,16.543827056884766,-1.0000113562161088,16.711786270141598,2.999984858579129,16.459850311279293,-0.0362694163326317
26,2000-02-08,16.20791244506836,16.375871658325195,16.123933792114258,16.29189109802246,554812.0,0.0,-1.0000151415355032,0.25,32.142889009480015,45.275612837803045,0.35193542217205476,0.5547534999081094,-0.004270492045279184,-0.48236419285511545,22.948379931248798,0.2519378662109375,0.08593606269288045,-0.49967451095580984,-1.215325701038605,0.21597667912698526,-0.8575001059972074,-0.1418489159144123,1.2469859690458982,12.49996451212685,-17.885394817979382,0.3578255950413978,2,0.4198942184448242,0.4618840217590332,0.4408891201019287,0.12596893310546875,-0.839787483215332,1,-0.015543951513918963,-1.5000113561516273,16.20791244506836,2.333308097631816,16.543827056884766,-1.0000113562161088,16.711786270141598,-0.015543951513918963
27,2000-02-09,16.29189109802246,16.795764923095707,16.123933792114258,16.375871658325195,1445685.0,0.005181336784655155,-2.1999945490719965,1.0000227123032546,40.000000000000135,42.49783852994671,0.25530999274108623,0.4962161046643665,-0.08824914499938075,-0.566342845809217,22.702176845097124,0.6718311309814489,0.012978543182413205,-0.4156958580017083,-1.1313470480845034,0.2999553320810868,-0.7735214530431058,-0.057870262960310725,1.1097687312117976,24.9999290242537,-7.914905622569268,0.3578255950413978,2,0.33591556549072266,0.37790536880493164,0.35691046714782715,0.04199028015136719,-0.5038719177246094,2,-0.06701029298461669,-1.0000151415355032,16.20791244506836,-1.5000113561516273,16.20791244506836,2.333308097631816,16.543827056884766,-0.06701029298461669
28,2000-02-10,16.459850311279293,16.543827056884766,16.20791244506836,16.459850311279293,479287.0,0.010309374905975055,3.0000908512762914,-0.0,44.44447248418351,41.03881032910904,0.03876708646519589,0.332053331699143,-0.25620835825621313,-0.7343020590660494,22.442668638239883,0.33591461181640625,-0.04889576705695475,-0.23933877944946502,-0.9628306325708351,0.4841530736719033,-0.6010847060101483,0.12240714711121825,0.8907004764701654,50.00014195149154,15.419710666286484,0.3617459265606845,2,0.16795635223389027,0.20994615554809926,0.18895125389099476,-0.1259689331054652,0.0,3,-0.07142859625975473,-2.1999945490719965,16.29189109802246,-1.0000151415355032,16.20791244506836,-1.5000113561516273,16.20791244506836,-0.07142859625975473
29,2000-02-11,15.955977439880373,16.543827056884766,15.955977439880373,16.375871658325195,365175.0,-0.030612238985772255,-1.7999890981192137,-100.0,34.37505434070917,38.64910895649281,0.45928764510487774,0.7765283395889657,0.24766451314270732,-0.23042918766712894,21.95063398443723,0.5878496170043928,-0.10367807887606162,-0.6802276134490963,-1.4331343515889987,0.07267912469080606,-1.0566809825190493,-0.30377424437914335,1.345508668043676,0.0,-33.55582935291418,0.37645336906995164,2,0.5038723945617658,0.7138190269470197,0.6928241252899152,0.37790393829345525,0.2519350051879865,4,-0.03157900084603171,3.0000908512762914,16.459850311279293,-2.1999945490719965,16.29189109802246,-1.0000151415355032,16.20791244506836,-0.03157900084603171
30,2000-02-14,15.704039573669435,15.871997833251953,15.452103614807127,15.871997833251953,463956.0,-0.015789560192109864,3.999982965869301,0.4000013627350977,32.35297948855491,36.68832889966558,0.6329726128325621,0.93067273157566,0.4996023793536448,0.021508678543808557,21.149423223645208,0.5038738250732457,-0.2154953879782724,-0.8397887229919423,-1.5729128551823361,-0.10666459080154844,-1.206350789087141,-0.4732266568967436,1.5167160141719922,18.749960076114633,-13.853766144103723,0.3665620660951972,2,0.41989469528198065,0.8817782402038556,0.9447619915008527,0.6298418045043928,0.08397960662841619,0,-0.026737914330942858,-1.7999890981192137,15.955977439880373,3.0000908512762914,16.459850311279293,-2.1999945490719965,16.29189109802246,-0.026737914330942858
31,2000-02-15,15.704039573669435,15.871997833251953,15.53608226776123,15.704039573669435,495898.0,0.0,-1.0000056780757924,-0.0,34.37505434070923,35.26086463339575,0.604372916020635,0.8485088315010341,0.4996023793536448,0.021508678543808557,20.304914037762067,0.33591556549072266,-0.29912845821471734,-0.7600087642669653,-1.494094094467295,-0.025923434066635664,-1.12705142936713,-0.3929660991668005,1.3752238563292476,18.749960076114633,-14.809937164675055,0.3670426651001648,2,0.41989469528198065,0.8817782402038556,0.9447619915008527,0.6298418045043928,0.3359155654907173,1,-0.005347582866188638,3.999982965869301,15.704039573669435,-1.7999890981192137,15.955977439880373,3.0000908512762914,16.459850311279293,-0.005347582866188638
32,2000-02-16,15.620060920715332,15.871997833251953,15.53608226776123,15.704039573669435,330797.0,-0.005347582866188638,-1.6666742374344181,-100.0,26.66670704392638,33.70993875785418,0.622122814908586,0.8643647842289717,0.5835810323077482,0.1054873314979119,19.414766526093608,0.33591556549072266,-0.3743481819738541,-0.7726054191589355,-1.5444034180121342,-0.0008074203057386597,-1.158504418585533,-0.386706419732338,1.3290297240680253,15.384601945394566,-12.832235428872922,0.3858989994265988,2,0.503873348236084,0.965756893157959,1.028740644454956,0.7138204574584961,0.5878515243530273,2,-0.01612899976133808,-1.0000056780757924,15.704039573669435,3.999982965869301,15.704039573669435,-1.7999890981192137,15.955977439880373,-0.01612899976133808
33,2000-02-17,15.368124961853027,15.704039573669435,15.284146308898926,15.53608226776123,532842.0,-0.01612899976133808,-1.5000000000000107,1.9999999999999576,24.242470125691312,33.070211533879124,0.7413805445541577,1.0650830247713472,0.8355169911700528,0.3574232903602166,18.659529153486304,0.4198932647705096,-0.4151439729808821,-0.9573583126068108,-1.838388682741666,-0.0763279424719574,-1.3978734976742366,-0.516843127539385,1.4612067205322319,6.666661619491987,-17.152160586845696,0.4405151850674267,2,0.6718306541442871,1.133714199066162,1.2806766033172607,0.9657564163208008,0.9237661361694336,3,0.027322410475389303,-1.6666742374344181,15.620060920715332,-1.0000056780757924,15.704039573669435,3.999982965869301,15.704039573669435,0.027322410475389303
34,2000-02-18,15.284146308898926,15.53608226776123,15.116188049316404,15.452103614807127,380363.0,-0.005464469684008599,1.5000056780758242,0.9999999999999895,25.00004435979399,32.62218568811652,0.7016704424100109,1.0926429160169278,0.9194956441241544,0.44140194331431815,17.978473866963206,0.419894218444826,-0.46521532210771,-0.9699549674987793,-1.9454725160364887,0.005562581038930148,-1.457713741767634,-0.4821961932299246,1.3906668361377008,22.222292321746906,-1.3873398511390285,0.4877587742688544,2,0.6718301773071289,1.133713722229004,1.3646552562713623,1.0497350692749023,0.839787483215332,4,0.07692310572137306,-1.5000000000000107,15.368124961853027,-1.6666742374344181,15.620060920715332,-1.0000056780757924,15.704039573669435,0.07692310572137306
35,2000-02-21,15.955977439880373,15.955977439880373,14.948230743408205,15.116188049316404,461604.0,0.043956078239730356,1.3999986372664373,-5.000017034227515,44.444479494173535,33.989029075304686,-0.01079063986413864,0.3738380475799499,0.24766451314270732,-0.23042918766712894,16.929858994940204,1.007746696472168,-0.5033248867628082,-0.2561344623565649,-1.2054256084835036,0.6931566837703738,-0.7307800354200342,0.21851111070690443,0.5318006936698279,100.0,70.37166841384459,0.47464557306346894,2,-0.08397960662841619,0.37790393829345525,0.6928241252899152,0.37790393829345525,-0.08397960662841975,0,0.01578938088482751,1.5000056780758242,15.284146308898926,-1.5000000000000107,15.368124961853027,-1.6666742374344181,15.620060920715332,0.01578938088482751
36,2000-02-22,15.284146308898926,15.955977439880373,15.284146308898926,15.955977439880373,421147.0,-0.04210529461531276,-1.0000000000000053,-0.7999995457554812,33.33334234612529,33.24828933598525,0.5768902299450467,0.9836629577233822,0.9194956441241544,0.44140194331431815,15.824575672232843,0.6718311309814471,-0.5200353746294297,-0.8565835952758789,-1.8607871661746351,0.14761997562287732,-1.3586853807252588,-0.3544818098265008,0.9880951900313946,33.33333333333316,4.001265281259791,0.5021017854493786,2,0.4618825912475586,1.0497350692749023,1.3646552562713623,1.0497350692749023,0.16795730590820135,1,0.03296702748164315,1.3999986372664373,15.955977439880373,1.5000056780758242,15.284146308898926,-1.5000000000000107,15.368124961853027,0.03296702748164315
37,2000-02-23,15.116188049316404,15.620060920715332,15.116188049316404,15.620060920715332,190149.0,-0.010989050758087204,1.000000000000007,0.749999290242539,26.829289910508265,31.291046827799118,0.6264102927484032,1.0953408554660147,1.0874539037066757,0.6093602028968395,14.784133041489051,0.5038728713989276,-0.5154182039113593,-0.9531599044799837,-2.036556988423756,0.13023717946379065,-1.49485844645187,-0.4114613625080974,0.970691943840821,16.666619349502202,-8.625318010529885,0.5416985419718869,2,0.6298408508300799,1.0077466964721697,1.5326135158538836,1.2176933288574237,0.25193691253662287,2,0.061111113915093496,-1.0000000000000053,15.284146308898926,1.3999986372664373,15.955977439880373,1.5000056780758242,15.284146308898926,0.061111113915093496
38,2000-02-24,15.368124961853027,15.452103614807127,15.116188049316404,15.284146308898926,383691.0,0.016666696108482038,1.6666742374344559,-0.16666635121860682,33.33336938450111,31.175304054887107,0.227221147245384,0.7704670574246961,0.8355169911700528,0.3574232903602166,13.687463598134386,0.33591556549072266,-0.5242804350968377,-0.6298409938812259,-1.6997581746713593,0.4400761869089056,-1.1647995842762917,-0.09488240348616017,0.5878524780273455,41.666643008084435,17.684004033193602,0.5349585903950658,2,0.08397912979126154,0.7138195037841797,1.2806766033172607,0.9657564163208008,-0.25193691253662287,3,0.05464475889543219,1.000000000000007,15.116188049316404,-1.0000000000000053,15.284146308898926,1.3999986372664373,15.955977439880373,0.05464475889543219
39,2000-02-25,15.200166702270508,15.452103614807127,15.116188049316404,15.284146308898926,414205.0,-0.010929001423363505,-1.6666641430869313,-1.0000113561516273,35.000022712225885,31.469419968628326,0.30920960210469417,0.8566804554518512,1.0034752507525724,0.5253815499427361,12.531528775348372,0.33591556549072266,-0.5751002398987204,-0.718019342422485,-1.7753383897951878,0.33929970495021955,-1.2466788661088373,-0.18935981873613272,0.6147262001037621,24.999929024253657,-0.7203821219474484,0.5286595236863522,2,0.2519373893737811,0.8397884368896484,1.4486348628997803,1.1337146759033203,0.08397960662841797,4,0.0718231857015672,1.6666742374344559,15.368124961853027,1.000000000000007,15.116188049316404,-1.0000000000000053,15.284146308898926,0.0718231857015672
40,2000-02-28,15.284146308898926,15.368124961853027,15.200166702270508,15.200166702270508,629116.0,0.005524913527157116,-2.9999772879546667,-1.0,36.58540030705815,31.715013964889323,0.1781374706999852,0.702914565262855,0.9194956441241544,0.44140194331431815,11.191114650124687,0.16795825958251953,-0.6553908060964275,-0.5668566703796394,-1.6049023313313278,0.471188990572049,-1.0858795008554836,-0.047833839903795194,0.40941389122009575,20.00004542445188,-7.087172016697629,0.5190228304758442,2,0.1679577827453631,0.7558088302612305,1.3646552562713623,1.0497350692749023,0.16795730590820135,0,0.05494500420519932,-1.6666641430869313,15.200166702270508,1.6666742374344559,15.368124961853027,1.000000000000007,15.116188049316404,0.05494500420519932
41,2000-02-29,15.284146308898926,15.53608226776123,15.116188049316404,15.368124961853027,554544.0,0.0,1.0000045424606594,-0.9999886439773333,35.00004116589771,32.64093997844169,0.1255106762672753,0.6572430425800349,0.9194956441241544,0.44140194331431815,10.062139751857254,0.419894218444826,-0.6685556774866903,-0.5164694309234612,-1.5622102608518809,0.5292713990049585,-1.039339845887671,0.006400984040748625,0.3050677672805815,33.333459512557276,5.735095029818119,0.5228704149642099,2,0.1679577827453631,0.7558088302612305,1.3646552562713623,1.0497350692749023,-0.1679582595825213,1,0.03846152166253214,-2.9999772879546667,15.284146308898926,-1.6666641430869313,15.200166702270508,1.6666742374344559,15.368124961853027,0.03846152166253214
42,2000-03-01,15.284146308898926,15.53608226776123,15.200166702270508,15.452103614807127,327844.0,0.0,1.0000056780758138,1.999999999999979,31.578963097111284,33.45610586415503,0.08141149878144915,0.5951602457125205,0.9194956441241544,0.44140194331431815,9.272117673513597,0.33591556549072266,-0.655312681423105,-0.45768423080444265,-1.4792941474881474,0.5639256858792638,-0.9684891891462968,0.05312072753741148,-0.3359155654907209,40.00013627351027,14.606085421922796,0.5108049583418532,3,0.1679577827453631,0.7558088302612305,1.3646552562713623,1.0497350692749023,0.08397865295410156,2,0.010988988361777974,1.0000045424606594,15.284146308898926,-2.9999772879546667,15.284146308898926,-1.6666641430869313,15.200166702270508,0.010988988361777974
43,2000-03-02,15.955977439880373,15.955977439880373,15.368124961853027,15.452103614807127,472738.0,0.043956078239730356,1.333332071543475,-3.0000113561516804,50.0,36.2338787130668,-0.5568189816571838,-0.143557719390909,0.24766451314270732,-0.23042918766712894,8.513135691490797,0.6718311309814471,-0.6370422051593838,0.25193734169006454,-0.6696168181617939,1.1734915015419212,-0.20883973823586466,0.7127144216159937,-0.9959896659851069,100.0,68.44456940303311,0.4607770799259284,3,-0.503873348236084,0.08397769927978338,0.6928241252899152,0.37790393829345525,-0.6718311309814471,3,-0.03684214773067218,1.0000056780758138,15.284146308898926,1.0000045424606594,15.284146308898926,-2.9999772879546667,15.284146308898926,-0.03684214773067218
44,2000-03-03,15.788019180297852,15.955977439880373,15.620060920715332,15.955977439880373,425107.0,-0.010526353538375277,2.9999999999999365,-0.33333396422825895,51.28206173475431,36.993610073131336,-0.3462854920115337,-0.037024189338715985,0.41562277272522863,-0.062470928084607635,7.918911891064556,0.33591651916504084,-0.5951475152669836,0.12176947593689036,-0.7126534766715551,0.9561924285453376,-0.29544200036733415,0.5389809522411131,-0.7881918197631812,79.99995457554812,44.890437276436444,0.41721147630422334,3,-0.2519364356994629,0.2519359588623047,0.8607823848724365,0.5458621978759766,-0.4198942184448242,4,-0.042553224904859355,1.333332071543475,15.955977439880373,1.0000056780758138,15.284146308898926,1.0000045424606594,15.284146308898926,-0.042553224904859355
45,2000-03-06,15.620060920715332,15.955977439880373,15.53608226776123,15.955977439880373,555241.0,-0.010638336428683726,1.4999971609781975,1.9999999999999893,48.78049185822029,38.709960018919666,-0.25813349214281445,0.08920943589532193,0.5835810323077482,0.1054873314979119,7.612812053651876,0.4198951721191424,-0.5203513727080509,-0.01679620742797816,-0.8113433225980096,0.7777509077420532,-0.414069765012993,0.38047735015703843,-0.5819875570068334,59.99990915109644,21.87830517926431,0.397273557585016,3,-0.08397817611694336,0.4198942184448242,1.028740644454956,0.7138204574584961,-0.1679573059082049,0,-0.021505333015117478,2.9999999999999365,15.788019180297852,1.333332071543475,15.955977439880373,1.0000056780758138,15.284146308898926,-0.021505333015117478
46,2000-03-07,15.955977439880373,15.955977439880373,15.788019180297852,15.788019180297852,586731.0,0.021505455124028794,-1.000000000000021,-0.5000000000000027,54.54546393066992,41.789534910048744,-0.5461637307174989,-0.2809538164506371,0.24766451314270732,-0.23042918766712894,7.49075343362573,0.33591651916504084,-0.43149977504915427,0.33171706199646245,-0.4321042656369851,1.09553838962991,-0.05019360182026311,0.7136277258131862,-0.8811879131249984,100.0,56.56499328509708,0.38191066381672395,3,-0.4198946952819842,-9.536743181826068e-07,0.6928241252899152,0.37790393829345525,-0.33591651916504084,1,-0.03157900084603171,1.4999971609781975,15.620060920715332,2.9999999999999365,15.788019180297852,1.333332071543475,15.955977439880373,-0.03157900084603171
47,2000-03-08,15.200166702270508,15.788019180297852,15.116188049316404,15.788019180297852,719526.0,-0.04736850126904735,1.2857133586845138,-3.499991482934603,47.999996366045515,43.41916013022034,0.248996796726356,0.40988931583255805,1.0034752507525724,0.5253815499427361,6.64351398917824,0.8397893905639684,-0.4735138942871302,-0.369507455825806,-1.087075117335342,0.34806020568372986,-0.7282912865805748,-0.01072362507103719,-0.09012965899013281,9.999965931661354,-36.51269623046181,0.35878383075476794,3,0.33591604232788086,0.6718311309814489,1.4486348628997803,1.1337146759033203,0.08397960662841797,2,-0.005524850786113977,-1.000000000000021,15.955977439880373,1.4999971609781975,15.620060920715332,2.9999999999999365,15.788019180297852,-0.005524850786113977
48,2000-03-09,15.284146308898926,15.53608226776123,15.284146308898926,15.368124961853027,424309.0,0.005524913527157116,-5.0,0.14285667934225382,50.0,45.08582427330636,0.1696975877851692,0.24592124728890674,0.9194956441241544,0.44140194331431815,5.750488672380019,0.33591556549072266,-0.41265323388049424,-0.2267426490783695,-0.8189356263241372,0.3654503281673982,-0.5228391377012525,0.06935383954451346,-0.1679582595825213,20.00004542445188,-28.363051678816394,0.29609648862288357,3,0.2519364356994629,0.5878515243530309,1.3646552562713623,1.0497350692749023,-0.08397960662841797,3,0.005494494180888987,1.2857133586845138,15.200166702270508,-1.000000000000021,15.955977439880373,1.4999971609781975,15.620060920715332,0.005494494180888987
49,2000-03-10,15.452103614807127,15.53608226776123,15.284146308898926,15.452103614807127,1009921.0,0.010988988361777974,1.9999999999999365,-0.0,43.18182052812078,45.818759853424424,0.04608177171568961,0.04034814128366193,0.7515383382159531,0.2734446374061168,5.435251833158429,0.2519359588623047,-0.3044299588937527,-0.03359165191650604,-0.5877048835883034,0.5205215797552913,-0.3106482677524056,0.24346496391939354,-0.33591556549072266,39.99997728777395,-1.7557456793677986,0.27705661583589897,3,0.08397912979126154,0.41989421844482955,1.196697950363161,0.881777763366701,-0.7558097839355451,4,-0.010869543079380817,-5.0,15.284146308898926,1.2857133586845138,15.200166702270508,-1.000000000000021,15.955977439880373,-0.010869543079380817
50,2000-03-13,15.284146308898926,15.452103614807127,15.284146308898926,15.452103614807127,385490.0,-0.010869543079380817,1.000000000000021,-100.0,50.0,47.485421946102456,0.23919275070061552,0.18470510737331125,0.9194956441241544,0.44140194331431815,5.912639122033044,0.16795730590820135,-0.24046403124405202,-0.180554294586182,-0.7316449314194138,0.37053634224705156,-0.4560996130027988,0.09499102383043478,-0.13436668395996243,20.00004542445188,-21.878339020659727,0.2755453184166167,3,0.2519364356994629,0.5878515243530309,1.3646552562713623,1.0497350692749023,-0.4198942184448242,0,0.005494494180888987,1.9999999999999365,15.452103614807127,-5.0,15.284146308898926,1.2857133586845138,15.200166702270508,0.005494494180888987
51,2000-03-14,15.620060920715332,15.620060920715332,15.368124961853027,15.452103614807127,347528.0,0.02197797672355617,2.0,-1.000000000000021,57.49998651461972,50.36553565915895,-0.04923944888317777,-0.16635253895957902,0.5847839587590826,0.1054873314979119,6.238498195646085,0.33591461181640625,-0.16215109544491568,0.1595592498779297,-0.38509521177418193,0.7042137115300395,-0.11276798094812612,0.4318864807039855,-0.43803338317871265,74.9999290242539,28.695948217673326,0.27232723082605503,3,-0.08397817611694336,0.25193691253662465,1.028740644454956,0.7138204574584961,-0.5878515243530273,1,-0.010752666507558906,1.000000000000021,15.284146308898926,1.9999999999999365,15.452103614807127,-5.0,15.284146308898926,-0.010752666507558906
52,2000-03-15,15.368124961853027,15.704039573669435,15.368124961853027,15.53608226776123,643388.0,-0.01612899976133808,-3.0000000000000213,-0.9999999999999895,50.0,50.36553565915895,0.24122948388857957,0.06929399924545976,0.8350201279568807,0.3574232903602166,6.496259292305531,0.335914611816408,-0.09678436368714394,-0.07977991104126048,-0.6205359136331765,0.46097609155065555,-0.3501579123372185,0.19059809025469754,-0.15513942822265747,19.999999999999915,-25.779751023901312,0.270378001295958,3,0.16795778274536133,0.5038728713989293,1.2806766033172607,0.9657564163208008,-0.33591556549072266,2,0.016393409052025687,2.0,15.620060920715332,1.000000000000021,15.284146308898926,1.9999999999999365,15.452103614807127,0.016393409052025687
53,2000-03-16,15.788019180297852,15.955977439880373,15.452103614807127,15.53608226776123,1151331.0,0.027322410475389303,-1.4000036339602637,-1.5000056780758138,58.13953549789699,51.12747718839702,-0.22908595249202257,-0.3346895865051742,0.41827028137099376,-0.062470928084607635,6.364414968310986,0.5878524780273455,-0.011289206526557294,0.3191195964813236,-0.24085753806536658,0.8790967310280138,0.03913102920797762,0.5991081637546696,-0.5453139704174816,74.99992902425363,25.493195801035768,0.27998856727334515,3,-0.2519364356994629,-0.04199028015136719,0.8607823848724365,0.5458621978759766,-0.7558097839355469,3,-0.03191488847617552,-3.0000000000000213,15.368124961853027,2.0,15.620060920715332,1.000000000000021,15.284146308898926,-0.03191488847617552
54,2000-03-17,16.459850311279293,16.6278076171875,16.039955139160153,16.123933792114258,918541.0,0.04255322490485902,-1.3333320715434656,1.333335856913017,63.99999273208437,52.81853284104859,-0.8890935354315488,-0.9633133201806263,-0.23713028605566322,-0.7343020590660494,6.402506521097644,0.8397884368896484,0.10818778501043269,0.9321655273437468,0.22606967357386054,1.6382613811136348,0.5791176004588028,1.2852134542286908,-1.1886142121989227,87.50002661592345,32.84561356453314,0.3530479268849439,3,-0.5878524780273402,-0.6718311309814418,0.18895125389099476,-0.1259689331054652,-1.4276409149169886,4,-0.0765306843735738,-1.4000036339602637,15.788019180297852,-3.0000000000000213,15.368124961853027,2.0,15.620060920715332,-0.0765306843735738
55,2000-03-20,16.20791244506836,16.795764923095707,16.039955139160153,16.6278076171875,678915.0,-0.01530620640202851,1.0,-1.2499985804891198,60.377335851105485,53.46651860998587,-0.6090475612999118,-0.7289046916066972,0.00969822451602198,-0.48236419285511545,7.493696805121212,0.755809783935554,0.10248781940357432,0.6676309108734131,-0.07849105522079469,1.4137528769676226,0.2945699278263092,1.040691893920517,-0.8552820549015614,58.823478328831925,1.4112967818217612,0.3730609830471044,3,-0.2519359588623047,-0.3359146118164027,0.35691070556640625,0.12596893310546875,-0.839787483215332,0,-0.09326423864392996,-1.3333320715434656,16.459850311279293,-1.4000036339602637,15.788019180297852,-3.0000000000000213,15.368124961853027,-0.09326423864392996
56,2000-03-21,15.788019180297852,16.123933792114258,15.620060920715332,16.123933792114258,728505.0,-0.025906683923275442,2.0000056780758135,0.7999963660479863,55.17240839185814,54.263453279520604,-0.24080823801977402,-0.2838817991201097,0.4222049520567879,-0.062470928084607635,8.239548459160309,0.5878515243530273,0.09295459026443886,0.2225440025329597,-0.5211862454668648,0.9662742505327842,-0.14932112146695253,0.5944091265328719,-0.3199380274967414,29.41177256479499,-28.95526431759944,0.3718651239999127,3,0.2519364356994629,0.08397865295410512,0.566856861114502,0.5458621978759766,-0.5038728713989258,1,-0.05851063894047803,1.0,16.20791244506836,-1.3333320715434656,16.459850311279293,-1.4000036339602637,15.788019180297852,-0.05851063894047803
57,2000-03-22,16.039955139160153,16.123933792114258,15.955977439880373,15.955977439880373,274283.0,0.015957414035618678,-3.000022712561309,-0.2499971609620773,50.94338288529864,54.36827360010934,-0.4035280136833066,-0.48808752203648176,0.1656576794217166,-0.31440688694690877,8.668786730824193,0.33591461181640625,0.1128083414614185,0.42829160690307333,-0.31268850742121757,1.1692717212273624,0.05780154974092788,0.7987816640652188,-0.4656592847354748,43.74997782006327,-8.964498595066395,0.3704900571621449,3,4.768371617558387e-07,-0.16795730590819602,0.3149209022522008,0.2939262390136754,-1.679575920104977,2,-0.0628272170373797,2.0000056780758135,15.788019180297852,1.0,16.20791244506836,-1.3333320715434656,16.459850311279293,-0.0628272170373797
58,2000-03-23,16.20791244506836,16.459850311279293,16.039955139160153,16.123933792114258,311983.0,0.010471183020839936,-2.3333484748687425,1.0000113562806545,54.71696900378525,55.64995676407206,-0.4768106180605187,-0.6217833764266203,-0.015883587231677154,-0.48236419285511545,9.343557481479209,0.4198951721191406,0.08546053815362775,0.5542595386505127,-0.22290593808226333,1.3314250153832905,0.16567680028412468,0.9428422770169007,-0.5878515243530273,49.99995944241416,0.706471413223376,0.3885827383663886,3,-0.16795682907104492,-0.3359146118164027,0.14696359634399414,0.12596893310546875,-2.267427444458008,3,-0.0725388326652634,-3.000022712561309,16.039955139160153,2.0000056780758135,15.788019180297852,1.0,16.20791244506836,-0.0725388326652634
59,2000-03-24,16.29189109802246,16.375871658325195,16.039955139160153,16.123933792114258,674163.0,0.005181336784655155,-1.0000113561516062,2.0,57.69230013275747,56.50465677882289,-0.4795698486351334,-0.653272823023137,-0.13170151380610662,-0.566342845809217,10.054793681964224,0.3359165191650426,0.1505941619670299,0.5836519718170159,-0.21252831596853738,1.3798322596025692,0.18556182792423925,0.9817421157097925,-0.5777738571166982,57.142799203448845,8.823410159389653,0.39809014389277697,3,-0.2099461555480957,-0.41989326477050426,-0.020993709564208984,0.04199028015136719,-2.3514060974121094,4,-0.07731955081709685,-2.3333484748687425,16.20791244506836,-3.000022712561309,16.039955139160153,2.0000056780758135,15.788019180297852,-0.07731955081709685
60,2000-03-27,16.123933792114258,16.20791244506836,15.788019180297852,16.123933792114258,192917.0,-0.010309257832480268,4.0,0.0,51.99998455566534,55.89354545005019,-0.20111010328693268,-0.44182764149278597,-0.009020867177454761,-0.3983855399010139,10.564094387091085,0.5038719177246094,0.20174317384404716,0.37370529174804723,-0.41686075161351255,1.164271335109607,-0.021577729932733547,0.7689883134288262,0.6718311309814489,59.999909151096745,17.465212540929635,0.39528302168077945,3,-0.04198884963989258,-0.25193595886230113,0.06298446655273438,0.2099475860595703,-2.1834487915039062,0,-0.06770831546616018,-1.0000113561516062,16.29189109802246,-2.3333484748687425,16.20791244506836,-3.000022712561309,16.039955139160153,-0.06770831546616018
61,2000-03-28,15.871997833251953,16.29189109802246,15.871997833251953,16.123933792114258,288763.0,-0.015624968578419662,-2.3333333333333335,-100.0,59.09092082245254,56.903647763656025,0.10093583632379577,-0.15135319091562138,0.20189929948282526,-0.1464495810387092,11.527252148305159,0.4198932647705078,0.271225912961512,0.09237675666809153,-0.6683765220798037,0.8531300354159868,-0.2879998827058543,0.47275339604203914,0.9036121749877957,12.499964512126983,-32.73944897231593,0.38037663937394744,3,0.2519364356994629,0.08397865295410156,0.2309417724609375,0.461883544921875,-2.099471092224121,1,-0.03174602697735429,4.0,16.123933792114258,-1.0000113561516062,16.29189109802246,-2.3333484748687425,16.20791244506836,-0.03174602697735429
62,2000-03-29,15.452103614807127,15.955977439880373,15.452103614807127,15.788019180297852,225354.0,-0.026455032495351305,-2.000002839029836,1.333337118717216,52.08333037600637,56.23073608344595,0.5967497865972806,0.2969962883531405,0.5831748144903539,0.2734446374061168,12.176587731747365,0.5038738250732457,0.31723079462984494,-0.33591532707214533,-1.077095513612898,0.40526485946860724,-0.7065054203425216,0.034674766198230955,1.303754576873784,0.0,-46.431346854710675,0.3705900932703764,3,0.6718306541442889,0.5038728713989276,0.5878515243530291,0.881777763366701,-1.679576873779295,2,-0.010869543079380817,-2.3333333333333335,15.871997833251953,4.0,16.123933792114258,-1.0000113561516062,16.29189109802246,-0.010869543079380817
63,2000-03-30,15.368124961853027,15.620060920715332,15.116188049316404,15.452103614807127,254707.0,-0.005434771539690297,1.4000045424606593,0.2499992902425317,48.93617175502064,54.556978197105536,0.6871655006614041,0.35276274716052214,0.6375918794681041,0.3574232903602166,11.974719359456703,0.5038728713989276,0.3075545539716362,-0.3905013561248776,-1.1500338574894222,0.36903114523966707,-0.770267606807149,-0.010735105442606141,1.3355830467529337,20.00001514148976,-26.119399782872414,0.37976625068227193,3,0.5878515243530273,0.5878515243530273,0.566856861114502,0.9657564163208008,-1.5955982208251953,3,-0.06557376031879569,-2.000002839029836,15.452103614807127,-2.3333333333333335,15.871997833251953,4.0,16.123933792114258,-0.06557376031879569
64,2000-03-31,15.116188049316404,15.284146308898926,15.032209396362305,15.116188049316404,508646.0,-0.016393471107372215,-2.000011356151691,-0.0,47.916658287575586,53.17245846782444,0.8140678848396004,0.5816063423260296,0.8564301791875035,0.6093602028968395,11.821063539075455,0.33591556549072266,0.34381730707161395,-0.6088467121124292,-1.420540306524531,0.20284688229967252,-1.0146935093184783,-0.20299991490637836,1.4922687617321824,6.666656572324809,-40.990448463140126,0.4058467972060506,3,0.6298418045043945,0.7977991104126012,0.6508362293243426,1.2176933288574237,-1.175703048706053,4,-0.07777774693397133,1.4000045424606593,15.368124961853027,-2.000002839029836,15.452103614807127,-2.3333333333333335,15.871997833251953,-0.07777774693397133
65,2000-04-03,15.284146308898926,15.452103614807127,15.116188049316404,15.284146308898926,302213.0,0.01111115176885602,1.0000056780758348,0.0,45.652182499908655,52.11465559094117,0.5602047026334116,0.4081161991119302,0.6539352775547815,0.44140194331431815,11.768080271605974,0.33591556549072266,0.31733859861549973,-0.4240927219390862,-1.258515563411816,0.4103301195336435,-0.8413041426754511,-0.006881301202721346,1.1982107089747593,20.00004542453773,-23.198766305296374,0.4172114207363645,4,0.4618835449218732,0.6298408508300799,0.4618833065032959,1.0497350692749023,-1.3436613082885742,0,-0.08791209408315148,-2.000011356151691,15.116188049316404,1.4000045424606593,15.368124961853027,-2.000002839029836,15.452103614807127,-0.08791209408315148
66,2000-04-04,15.452103614807127,15.53608226776123,15.368124961853027,15.452103614807127,688358.0,0.010988988361777974,-1.0000000000000424,0.0,51.11110886792517,52.13329181123301,0.379494703152103,0.2113083098453199,0.45538823460987565,0.2734446374061168,11.644276962019877,0.2519359588623047,0.20273534384220326,-0.23094172477722275,-1.0642962159393026,0.6024127663848571,-0.6476189703582609,0.18573552080381717,0.9142415933456487,45.45450791366433,-0.650757055053532,0.4166772455810398,4,0.2939262390136719,0.46188354492187855,0.29392600059509455,0.881777763366701,-1.5955972671508771,1,-0.09782607286869682,1.0000056780758348,15.284146308898926,-2.000011356151691,15.116188049316404,1.4000045424606593,15.368124961853027,-0.09782607286869682
67,2000-04-05,15.116188049316404,15.620060920715332,15.116188049316404,15.53608226776123,832864.0,-0.021739147876851384,-1.3999990915099214,-100.0,40.909083870168445,50.59908235194225,0.6376493260183089,0.569825048530415,0.7615946565970049,0.6093602028968395,11.578856757562908,0.5038728713989276,0.10564722194958698,-0.5626583576202417,-1.4070306129129282,0.2817138976724465,-0.9848444852665867,-0.14047222997389852,1.1434262938931337,14.285691109931934,-27.00114289188798,0.422186127646344,4,0.5878524780273455,0.7977991104126012,0.6298415660858172,1.2176933288574237,-1.2596817016601545,2,-0.08888889870282712,-1.0000000000000424,15.452103614807127,1.0000056780758348,15.284146308898926,-2.000011356151691,15.116188049316404,-0.08888889870282712
68,2000-04-06,15.368124961853027,15.452103614807127,15.284146308898926,15.368124961853027,285697.0,0.016666696108482038,1.000000000000021,-0.0,33.333323627240674,47.89252940688483,0.28391812184667486,0.3420386908727764,0.47414163825819244,0.3574232903602166,11.509901163966473,0.33591556549072266,0.06662691059842984,-0.31492037773132253,-1.1518305382245195,0.5219897827618745,-0.733375457977921,0.10353470251527597,0.7932969856087304,57.14292667020329,20.805273794948015,0.4184550802465983,4,0.29392528533935547,0.5458621978759783,0.37790465354919434,0.9657564163208008,-1.5116186141967773,3,-0.10382517221754839,-1.3999990915099214,15.116188049316404,-1.0000000000000424,15.452103614807127,1.0000056780758348,15.284146308898926,-0.10382517221754839
69,2000-04-07,15.284146308898926,15.452103614807127,15.200166702270508,15.452103614807127,148013.0,-0.005464469684008599,2.0000113561516697,-100.0,35.13514260081871,46.01865807856853,0.2345842682599848,0.43509688044356487,0.5208960809614673,0.44140194331431815,11.501224422768447,0.2519369125366193,0.02898383794334336,-0.390501165390015,-1.240437918839831,0.4594355880597991,-0.8154695421149221,0.034467211334892056,0.7869386344748754,33.333459512557276,-0.1532828743132555,0.4249683767249071,4,0.37790393829345703,0.6298408508300799,0.4618833065032959,1.0497350692749023,-1.4276399612426758,4,-0.09890114484123846,1.000000000000021,15.368124961853027,-1.3999990915099214,15.116188049316404,-1.0000000000000424,15.452103614807127,-0.09890114484123846
70,2000-04-10,15.368124961853027,15.452103614807127,15.284146308898926,15.452103614807127,512629.0,0.005494494180888987,3.000000000000127,0.4999999999999947,42.42423825302772,44.166804459743545,0.03589406051385602,0.37706457780431357,0.4053161688392102,0.3574232903602166,11.49207877969443,0.16795730590820135,-0.046154579466691104,-0.3107214450836189,-1.1533334957750299,0.5318906056077903,-0.7320274704293226,0.11058458026208484,0.6198499377598541,50.000094634417955,15.3370393904733,0.4213060253457046,4,0.12596845626831055,0.5458621978759783,0.4198939800262451,0.9657564163208008,-1.5116186141967773,0,-0.092896170794185,2.0000113561516697,15.284146308898926,1.000000000000021,15.368124961853027,-1.3999990915099214,15.116188049316404,-0.092896170794185
71,2000-04-11,15.452103614807127,15.704039573669435,15.284146308898926,15.284146308898926,586159.0,0.005464469684008488,-4.000000000000021,-2.0000000000000213,38.70967978275361,42.68084328271546,-0.12729696013681036,0.29498168240591127,0.300889796734948,0.2734446374061168,11.754467956705643,0.4198932647705096,-0.1497013380593053,-0.21834492683410822,-1.0667518116446733,0.630061957976455,-0.6425483692393907,0.2058585155711743,0.45941004454570766,57.14292667020294,22.65320376144048,0.4242034424052817,4,-0.08397912979125799,0.46188354492187855,0.33591532707214533,0.881777763366701,-1.5955972671508771,1,-0.09782607286869682,3.000000000000127,15.368124961853027,2.0000113561516697,15.284146308898926,1.000000000000021,15.368124961853027,-0.09782607286869682
72,2000-04-12,15.620060920715332,15.704039573669435,15.53608226776123,15.53608226776123,562879.0,0.010869543079381039,-3.000000000000042,0.5000000000000053,38.70967978275357,41.54456639690802,-0.30052773479372874,0.1548033866571572,0.10860020670709503,0.1054873314979119,12.276605362151443,0.25193595886230824,-0.21363538229270596,-0.06298441886901784,-0.8998945793622148,0.7739257416241792,-0.48143949911561634,0.35547066137758065,0.22110839759826106,83.33336487813897,48.70685636907372,0.4184550802465982,4,-0.2519364356994629,0.29392623901367365,0.12596869468688965,0.7138204574584961,-1.6795759201049805,2,-0.11290318149273382,-4.000000000000021,15.452103614807127,3.000000000000127,15.368124961853027,2.0000113561516697,15.284146308898926,-0.11290318149273382
73,2000-04-13,15.284146308898926,15.53608226776123,15.284146308898926,15.53608226776123,1343731.0,-0.021505333015117478,1.0,-3.0,32.352953947208036,39.815265914644954,0.02483324103658724,0.4754080196758643,0.4076556067139112,0.44140194331431815,12.695557381844436,0.33591461181640625,-0.3050321226306174,-0.3737053871154785,-1.227476583559831,0.4800658093288721,-0.8005909853376529,0.053180211106697683,0.49230621565856403,16.66682439069624,-14.48728327593211,0.4268855982221756,4,0.12596750259399414,0.6298408508300799,0.4198939800262469,1.0497350692749023,-1.3436613082885742,3,-0.09340658826404047,-3.000000000000042,15.620060920715332,-4.000000000000021,15.452103614807127,3.000000000000127,15.368124961853027,-0.09340658826404047
74,2000-04-14,15.200166702270508,15.452103614807127,15.116188049316404,15.452103614807127,1043411.0,-0.005494556577198106,1.6666641430870064,1.0000037853838688,33.33333333333336,38.44650489613659,0.13631270100922777,0.48504503697295753,0.458454849930817,0.5253815499427361,11.818111440930643,0.33591556549072266,-0.34077855981274396,-0.39470081329345774,-1.182680054309344,0.3932784277224286,-0.7886904338014009,-0.0007111927855145694,0.516746372031367,14.285691109932452,-12.673527940208322,0.3939896205079435,4,0.2099471092224121,0.7138204574584979,0.5038735866546649,1.1337146759033203,-1.0917243957519531,4,-0.08839773805990891,1.0,15.284146308898926,-3.000000000000042,15.620060920715332,-4.000000000000021,15.452103614807127,-0.08839773805990891
75,2000-04-17,14.696293830871582,14.864252090454102,14.360379219055176,14.7802734375,875161.0,-0.03314916745772667,2.9999924292609066,0.33333585691303347,30.555551174333914,36.162554041293106,0.6124333688136687,0.9168732933694734,0.9334373926654713,1.029254421341662,11.077396463411086,0.839787483215332,-0.36960976920283883,-0.8229927539825432,-1.6522840988615286,0.006298590896440359,-1.237638426422036,-0.40834708154305055,0.9658429491951264,24.99996451207651,-3.6317641693814764,0.4146456724394919,4,0.33591556549072266,0.8817782402038592,1.0077464580535906,1.637587547302246,-0.5038728713989276,0,-0.05714280708318742,1.6666641430870064,15.200166702270508,1.0,15.284146308898926,-3.000000000000042,15.620060920715332,-0.05714280708318742
76,2000-04-18,14.864252090454102,15.116188049316404,14.7802734375,14.7802734375,87819.0,0.011428613330369153,-6.999999999999957,-0.9999886439773333,39.393947736363145,35.99420558198141,0.3937233613358142,0.7127008394184315,0.7379448380765972,0.8612961617591424,11.215182249123144,0.41989421844482244,-0.3718079504098881,-0.6088461399078362,-1.4771021461724487,0.2594098663567763,-1.0429741430401425,-0.17471813677552994,0.6677089335114541,37.50001774396168,5.02983763430349,0.43412800313230626,4,0.16795730590820312,0.7138199806213397,0.8397881984710711,1.4696292877197266,-0.7558097839355469,1,-0.06779659929509885,2.9999924292609066,14.696293830871582,1.6666641430870064,15.200166702270508,1.0,15.284146308898926,-0.06779659929509885
77,2000-04-19,15.032209396362305,15.032209396362305,14.7802734375,15.032209396362305,253099.0,0.011299411829544193,1.0,0.0,44.117644111732254,37.19246341359159,0.23758560319550703,0.49052417256022807,0.5411299210267284,0.6933388558509392,11.360414149906571,0.2519359588623047,-0.37244683241082654,-0.3905015468597419,-1.2369372905279725,0.45593419680849046,-0.8137194186938572,0.03271632497437338,0.3825934471122139,57.142845554966115,22.14123152099323,0.4232178718341158,4,0.0,0.5458626747131365,0.671830892562868,1.3016719818115234,-0.92376708984375,2,-0.07821225860455128,-6.999999999999957,14.864252090454102,2.9999924292609066,14.696293830871582,1.6666641430870064,15.200166702270508,-0.07821225860455128
78,2000-04-20,15.032209396362305,15.032209396362305,14.7802734375,14.7802734375,93118.0,0.0,1.0,100.0,48.387100319290354,38.664903160088436,0.20665719967684382,0.4194317599625794,0.5062626725918697,0.6933388558509392,10.876461905052112,0.2519359588623047,-0.41375859569854434,-0.3317163944244381,-1.1090248613276792,0.4455920724788047,-0.7203706278760595,0.0569378390271833,0.2771510846702796,61.538441379647814,22.004495669232185,0.38865423345162126,4,0.0,0.5458626747131365,0.671830892562868,1.3016719818115234,-1.0077457427978516,3,-0.0726256777673775,1.0,15.032209396362305,-6.999999999999957,14.864252090454102,2.9999924292609066,14.696293830871582,-0.0726256777673775
79,2000-04-21,15.032209396362305,15.032209396362305,15.032209396362305,15.032209396362305,0.0,0.0,1.0,0.0,44.827576754708,38.93194077138625,0.18680638779847136,0.33752594004461933,0.4869203508982718,0.6933388558509392,10.366356279530628,0.0,-0.3841597998711066,-0.26873230934143066,-0.92400507791141,0.3865404592285486,-0.5963686936264203,0.05890407494355898,0.18225295847253875,88.88890290881169,44.947318434264034,0.32763638428498937,4,0.0,0.5458626747131365,0.6088464260101318,1.3016719818115234,-1.0077457427978516,4,-0.0726256777673775,1.0,15.032209396362305,1.0,15.032209396362305,-6.999999999999957,14.864252090454102,-0.0726256777673775
80,2000-04-24,15.032209396362305,15.032209396362305,15.032209396362305,15.032209396362305,0.0,0.0,1.0,0.0,40.74073918297293,39.157614038077284,0.14991045817490622,0.2651367978521648,0.47530118548481326,0.6933388558509392,10.51739204341735,0.0,-0.34667609609295447,-0.2141460895538323,-0.7521490983137866,0.32385691920612203,-0.48314759393380946,0.054855414826144866,0.09684464489457234,75.0000000000004,29.95889356857738,0.269001504379977,4,0.0,0.5458626747131365,0.7977991104125977,1.3016719818115234,-1.0077457427978516,0,-0.06145251609302993,1.0,15.032209396362305,1.0,15.032209396362305,1.0,15.032209396362305,-0.06145251609302993
81,2000-04-25,15.368124961853027,15.452103614807127,14.7802734375,14.948230743408205,527811.0,0.02234638679075429,1.2857138221986526,100.0,55.55556490216279,41.029379051344975,-0.22257652312828036,-0.11643272938823124,0.13143026077971243,0.3574232903602166,10.08061037250227,0.6718301773071271,-0.3044065177907118,0.14696311950683594,-0.308548031845163,0.6024742708588349,-0.08079245616916353,0.3747186951828354,-1.0077457427978516,87.50001774396196,36.97533076532859,0.22775557567599958,4,-0.4198942184448242,0.04198980331420721,0.5458621978759783,0.9657564163208008,-1.4276399612426758,1,-0.07650276174215931,1.0,15.032209396362305,1.0,15.032209396362305,1.0,15.032209396362305,-0.07650276174215931
82,2000-04-26,15.284146308898926,15.620060920715332,14.61231517791748,15.200166702270508,1321761.0,-0.005464469684008599,1.6666683490573775,0.20000181698013444,48.00000363396192,42.76794012765096,-0.21373483808457472,-0.04815090506117592,0.20902099014936582,0.44140194331431815,10.797337163166887,1.0077457427978516,-0.3012866464601043,0.07138233184814524,-0.37223957941075625,0.5150042431070467,-0.1504286237813055,0.293193287477596,-0.9019326019287117,66.66672975627851,16.277812119880103,0.22181095562945047,4,-0.2939262390136719,0.12596845626830877,0.6718304157257098,1.0497350692749023,-1.3436613082885742,2,-0.0769231057213734,1.2857138221986526,15.368124961853027,1.0,15.032209396362305,1.0,15.032209396362305,-0.0769231057213734
83,2000-04-27,14.360379219055176,14.61231517791748,14.276399612426758,14.444357872009276,591518.0,-0.06043956078239732,-1.666654048815941,-0.9999886439773122,34.28571243165233,42.87376002746417,0.6316392895988141,0.839277593046976,1.1236560885334121,1.3651690331580681,11.425064685927186,1.007746696472168,-0.31908760846574147,-0.8019974708557136,-1.37991516061801,-0.2240797810934172,-1.090956315736861,-0.5130386259745663,1.2596817016601562,6.250057667834692,-44.38380994183903,0.28895884488114804,4,0.5878510475158691,1.0077457427978498,1.5955975055694598,1.9735021591186523,-0.4198942184448242,3,-0.017543889941452173,1.6666683490573775,15.284146308898926,1.2857138221986526,15.368124961853027,1.0,15.032209396362305,-0.017543889941452173
84,2000-04-28,13.940485000610352,14.360379219055176,13.772526741027832,14.276399612426758,986796.0,-0.02923977229568253,1.3333320715434844,4.000000000000084,28.205128951750723,42.61260200273271,0.9544243802180805,1.2296180724172707,1.5320581233208088,1.7850632516028924,12.210718986901545,0.5878524780273438,-0.36615671734840305,-1.163106536865234,-1.9589138520246419,-0.3672992217058262,-1.561010194444938,-0.7652028792855301,1.6795759201049805,9.090941939213742,-39.90368662425446,0.3979036575797042,4,0.7558088302612305,1.133714199066162,2.015491724014284,2.3933963775634766,-0.16795825958251953,4,0.006024084022214771,-1.666654048815941,14.360379219055176,1.6666683490573775,15.284146308898926,1.2857138221986526,15.368124961853027,0.006024084022214771
85,2000-05-01,13.940485000610352,13.940485000610352,13.940485000610352,13.940485000610352,0.0,0.0,1.0,-0.0,26.315794192296934,41.159473831169805,0.9341768581157641,1.1845241633813028,1.498670556739075,1.7850632516028924,13.43472334246813,0.0,-0.36874469415819533,-1.0959234714508064,-2.040510777452873,-0.15133616544873973,-1.5682171244518397,-0.623629818449773,1.6056745529174812,9.090941939213742,-37.267178938011725,0.4722936530010332,5,0.7558088302612305,1.091723918914795,2.0364863872528094,2.3933963775634766,-0.16795825958251953,0,0.006024084022214771,1.3333320715434844,13.940485000610352,-1.666654048815941,14.360379219055176,1.6666683490573775,15.284146308898926,0.006024084022214771
86,2000-05-02,13.940485000610352,14.276399612426758,13.85650634765625,14.108442306518555,433002.0,0.0,-1.5,-100.0,22.222236242131544,38.7266507345475,0.8821251613579424,1.123050353458332,1.486253049853378,1.7850632516028924,14.596062912522504,0.4198932647705078,-0.37509614230391897,-1.020342540740966,-2.0618152692891947,0.0211301878072625,-1.5410789050150804,-0.4996061764668518,1.534729240417482,9.090941939213742,-31.243797515128158,0.5207363642741142,5,0.7558088302612305,1.091723918914795,2.0364863872528094,2.3933963775634766,0.08397865295410156,1,0.006024084022214771,1.0,13.940485000610352,1.3333320715434844,13.940485000610352,-1.666654048815941,14.360379219055176,0.006024084022214771
87,2000-05-03,13.772526741027832,13.940485000610352,13.604569435119627,13.940485000610352,402482.0,-0.0120482364548411,2.9999886439128747,1.0000056780758138,23.529415694159624,35.96468577619964,0.9528037131541911,1.2492323251035593,1.6450007159275248,1.953021511185412,15.423561555931139,0.33591556549072443,-0.33465971380227444,-1.121117734909058,-2.2863881105382937,0.04415264072017777,-1.703752922723675,-0.538482547094441,1.6345800000000015,16.66663512186089,-25.560559321021078,0.5826351878146178,5,0.8397884368896484,1.007746696472168,2.2674286365509033,2.561354637145996,0.08397960662841797,2,0.012195166706932437,-1.5,13.940485000610352,1.0,13.940485000610352,1.3333320715434844,13.940485000610352,0.012195166706932437
88,2000-05-04,13.772526741027832,13.772526741027832,13.436612129211426,13.68854808807373,594090.0,0.0,7.0,-0.49999716097821334,24.242434670453875,33.67744776683807,0.8440917847013996,1.1842838604719628,1.6274782976253501,1.953021511185412,16.38919189568312,0.33591461181640625,-0.34505125960733096,-1.0413378238677975,-2.2856332735871305,0.20295762585153376,-1.6634855487274631,-0.41919009900813187,1.5264277616455093,36.36356128179716,-9.009821853110523,0.6221477248596656,5,0.7558097839355469,0.7977991104125977,2.2674286365509033,2.561354637145996,0.16795825958251953,3,0.012195166706932437,2.9999886439128747,13.772526741027832,-1.5,13.940485000610352,1.0,13.940485000610352,0.012195166706932437
89,2000-05-05,13.772526741027832,13.85650634765625,13.604569435119627,13.772526741027832,2283587.0,0.0,1.999977287954688,0.0,29.629638976232897,32.44288107720029,0.7226041316557019,1.1227969851119326,1.6150092301364296,1.953021511185412,17.142666423651136,0.25193691253662287,-0.3886311674192644,-0.9657568454742425,-2.2718766834668322,0.34036299251834734,-1.6188167644705374,-0.31269692647794756,1.3774403717685555,39.999954575445074,-7.622100844182484,0.6530599189962952,5,0.7558097839355469,0.7977991104125977,2.1834497451782227,2.351408004760742,0.16795825958251953,4,0.012195166706932437,7.0,13.772526741027832,2.9999886439128747,13.772526741027832,-1.5,13.940485000610352,0.012195166706932437
90,2000-05-08,13.940485000610352,14.108442306518555,13.68854808807373,13.772526741027832,405161.0,0.012195166706932437,-1.4999985804850766,100.0,29.629638976232897,29.562222640985855,0.4285675096379933,0.8879239141443698,1.4335691796230385,1.7850632516028924,17.70300796839758,0.4198942184448242,-0.4505792543016778,-0.7264165878295898,-2.043601187511767,0.5907680118525871,-1.3850088876706792,-0.06782428798850049,1.0724137134992393,60.000045424554926,10.63918906598191,0.6585922998410886,5,0.5878515243530273,0.6298408508300781,1.8895235061645508,2.1414594650268555,-0.16795825958251953,0,-0.0120482364548411,1.999977287954688,13.772526741027832,7.0,13.772526741027832,2.9999886439128747,13.772526741027832,-0.0120482364548411
91,2000-05-09,13.940485000610352,13.940485000610352,13.940485000610352,13.940485000610352,0.0,0.0,1.0,0.0,24.00002543771032,26.895558396957902,0.22882329310824367,0.8104214581995954,1.419809423368374,1.7850632516028924,18.969941016578296,0.0,-0.5095176250823421,-0.6508356571197513,-1.951687347838126,0.6500160335986234,-1.3012615024789387,-0.00040981176056398283,0.9463107867073859,75.00003548792345,25.523757102998445,0.6504258453591875,5,0.08397865295410156,0.6298408508300781,1.8895235061645508,2.0994701385498047,-0.16795825958251953,1,-0.0120482364548411,-1.4999985804850766,13.940485000610352,1.999977287954688,13.772526741027832,7.0,13.772526741027832,-0.0120482364548411
92,2000-05-10,13.85650634765625,13.940485000610352,13.772526741027832,13.85650634765625,198829.0,-0.006024084022214771,1.0000113561516273,0.0,23.076949955318028,25.65014034403187,0.09945306830881151,0.7963331819285138,1.4887687844167168,1.869041904556994,20.415568681192216,0.16795825958251953,-0.5679744634066388,-0.6466365814208981,-1.8917669809253113,0.5984938180835151,-1.2692017811731038,-0.024071381668692382,0.914274747012982,62.50005323188519,13.948530137265209,0.6225651997522061,5,0.04198932647705078,0.7138195037841797,1.9735021591186523,2.1834487915039062,-0.08397960662841797,2,0.012121187093932395,1.0,13.940485000610352,-1.4999985804850766,13.940485000610352,1.999977287954688,13.772526741027832,0.012121187093932395
93,2000-05-11,13.85650634765625,14.024463653564453,13.772526741027832,13.772526741027832,175282.0,0.0,-4.999954575909333,100.0,23.076949955318028,25.080342677761568,0.022866920288349135,0.720852534009591,1.4517813882552435,1.869041904556994,21.24200661408031,0.2519369125366211,-0.7044532142569313,-0.575254583358765,-1.7952999601766155,0.6447907934590855,-1.1852772717676903,0.03476810505016026,0.8075412297763567,50.000094634417955,6.28036462447195,0.6100226884089252,5,-4.76837158203125e-07,0.7138195037841797,1.952507495880127,2.1834487915039062,-0.16795825958251953,3,0.0,1.0000113561516273,13.85650634765625,1.0,13.940485000610352,-1.4999985804850766,13.940485000610352,0.0
94,2000-05-12,13.85650634765625,13.85650634765625,13.772526741027832,13.772526741027832,1394101.0,0.0,1.0,1.0,23.076949955318028,24.720471095875023,0.010841950646151233,0.6482643822594234,1.4194460172299657,1.869041904556994,21.734026277493857,0.08397960662841797,-0.8280734289870129,-0.5080715656280521,-1.6975539985018333,0.6814108672457291,-1.1028127820649427,0.08666965080883848,0.709346393918663,40.000136273510016,0.22735362124448244,0.5947412164368907,5,-4.76837158203125e-07,0.7138195037841797,1.9315123558044434,2.1834487915039062,-0.16795825958251953,4,0.0060605935469661976,-4.999954575909333,13.85650634765625,1.0000113561516273,13.85650634765625,1.0,13.940485000610352,0.0060605935469661976
95,2000-05-15,13.85650634765625,14.024463653564453,13.772526741027832,13.85650634765625,231605.0,0.0,-1.9999772879546667,0.0,9.09093724658426,23.26143787414755,-0.002596182230048427,0.6135824657886051,1.3918585860216464,1.869041904556994,20.708085759883346,0.2519369125366211,-0.8394159232162615,-0.4660821914672848,-1.6655087466456582,0.7333443637110886,-1.0657954690564715,0.1336310861219019,0.6190071449295846,33.333585691303114,-0.3854155632961138,0.5997132775891867,5,-0.08397912979125977,0.7138195037841797,1.9315123558044434,2.1834487915039062,-0.25193691253662287,0,0.0060605935469661976,1.0,13.85650634765625,-4.999954575909333,13.85650634765625,1.0000113561516273,13.85650634765625,0.0060605935469661976
96,2000-05-16,13.85650634765625,13.85650634765625,13.85650634765625,13.85650634765625,0.0,0.0,1.0,0.0,9.523837849734733,21.70526255810034,-0.017613551967487595,0.563083246277623,1.352873111502932,1.869041904556994,20.31401750074299,0.0,-0.7892386695576192,-0.41569490432739187,-1.6039284382826526,0.7725386296278689,-1.0098116713050214,0.17842186265023763,0.5358950358596317,33.333585691303114,3.6260096386017437,0.59411676697763,5,-0.08397912979125977,0.7138195037841797,1.847533941268921,2.1834487915039062,-0.16795825958251953,1,-0.006060662371985437,-1.9999772879546667,13.85650634765625,1.0,13.85650634765625,-4.999954575909333,13.85650634765625,-0.006060662371985437
97,2000-05-17,13.85650634765625,14.024463653564453,13.85650634765625,13.940485000610352,414390.0,0.0,-3.0,-100.0,20.000045424451756,21.233885975211216,-0.004971044297706229,0.49591201618497394,1.3374496078775877,1.869041904556994,19.73053669887845,0.16795730590820312,-0.7322666927864816,-0.35690975189208984,-1.5023901994083833,0.7885706956242036,-0.9296499756502357,0.21583047186605597,0.45943189551527475,33.333585691303114,0.6315773340693127,0.5727402237581467,5,-4.76837158203125e-07,0.7138195037841797,1.7845494747161865,2.1834487915039062,0.0,2,-0.006060662371985437,1.0,13.85650634765625,-1.9999772879546667,13.85650634765625,1.0,13.85650634765625,-0.006060662371985437
98,2000-05-18,13.940485000610352,13.940485000610352,13.85650634765625,13.85650634765625,345325.0,0.0060605935469661976,1.0,-1.0,50.0,23.49725942229645,-0.06997827812399748,0.3435652906454578,1.2359979634169154,1.7850632516028924,19.115523869452687,0.08397865295410156,-0.6608055415510563,-0.21834487915038991,-1.30191322672351,0.8652234684227302,-0.76012905293695,0.32343929463617016,0.3051071534443661,66.66679284565156,29.698468231978957,0.5417841737865604,5,-0.041989803314208984,0.5878515243530273,1.700570821762085,2.015491485595703,-0.08397865295410156,3,-0.0120482364548411,-3.0,13.85650634765625,1.0,13.85650634765625,-1.9999772879546667,13.85650634765625,-0.0120482364548411
99,2000-05-19,13.940485000610352,13.940485000610352,13.85650634765625,13.940485000610352,373338.0,0.0,1.0,0.0,50.0,25.760632869381688,-0.04877735548757123,0.2715025224639227,1.2127501223008181,1.7850632516028924,18.46727498251486,0.08397865295410156,-0.5840061451661391,-0.16375865936279332,-1.1692552715965228,0.8417379528709361,-0.6665069654796572,0.3389896467540705,0.2403887514569032,66.66679284565156,25.091021596431105,0.5027483061168645,5,-0.041989803314208984,0.5878515243530273,1.7215654850006104,1.9315128326416051,0.16795730590820312,4,-0.01807232047705587,1.0,13.940485000610352,-3.0,13.85650634765625,1.0,13.85650634765625,-0.01807232047705587
100,2000-05-22,14.108442306518555,14.192420959472654,13.85650634765625,13.940485000610352,1272630.0,0.012048168044429541,1.0000000000000107,100.0,62.499964512126915,30.038403877650197,-0.21278057932813077,0.03245443533277559,1.028431928098625,1.6171059456946892,17.692328091650104,0.3359146118164045,-0.5042138448458129,0.0503870010375973,-0.8555688786445685,0.9563428807197631,-0.4025909388034865,0.5033649408786811,-0.6718301773071289,75.0000000000004,28.10413910067045,0.4529779398410833,5,-0.12596845626831055,0.4198942184448242,1.5536081790924072,1.763555526733402,0.0,0,-0.029761912004333757,1.0,13.940485000610352,1.0,13.940485000610352,-3.0,13.85650634765625,-0.029761912004333757
101,2000-05-23,14.192420959472654,14.276399612426758,14.108442306518555,14.108442306518555,333268.0,0.005952368881665837,-3.0,0.4999999999999894,85.71430889006771,36.998110425955716,-0.287497294442149,-0.1519096779385105,0.9179017113087315,1.5205329352161332,18.17543279198042,0.16795730590820312,-0.44946204125832523,0.19315085411071564,-0.47668791596928806,0.8629896241907193,-0.1417685309292871,0.5280702391507184,-0.7406926536560032,79.99999999999957,28.070804480621014,0.334919385040002,5,-0.16795778274535955,0.33591556549072443,1.1127197742462176,1.3856511116027868,0.5038728713989276,1,-0.04142010204120028,1.0000000000000107,14.108442306518555,1.0,13.940485000610352,1.0,13.940485000610352,-0.04142010204120028
102,2000-05-24,14.108442306518555,14.192420959472654,13.940485000610352,14.108442306518555,1367487.0,-0.0059171478350245055,2.000000000000042,0.0,75.00003548792358,42.76734215180078,-0.1832991562488946,-0.16920312955846128,0.9819274169779497,1.5913010384706183,18.16424385378298,0.2519359588623029,-0.4064264638476711,0.1679574012756344,-0.1305111851221863,0.4664259876734551,0.01872310807672406,0.31719169447454476,-0.6237271484374993,60.0,5.849795039563183,0.1492342931989101,5,-0.08397912979125977,0.4198942184448242,1.1966984272003174,1.4696297645568865,0.16795730590820312,2,-0.029761912004333757,-3.0,14.192420959472654,1.0000000000000107,14.108442306518555,1.0,13.940485000610352,-0.029761912004333757
103,2000-05-25,14.108442306518555,14.192420959472654,13.940485000610352,14.108442306518555,315555.0,0.0,2.000000000000042,0.0,75.00003548792358,48.53657387764584,-0.16070349593399413,-0.1992616111135277,0.9480265664593581,1.5779563726612817,17.480880444064,0.2519359588623029,-0.35071415052248156,0.18055424690246547,-0.058686417895430054,0.419794911700361,0.06093391450351682,0.3001745793014141,-0.5920597702636705,60.0,3.892173931107827,0.11962033239894819,5,-0.08397912979125977,0.4198942184448242,1.1966984272003174,1.4696297645568865,0.0,3,-0.017857106644998066,2.000000000000042,14.108442306518555,-3.0,14.192420959472654,1.0000000000000107,14.108442306518555,-0.017857106644998066
104,2000-05-26,14.024463653564453,14.108442306518555,14.024463653564453,14.024463653564453,73232.0,-0.005952368881666059,0.0,0.0,57.14285714285719,53.875676088342836,-0.05631693743729649,-0.11454150746333269,0.974771128518638,1.6506483648629011,15.919948281298188,0.08397865295410156,-0.28251329301240347,0.09237666130065847,-0.1507117983435542,0.33546512094487113,-0.029167568521447862,0.2139208911227648,-0.4776804342626946,40.0,-14.97042685764525,0.12154422982210597,5,0.04198932647705078,0.5038728713989258,1.280677080154419,1.553608417510988,0.41989421844482244,4,-0.011976023472777486,2.000000000000042,14.108442306518555,2.000000000000042,14.108442306518555,-3.0,14.192420959472654,-0.011976023472777486
105,2000-05-29,14.024463653564453,14.108442306518555,13.772526741027832,14.108442306518555,427488.0,0.0,7.000022712303255,-100.0,57.14285714285719,59.16667823202311,-0.03351071384036253,-0.11375998785030106,0.924478947706838,1.6298607917577783,14.533836728842958,0.33591556549072266,-0.21071236604653798,0.08817772865295481,-0.15839767736834354,0.33475313467425316,-0.035109974357693474,0.2114654316636031,-0.4484957785376942,50.00009463441778,-2.336062989528429,0.12328770301064902,5,-4.76837158203125e-07,0.5038728713989258,1.280677080154419,1.553608417510988,1.1757030487060547,0,0.005988011736388854,0.0,14.024463653564453,2.000000000000042,14.108442306518555,2.000000000000042,14.108442306518555,0.005988011736388854
106,2000-05-30,14.024463653564453,14.108442306518555,13.85650634765625,14.024463653564453,152121.0,0.0,2.0,-0.0,66.66666666666679,64.351858370047,-0.00802432408479703,-0.11293623394627161,0.8866863370128364,1.610203109200949,13.999761196996563,0.2519359588623047,-0.13508671934725314,0.08397879600524938,-0.16573782462713105,0.3336954166376298,-0.040879514310940834,0.2088371063214396,-0.42047850904169337,60.00009084900694,8.57989901543602,0.12485831031619042,5,-4.76837158203125e-07,0.5038728713989258,1.280677080154419,1.553608417510988,1.3436613082885742,1,0.005988011736388854,7.000022712303255,14.024463653564453,0.0,14.024463653564453,2.000000000000042,14.108442306518555,0.005988011736388854
107,2000-05-31,13.940485000610352,14.192420959472654,13.85650634765625,14.024463653564453,93469.0,-0.005988011736388743,-1.6666666666666525,-100.0,57.14285714285719,65.1455091636978,0.09959267968441843,-0.01657943547282059,0.9229954466611439,1.6738361791522873,12.909872690057178,0.3359146118164045,-0.036360739445081336,-0.008397769927977805,-0.24529967176141554,0.22850413190545993,-0.12684872084469667,0.11005318098874106,-0.3096032773714317,40.000136273510186,-11.120517146477916,0.11845095091671867,5,0.08397817611694336,0.5878515243530273,1.2386877536773682,1.6375870704650897,1.6795759201049805,2,0.054216824610344494,2.0,14.024463653564453,7.000022712303255,14.024463653564453,0.0,14.024463653564453,0.054216824610344494
108,2000-06-01,13.940485000610352,13.940485000610352,13.940485000610352,13.940485000610352,0.0,0.0,1.0,-0.0,57.14285714285719,65.9391599573486,0.11129671865443669,-0.003532359588625411,0.8689284662616146,1.6479204147526758,11.493441113997523,0.0,0.0619465529396912,-0.016795682907105203,-0.23881536066723363,0.20522399485302323,-0.1278055217871703,0.0942141559729599,-0.2837825618039176,40.000136273510186,-12.009702570634303,0.11100983888006437,6,0.08397817611694336,0.08397865295410156,1.2596824169158936,1.6375870704650897,1.6795759201049805,3,0.024096336088859083,-1.6666666666666525,13.940485000610352,2.0,14.024463653564453,7.000022712303255,14.024463653564453,0.024096336088859083
109,2000-06-02,13.940485000610352,14.108442306518555,13.68854808807373,14.024463653564453,183558.0,0.0,2.333340904101085,-100.0,57.14285714285719,65.3439258052075,0.12437620538473126,0.010219796488543764,0.81103944466199,1.6123552509057717,10.495518274608017,0.4198942184448242,0.10689072796809995,-0.025193595886230824,-0.22981292361773242,0.17942573184527078,-0.1275032597519825,0.07711606797952086,-0.258994674859105,50.000094634417955,-4.19155501747435,0.10230966386575106,6,0.04198884963989258,-0.04198932647705078,1.2176926136016846,1.5955972671508807,1.7635545730590838,4,0.012048168044429541,1.0,13.940485000610352,-1.6666666666666525,13.940485000610352,2.0,14.024463653564453,0.012048168044429541
110,2000-06-05,13.772526741027832,13.85650634765625,13.604569435119627,13.85650634765625,158968.0,-0.0120482364548411,4.999954575909376,1.0000113561516273,44.444388364754055,60.758379080172666,0.2678400966986789,0.17386397044511703,0.9233780411479167,1.7380469839680686,10.194383520090883,0.33591556549072443,0.11181510245588555,-0.18475394248962473,-0.40677362024975317,0.0372657352705037,-0.29576378136968984,-0.07374410360955963,0.5038728713989258,28.571382219864777,-27.09133564323513,0.11100983888006437,6,0.12596845626830877,0.08397912979125977,1.1127197742462158,1.5116190910339373,2.099471092224121,0,0.04878052833835378,2.333340904101085,13.940485000610352,1.0,13.940485000610352,-1.6666666666666525,13.940485000610352,0.04878052833835378
111,2000-06-06,13.772526741027832,13.85650634765625,13.604569435119627,13.772526741027832,511617.0,0.0,1.999977287954688,-0.0,44.444388364754055,57.363307177598266,0.22575490426228484,0.16931674627129745,0.8747335126492999,1.6993740582463701,9.876975069252058,0.25193691253662287,0.1169672829792816,-0.17635602951049734,-0.41325793134393507,0.0605458723229404,-0.2948069804272162,-0.05790507859377847,0.4904362678527825,28.571382219864777,-28.680028996701505,0.11845095091671867,6,0.12596845626830877,0.08397912979125977,1.0917246341705322,1.5116190910339373,2.351407051086426,1,0.10365853616314213,4.999954575909376,13.772526741027832,2.333340904101085,13.940485000610352,1.0,13.940485000610352,0.10365853616314213
112,2000-06-07,14.024463653564453,14.192420959472654,13.772526741027832,13.772526741027832,554901.0,0.018292715438054774,-2.3333282861739235,100.0,54.545445160224666,55.09057491896506,-0.04397116232400755,-0.07314209270406558,0.5896131724329656,1.4138593350424387,8.79480986723948,0.41989421844482244,0.10479655455396042,0.06718301773071289,-0.16783120859457235,0.3021972440559981,-0.050324095431930616,0.1846901308933564,0.22533148384094126,71.42861778013582,14.733344981746598,0.11750711316264299,6,-0.12596845626831232,-0.16795778274536133,0.8397877216339111,1.2596821784973162,1.7635555267333984,2,0.09580839178452782,1.999977287954688,13.772526741027832,4.999954575909376,13.772526741027832,2.333340904101085,13.940485000610352,0.09580839178452782
113,2000-06-08,13.85650634765625,14.024463653564453,13.68854808807373,14.024463653564453,196239.0,-0.011976023472777486,3.0000113561516275,-0.6666641430869689,46.15385287345075,53.86957444458657,0.09442007325666779,0.09993914514229374,0.7244584988859657,1.5522848767422968,7.979500583048305,0.33591556549072266,0.06453755476506018,-0.10077428817749023,-0.33578851450277547,0.134239938147795,-0.21828140134013374,0.016732824985153272,0.38038427570342925,42.857235560271356,-12.05717622096995,0.11750711316264299,6,0.0419888496398908,-4.76837158203125e-07,0.8397879600524902,1.343660831451416,1.3436603546142578,3,0.12727267096134787,-2.3333282861739235,14.024463653564453,1.999977287954688,13.772526741027832,4.999954575909376,13.772526741027832,0.12727267096134787
114,2000-06-09,13.940485000610352,14.024463653564453,13.772526741027832,14.024463653564453,711661.0,0.0060605935469661976,5.000022712303255,0.5,41.666682439069604,52.14999947749906,-0.003043782526615857,0.023794502023108066,0.6157829307825491,1.438962979046991,7.120130972042804,0.2519369125366211,0.03507005201322677,-0.020994567871094105,-0.25138303922457617,0.20939390348238796,-0.13618880354783514,0.09419966780564692,0.2837591989845265,57.1429266702036,4.572195705161114,0.11519423567674116,6,-0.04198980331421076,-4.76837158203125e-07,0.6088461875915527,1.1757035255432147,1.175703048706053,4,0.12048188567553031,3.0000113561516275,13.85650634765625,-2.3333282861739235,14.024463653564453,1.999977287954688,13.772526741027832,0.12048188567553031
115,2000-06-12,13.940485000610352,13.940485000610352,13.940485000610352,13.940485000610352,0.0,0.0,1.0,-0.0,36.363664519326136,48.782999238905646,-0.01811375383407743,0.032051871483979255,0.5851621936226881,1.4079809362484674,6.696668650677662,0.0,0.0033361556927395952,-0.02519350051879954,-0.25053221670630244,0.20014521566870336,-0.13786285861255188,0.0874758575749528,0.27136570369502166,57.1429266702036,7.7096147339359575,0.1126693580937515,6,-0.04198980331421076,-4.76837158203125e-07,0.6088461875915527,1.1757035255432147,0.8397884368896484,0,0.12650596969774508,5.000022712303255,13.940485000610352,3.0000113561516275,13.85650634765625,-2.3333282861739235,14.024463653564453,0.12650596969774508
116,2000-06-13,13.772526741027832,14.108442306518555,13.772526741027832,14.108442306518555,105330.0,-0.0120482364548411,1.0,-100.0,33.33333333333333,46.13749659340299,0.1233171189868898,0.20384736290635352,0.7145020987513035,1.5450068477702672,6.441096491020945,0.33591556549072266,-0.012559369238552165,-0.1889527797698971,-0.42569813060815065,0.04779257106835644,-0.307325455189023,-0.07058010435077122,0.4271783378938263,16.6666351218608,-30.131718405739186,0.1183726754191266,6,0.12596845626830877,0.16795778274536133,0.7768044471740723,1.3436617851257342,1.1757040023803729,1,0.15243906450149614,1.0,13.940485000610352,5.000022712303255,13.940485000610352,3.0000113561516275,13.85650634765625,0.15243906450149614
117,2000-06-14,13.772526741027832,14.024463653564453,13.772526741027832,13.772526741027832,122530.0,0.0,0.0,-0.0,33.33333333333333,43.49199394790034,0.10838452725644387,0.2078919635229468,0.6859167369825769,1.5164422981400634,6.6533974210646,0.2519369125366211,-0.0301648320129857,-0.18475379943847692,-0.43208093103746315,0.06257333216050931,-0.30841736523797003,-0.061090233638983804,0.41527562501778625,19.99995457549666,-24.090447893783,0.1236635657994927,6,0.12596845626830877,0.16795778274536133,0.5248680114746094,1.3436617851257342,1.1757040023803729,2,0.17073171069486293,1.0,13.772526741027832,1.0,13.940485000610352,5.000022712303255,13.940485000610352,0.17073171069486293
118,2000-06-15,13.772526741027832,13.940485000610352,13.772526741027832,13.772526741027832,169090.0,0.0,0.0,0.0,36.36362697841615,41.18319059629578,0.09169707125193405,0.20518365437795794,0.6486200846695027,1.4835650261817346,6.877171357171208,0.16795825958251953,-0.054951853967512676,-0.1763558864593513,-0.43712489092134277,0.08441311800264018,-0.30674038869034703,-0.04597138422835556,0.40361096639926686,0.0,-42.76510821883865,0.1303845022309955,6,0.12596845626830877,0.16795778274536133,0.4618840217590332,1.3436617851257342,0.7558097839355487,3,0.1463415157703738,0.0,13.772526741027832,1.0,13.772526741027832,1.0,13.940485000610352,0.1463415157703738
119,2000-06-16,13.68854808807373,13.940485000610352,13.68854808807373,13.940485000610352,118779.0,-0.0060975487311222265,1.0,-100.0,33.33333333333333,39.94862892613792,0.1521839981820854,0.28387446354769175,0.6962645670379253,1.5338442988490097,7.212451138157105,0.2519369125366211,-0.07215747921620874,-0.2477376937866218,-0.533369842905211,0.037894455331967336,-0.39055376834591726,-0.10492161922732635,0.47615825390721866,0.0,-40.12115361099324,0.1428160745592949,6,0.20994710922241033,0.2519364356994629,0.5248677730560303,1.4276404380798358,0.8397884368896502,4,0.11042943374789238,0.0,13.772526741027832,0.0,13.772526741027832,1.0,13.772526741027832,0.11042943374789238
120,2000-06-19,13.68854808807373,13.68854808807373,13.68854808807373,13.68854808807373,0.0,0.0,1.0,-0.0,33.33333333333333,38.71406725598007,0.15535625110637774,0.2643578881052058,0.6564739673764564,1.5024845950801122,7.828489059802537,0.0,-0.09102480298363247,-0.22674298286437988,-0.5207006347031413,0.06721466897438155,-0.3737218087837615,-0.07976415694499828,0.46495551576999183,0.0,-36.05311181815239,0.1469788259193809,6,0.2519364356994629,0.2519364356994629,0.5248677730560303,1.4276404380798358,0.92376708984375,0,0.10429447681792614,1.0,13.68854808807373,0.0,13.772526741027832,0.0,13.772526741027832,0.10429447681792614
121,2000-06-20,13.604569435119627,13.68854808807373,13.436612129211426,13.436612129211426,494243.0,-0.00613495692996624,-2.0,100.0,33.33333333333327,36.35716594188102,0.23803678146413176,0.31836060637622765,0.6961584882288534,1.5596604716086269,8.529785970768092,0.2519359588623047,-0.11388198380752534,-0.2813290596008322,-0.5761693265131829,0.013511207311518447,-0.4287491930570084,-0.133908926144656,0.5379554853496131,28.571382219864173,-6.694019431167707,0.14742013345617544,6,0.1679577827453631,0.25193643569946467,0.5668570995330828,1.511619091033939,1.0077457427978533,1,0.08641978770348602,1.0,13.68854808807373,1.0,13.68854808807373,0.0,13.772526741027832,0.08641978770348602
122,2000-06-21,13.68854808807373,13.68854808807373,13.604569435119627,13.604569435119627,241983.0,0.006172826957486555,1.0000000000000424,0.5000000000000159,38.46152502234102,35.502462847313275,0.11331365395196613,0.21219074123346715,0.5625336990307499,1.4464134371816701,9.702492549227838,0.08397865295410334,-0.11280375345416793,-0.17635569572448695,-0.46418865031934686,0.11147725887037296,-0.320272173021916,-0.03243921842705788,0.42574032074519685,49.99990536558222,14.700008211304208,0.14391647729742976,6,0.08397912979125977,0.16795778274536133,0.4828784465789795,1.4276404380798358,0.92376708984375,2,0.09202456295799433,-2.0,13.604569435119627,1.0,13.68854808807373,1.0,13.68854808807373,0.09202456295799433
123,2000-06-22,13.85650634765625,13.85650634765625,13.68854808807373,13.68854808807373,360209.0,0.012269983529433315,1.0,2.000011356151585,46.66667676099311,36.058017771971436,-0.06106638879602144,0.025708404908218796,0.356686585824292,1.2458436278989904,10.65292475616331,0.16795825958251953,-0.10731632876674091,0.004199361801147106,-0.259823370407112,0.2682220940094062,-0.12781200430298334,0.13621072790527755,0.23067500997837698,83.33336487813926,47.831917795984126,0.13201136610412975,6,-0.08397912979125977,-4.76837158203125e-07,0.35690951347351074,1.2596821784973162,0.7558088302612305,3,0.07878785376059927,1.0000000000000424,13.68854808807373,-2.0,13.604569435119627,1.0,13.68854808807373,0.07878785376059927
124,2000-06-23,13.85650634765625,13.85650634765625,13.85650634765625,13.85650634765625,0.0,0.0,1.0,0.0,53.846187444147525,38.000520319173816,-0.08295512275824102,0.013154749045135361,0.32072387404853586,1.2155828290426456,11.654719500560844,0.0,-0.13193955552289083,0.012597227096557972,-0.23874956558355187,0.2639440197766678,-0.11307616924349695,0.1382706234366129,0.20465224084144928,100.0,60.993789345135546,0.12567339634005492,6,-0.08397912979125977,-4.76837158203125e-07,0.35690951347351074,1.2596821784973162,1.0077457427978516,4,0.04848481720074904,1.0,13.85650634765625,1.0000000000000424,13.68854808807373,-2.0,13.604569435119627,0.04848481720074904
125,2000-06-26,14.108442306518555,14.108442306518555,13.604569435119627,13.772526741027832,231903.0,0.018181780640898593,1.999997160970164,100.0,62.500008871974536,41.24126204568951,-0.3448226320235861,-0.24471375809857498,0.05125506192411855,0.9399074515925072,12.249742300085515,0.5038728713989276,-0.1284396733287867,0.2603342533111572,-0.006067696572106485,0.5267362031944209,0.12713327836952537,0.3935352282527891,-0.6718301773071289,100.0,57.20878838392004,0.13320097494163216,6,-0.33591508865356445,-0.2519364356994629,0.10497355461120605,1.0077462196350115,1.175704002380371,0,0.029761912004333757,1.0,13.85650634765625,1.0,13.85650634765625,1.0000000000000424,13.68854808807373,0.029761912004333757
126,2000-06-27,14.108442306518555,14.192420959472654,14.024463653564453,14.108442306518555,215530.0,0.0,1.000000000000021,0.0,53.846147126549226,43.52046357826905,-0.32649662426744186,-0.2509669086608426,0.027946094088285633,0.9159270257384797,12.735450304080235,0.16795730590820135,-0.12584908056120092,0.2561353206634518,-0.02425069135524538,0.536521332682149,0.1159423146541041,0.3963283266727995,-0.6583935737609856,85.71430889006807,44.62278845332968,0.1401930060093482,6,-0.29392576217651367,-0.2519364356994629,0.14696288108825684,1.0077462196350115,1.3436613082885724,1,0.035714280885999816,1.999997160970164,14.108442306518555,1.0,13.85650634765625,1.0,13.85650634765625,0.035714280885999816
127,2000-06-28,14.696293830871582,14.696293830871582,14.024463653564453,14.276399612426758,598049.0,0.041666649767665875,2.1999972745297995,100.0,77.77775674790709,48.12203355265693,-0.8599662003884045,-0.8214057792314122,-0.5822786868266405,0.3059290498069238,13.034703739047668,0.6718301773071289,-0.1029056209041137,0.8061964035034173,0.3361676064854038,1.2762252005214307,0.5711820049944105,1.041210802012424,-1.2165502090454101,100.0,56.689155722794865,0.23501439850900657,6,-0.6298408508300781,-0.6298408508300781,-0.4198939800262451,0.4198946952819842,0.25193691253662287,2,-0.005714274219102311,1.000000000000021,14.108442306518555,1.999997160970164,14.108442306518555,1.0,13.85650634765625,-0.005714274219102311
128,2000-06-29,14.276399612426758,14.948230743408205,14.192420959472654,14.948230743408205,292930.0,-0.028571435987675975,1.249999290242537,-1.600000908490071,59.090890320449276,50.98398432900316,-0.4035150514493413,-0.395323804427715,-0.19009822053163283,0.6983284873892757,13.613958227313807,0.7558097839355504,-0.06982319437373263,0.3695064544677731,-0.13111465910734665,0.8701275680428928,0.11919589768021233,0.6198170112553338,-0.7236629780578614,49.99996451210173,8.090188101681704,0.25031055678756003,6,-0.08397817611694336,-0.08397817611694336,2.384185791015625e-07,0.8397889137268084,0.5878524780273438,3,0.0235294314119876,2.1999972745297995,14.696293830871582,1.000000000000021,14.108442306518555,1.999997160970164,14.108442306518555,0.0235294314119876
129,2000-06-30,14.108442306518555,14.444357872009276,14.108442306518555,14.444357872009276,170150.0,-0.011764682305614782,1.0000000000000107,0.49999999999999606,54.16665878046518,53.29879826757335,-0.18967876125991268,-0.2257106966138771,-0.05237774287604324,0.8455806295238979,13.366693440883335,0.3359155654907209,-0.038118540231970144,0.19315128326416087,-0.31541435427540954,0.7017169208037313,-0.06113153550562522,0.44743410203394696,-0.44406614342651274,37.49999112802547,-2.3803284243444267,0.2542828187697854,6,0.08397912979125977,0.08397912979125977,0.16795754432678223,1.0077462196350115,0.92376708984375,4,0.035714280885999816,1.249999290242537,14.276399612426758,2.1999972745297995,14.696293830871582,1.000000000000021,14.108442306518555,0.035714280885999816
130,2000-07-03,14.444357872009276,14.444357872009276,14.192420959472654,14.444357872009276,157182.0,0.023809543122667476,1.0,-0.0,65.38463218362685,56.860053695383755,-0.4549509290415443,-0.5362052048049328,-0.4152501862971487,0.49472575935213037,12.87487572290831,0.3359155654907209,-0.0004208128521376864,0.49547529220580877,-0.0599756906621387,1.0509262750737562,0.21774980077183592,0.7732007836397816,-0.6772733424919402,45.45455483977507,2.5288930391087874,0.2777254914339737,7,-0.16795778274535955,-0.2519364356994611,-0.14696311950683416,0.6718306541442907,0.5878515243530291,0,0.029069773967488777,1.0000000000000107,14.108442306518555,1.249999290242537,14.276399612426758,2.1999972745297995,14.696293830871582,0.029069773967488777
131,2000-07-04,15.200166702270508,15.200166702270508,14.444357872009276,14.52833652496338,885937.0,0.052325540322277764,1.2499996451207707,100.0,74.28572355602708,60.84052019912666,-1.0735135098917787,-1.243320596379764,-1.2006183417700402,-0.27177905088539234,12.995565233118977,0.7558088302612322,0.07270038031408355,1.179902124404908,0.3987827786380258,1.96102147017179,0.7893424515214669,1.570461797288349,-1.3385904756419027,100.0,51.93650223369983,0.3905596728834412,7,-0.7977986335754395,-0.881777286529541,-0.9237668514251709,-0.08397817611694158,-0.08397865295410334,1,0.005524913527157116,1.0,14.444357872009276,1.0000000000000107,14.108442306518555,1.249999290242537,14.276399612426758,0.005524913527157116
132,2000-07-05,15.368124961853027,15.620060920715332,14.948230743408205,15.452103614807127,278760.0,0.011049764313270982,2.2000045424606425,-0.12499982256038039,75.67568977751803,64.06374386762943,-1.0931223310036131,-1.3760021213992868,-1.3940863889779465,-0.4482243094184497,14.608241373011232,0.6718301773071271,0.15832629118808939,1.280677318572998,0.29396144729622975,2.2673931898497663,0.7873193829346139,1.7740352542113822,-1.3726896876602321,83.33336487813926,27.984342578461792,0.49335793563838437,7,-0.7558097839355469,-0.8397884368896484,-1.0917251110076904,-0.2519364356994611,-0.41989421844482244,2,0.005464469684008488,1.2499996451207707,15.200166702270508,1.0,14.444357872009276,1.0000000000000107,14.108442306518555,0.005464469684008488
133,2000-07-06,15.620060920715332,15.704039573669435,15.200166702270508,15.284146308898926,377833.0,0.016393409052025687,1.0000037853838688,-4.000000000000084,79.48718620678406,66.9127437301446,-1.1941701410611412,-1.569512454375264,-1.639350243615695,-0.7032457346868952,16.09236484261551,0.5038728713989276,0.2668029650921824,1.444435548782348,0.2510588852520641,2.6378122123126317,0.847747217017206,2.04112388054749,-1.429670568939832,94.73685154249125,31.0486951862745,0.5966883317651416,7,-0.9657564163208008,-1.0497350692749023,-1.3436610698699951,-0.6718297004699725,-1.3436613082885742,3,-0.04301072708469056,2.2000045424606425,15.368124961853027,1.2499996451207707,15.200166702270508,1.0,14.444357872009276,-0.04301072708469056
134,2000-07-07,15.620060920715332,15.620060920715332,15.620060920715332,15.620060920715332,0.0,0.0,1.0,0.0,79.48718620678406,68.80020787845677,-1.0255497575246455,-1.5149009200715238,-1.6190040583714378,-0.7050216257161637,17.65669218867686,0.0,0.3756824905435252,1.3604567527771003,0.010621937400028258,2.7102915681541724,0.6855393450885643,2.0353741604656364,-1.2177596778746818,94.44445495937966,21.762454332600228,0.6749174076885361,7,-0.7558093070983887,-1.0497350692749023,-1.595597505569458,-0.6718297004699725,-1.5116186141967773,4,-0.04838706033847007,1.0000037853838688,15.620060920715332,2.2000045424606425,15.368124961853027,1.2499996451207707,15.200166702270508,-0.04838706033847007
135,2000-07-10,15.704039573669435,15.788019180297852,15.368124961853027,15.53608226776123,543529.0,0.005376333253779508,1.4999914829346401,100.0,82.05128429115027,71.93411200785688,-0.9603855472264655,-1.538883589300406,-1.6812411925324113,-0.8010330947106343,18.987700530441273,0.4198942184448242,0.47522353650383664,1.3562576770782488,-0.12937931184604423,2.841894666002542,0.6134391826161032,2.0990761715403945,-1.1194949645127554,93.74994233216545,14.848441708252253,0.7428184944621462,7,-0.797798156738283,-1.0917239189147967,-1.763554811477663,-0.7558083534240758,-1.7635545730590838,0,-0.04278072365747032,1.0,15.620060920715332,1.0000037853838688,15.620060920715332,2.2000045424606425,15.368124961853027,-0.04278072365747032
136,2000-07-11,15.871997833251953,16.039955139160153,15.788019180297852,15.788019180297852,644031.0,0.010695226460338825,-4.999999999999916,0.4999999999999947,82.5000063878226,72.45880641229193,-0.951987406697727,-1.6247941823408318,-1.8250579806515717,-0.9694424331880285,19.997868155828645,0.3359155654907173,0.5803661218614327,1.4192423820495605,-0.18704354535855217,3.0255283094576733,0.6160994183455042,2.222385345753617,-1.0948972927126857,84.6154114938033,1.9730373796347465,0.8031429637040561,7,-0.7977991104125994,-1.1337141990661639,-1.994497299194336,-0.9657559394836426,-1.9315128326416016,1,-0.05291006499070239,1.4999914829346401,15.704039573669435,1.0,15.620060920715332,1.0000037853838688,15.620060920715332,-0.05291006499070239
137,2000-07-12,16.123933792114258,16.123933792114258,15.871997833251953,15.955977439880373,619870.0,0.015872983446009403,2.0000170343241632,1.9999886438483516,82.92682994385085,75.10724414822543,-1.095298247161793,-1.782948994065766,-2.044012580232126,-1.2176872405670238,21.111222364691656,0.2519359588623047,0.6691871902495734,1.5536079883575447,-0.1820492647217158,3.289265241436807,0.6857793618179144,2.421436614897175,-1.119519423823231,100.0,16.72439531103973,0.8678286265396308,7,-1.0077457427978516,-1.343660831451416,-2.2464332580566406,-1.2596821784973145,-2.0994701385498047,2,-0.06249999260668715,-4.999999999999916,15.871997833251953,1.4999914829346401,15.704039573669435,1.0,15.620060920715332,-0.06249999260668715
138,2000-07-13,15.788019180297852,16.123933792114258,15.788019180297852,16.123933792114258,110980.0,-0.02083329143789292,1.0,-2.00001135621613,75.55556733228755,77.48378954287239,-0.5838041859393286,-1.3579178823804554,-1.6783399620899928,-0.8840200451999678,22.17949985573001,0.33591461181640625,0.7773963090406539,1.116918754577636,-0.6573171700380342,2.8911546791933063,0.22980079226980088,2.004036716885471,-0.5597009272421793,55.55561163524592,-24.546775300592778,0.8871179623078348,7,-0.6298418045043945,-1.0077462196350098,-1.9105186462402344,-0.9237675666809082,-1.595598220825197,3,-0.05319150092860503,2.0000170343241632,16.123933792114258,-4.999999999999916,15.871997833251953,1.4999914829346401,15.704039573669435,-0.05319150092860503
139,2000-07-14,15.200166702270508,15.788019180297852,15.200166702270508,15.788019180297852,186713.0,-0.03723408689298624,1.0,1.7500056780758138,63.265304703523874,77.24830871174983,0.19578387240694006,-0.6861937280891972,-1.0669468292652073,-0.299174318809591,22.389218191380298,0.5878524780273438,0.7884627761954004,0.45348534584045375,-1.272650575438405,2.1796212671193143,-0.4095826147989765,1.316553306479884,0.92376708984375,0.0,-74.38049685636113,0.86306796063943,7,0.08397912979125977,-0.419893741607666,-1.3226661682128906,-0.5038719177246094,-1.0917243957519531,4,-0.06077348412933936,1.0,15.788019180297852,2.0000170343241632,16.123933792114258,-4.999999999999916,15.871997833251953,-0.06077348412933936
140,2000-07-17,15.116188049316404,15.452103614807127,15.116188049316404,15.284146308898926,630813.0,-0.005524850786113977,-2.999988643912769,0.2857149809866223,62.000000908490456,75.88322841757908,0.43033827444094186,-0.5162440435154867,-0.9653326286119803,-0.22006218926771304,22.53274943617673,0.33591556549072266,0.8664455772659814,0.29812469482421733,-1.3605254334746189,1.9567748231230535,-0.5312003693252016,1.1274497589736363,1.0077457427978533,0.0,-69.93348690233569,0.8293250641494184,7,0.419894218444826,-0.3359150886535627,-1.1966981887817365,-0.5458621978759748,-1.0077457427978498,0,-0.0666666582547194,1.0,15.200166702270508,1.0,15.788019180297852,2.0000170343241632,16.123933792114258,-0.0666666582547194
141,2000-07-18,14.7802734375,15.452103614807127,14.7802734375,15.284146308898926,526561.0,-0.022222177358503736,-1.6666654048744225,2.999988643912822,51.0638400689293,73.14857844995811,0.7827408677736738,-0.0924736306906162,-0.6153222194441312,0.10898316614920844,21.65862443432755,0.6718301773071271,0.9695149041221427,-0.0965751171112057,-1.6544121985811806,1.4612619643587692,-0.875493657846194,0.6823434236237826,1.303350524902342,0.0,-63.398501750894,0.7789185407349876,7,0.6718301773071289,-4.76837158203125e-07,-0.860783576965332,-0.2099475860595703,-0.5038738250732422,1,-0.056818193549719176,-2.999988643912769,15.116188049316404,1.0,15.200166702270508,1.0,15.788019180297852,-0.056818193549719176
142,2000-07-19,14.948230743408205,15.116188049316404,14.948230743408205,14.948230743408205,81568.0,0.011363612900561648,0.0,-0.0,59.09092082245254,70.88232674058794,0.6134708423615507,-0.16993243544392023,-0.7642341274379358,-0.06493647066596786,20.737260631197877,0.3359146118164045,1.0299468081936247,0.008398056030275214,-1.4455450520589306,1.4623411641194792,-0.7185734980143277,0.7353696100748781,1.0571921874999983,12.499982256038402,-50.420767541307704,0.7269715540446021,7,0.503872871398924,-0.1679577827453631,-1.028740882873537,-0.3779048919677752,-0.5038728713989293,2,-0.06741572030136367,-1.6666654048744225,14.7802734375,-2.999988643912769,15.116188049316404,1.0,15.200166702270508,-0.06741572030136367
143,2000-07-20,14.948230743408205,15.116188049316404,14.276399612426758,14.948230743408205,295312.0,0.0,4.000011356151722,0.0,61.90476963002261,68.92872489872556,0.5678670468255724,-0.08848633201253087,-0.744796054676014,-0.08168655991862117,21.06844303618654,0.8397884368896467,0.9906328719665929,-0.04618816375732315,-1.407932140668569,1.3155558131539227,-0.7270601522129461,0.6346838246982998,0.9836832178955053,44.44445846434946,-20.79577854319765,0.6808719884556226,7,0.2519359588623029,-0.1679577827453631,-1.028740882873537,-0.3779048919677752,-0.5038728713989293,3,-0.06179775424266243,0.0,14.948230743408205,-1.6666654048744225,14.7802734375,-2.999988643912769,15.116188049316404,-0.06179775424266243
144,2000-07-21,14.52833652496338,15.116188049316404,14.52833652496338,15.116188049316404,234702.0,-0.028089894091980594,1.0,-100.0,51.162788855143326,65.49666985028034,0.9125822205015108,0.4050895396265659,-0.30994220002116,0.3215276691730313,21.41752294986533,0.5878515243530238,0.9155939707615346,-0.4996738910675038,-1.7735380194216095,0.7741902372866019,-1.1366059552445567,0.13725817310954902,1.2711362884301725,21.428600398275673,-44.40119256371891,0.6369320641770532,7,0.6718301773071271,0.2519364356994611,-0.6088466644287127,0.041989326477049005,-0.3359155654907262,4,-0.023121405875582313,4.000011356151722,14.948230743408205,0.0,14.948230743408205,-1.6666654048744225,14.7802734375,-0.023121405875582313
145,2000-07-24,14.52833652496338,14.52833652496338,14.52833652496338,14.52833652496338,0.0,0.0,1.0,-0.0,38.23529706474035,60.578368814382316,0.8138559355830015,0.4618385859016083,-0.294674128519091,0.3073601557834511,20.97842031893628,0.0,0.7945501966971449,-0.520668601989744,-1.743540077338972,0.7022028733594841,-1.132104339664357,0.09076713568486916,1.1492904323528297,21.428600398275673,-38.423273529240475,0.6114357376746136,7,0.6718301773071271,0.2519364356994611,-0.6088466644287127,0.041989326477049005,-0.25193691253662287,0,-0.02890174093388742,1.0,14.52833652496338,4.000011356151722,14.948230743408205,0.0,14.948230743408205,-0.02890174093388742
146,2000-07-25,14.61231517791748,14.7802734375,14.61231517791748,14.696293830871582,258398.0,0.005780335058304997,-3.0000227123032546,-100.0,36.36362072157576,55.40467890079619,0.5949672476628294,0.4401089424470186,-0.3620940761270468,0.20419486079594407,20.68580480995695,0.2519369125366193,0.6670895446274212,-0.46188359260559153,-1.6223340372435082,0.6985668520323252,-1.0421088149245499,0.11834162971336681,0.9532135918075735,40.000022712251756,-16.184239028168385,0.580225222318958,7,0.5878515243530273,0.16795778274536133,-0.6718306541442871,-0.04198932647705078,-0.5038728713989258,1,-0.03448275411964774,1.0,14.52833652496338,1.0,14.52833652496338,4.000011356151722,14.948230743408205,-0.03448275411964774
147,2000-07-26,14.61231517791748,14.696293830871582,14.52833652496338,14.696293830871582,134914.0,0.0,2.999999999999958,1.0,29.999992429243704,50.342948356013544,0.40006590456517266,0.4569214915679325,-0.3451939661472938,0.19688157463653155,21.88293369336998,0.16795730590820135,0.5133181985655852,-0.4576846599578861,-1.6244829379895833,0.7091136180738129,-1.0410837989737356,0.1257144790579634,0.8500832592237106,40.000022712251756,-10.840490585463684,0.5833991390158495,7,0.4198942184448242,0.2519364356994629,-0.7977986335754395,-0.04198932647705078,-0.33591556549072266,2,-0.0229885245014676,-3.0000227123032546,14.61231517791748,1.0,14.52833652496338,1.0,14.52833652496338,-0.0229885245014676
148,2000-07-27,14.61231517791748,14.61231517791748,14.61231517791748,14.61231517791748,0.0,0.0,1.0,-0.0,29.999992429243704,46.646802547760196,0.24110901240806015,0.5095001159271568,-0.33065270969790106,0.1881531276829218,22.38883895594225,0.0,0.32971581367829295,-0.4744804382324226,-1.6021952696229214,0.6532343931580762,-1.038337853927672,0.0893769774628268,0.7552033532465554,14.285691109932019,-29.757018792252964,0.5638574156952497,7,0.2519364356994629,0.2519364356994629,-0.7977986335754395,-0.04198932647705078,-0.5878515243530273,3,-0.011494229618180363,2.999999999999958,14.61231517791748,-3.0000227123032546,14.61231517791748,1.0,14.52833652496338,-0.011494229618180363
149,2000-07-28,14.61231517791748,14.61231517791748,14.52833652496338,14.52833652496338,73244.0,0.0,-1.0000000000000424,100.0,27.586202845612135,42.82304720744038,0.1664578702004107,0.5788631244898994,-0.3158116440408083,0.17665426852946453,23.2849687238315,0.08397865295409979,0.10656723005197755,-0.49967408180236816,-1.5555878156918475,0.5562396520871111,-1.0276309487471078,0.02828278514237148,0.6679138397475732,33.333207154347974,-4.239209169352279,0.5279568669447399,7,0.2519364356994629,0.2519364356994629,-0.7977986335754395,-0.04198932647705078,-0.6718301773071289,4,-0.011494229618180363,1.0,14.61231517791748,2.999999999999958,14.61231517791748,-3.0000227123032546,14.61231517791748,-0.011494229618180363
150,2000-07-31,14.864252090454102,14.948230743408205,14.61231517791748,14.61231517791748,134212.0,0.01724140969237742,-1.666664143086983,3.000011356151691,29.999992429243704,40.48261969191976,-0.1396612662469483,0.37945121487574696,-0.5550885657369342,-0.08275144171151538,23.909254935202377,0.33591556549072443,-0.08017826014092222,-0.268731880187989,-1.2846946945896818,0.7472309342137038,-0.7767132873888354,0.2392495270128574,0.3356705747918891,80.00004542450291,46.37979593618295,0.5079814072008468,7,-0.16795825958251953,-4.76837158203125e-07,-1.0497355461120605,-0.33591556549072266,-0.2519369125366211,0,-0.045197775636010684,-1.0000000000000424,14.61231517791748,1.0,14.61231517791748,2.999999999999958,14.61231517791748,-0.045197775636010684
151,2000-08-01,15.284146308898926,15.368124961853027,15.032209396362305,15.116188049316404,337882.0,0.02824859373277744,1.0,0.6666679284565226,34.37500998097492,37.73640737620003,-0.5370401441705184,-0.03565702956216654,-0.9598898614389064,-0.5131122167389464,22.894707713711632,0.5038728713989258,-0.17028313199745426,0.14696335792541504,-0.8708610500034766,1.1647877658543067,-0.36194884603903077,0.6558755618898608,-1.007746696472168,90.00002271225165,62.10052040370439,0.5089122039644457,8,-0.4618840217590332,-0.2099475860595703,-1.4696297645568848,-0.7558097839355469,-0.1679582595825213,1,-0.06593411735959531,-1.666664143086983,14.864252090454102,-1.0000000000000424,14.61231517791748,1.0,14.61231517791748,-0.06593411735959531
152,2000-08-02,15.452103614807127,15.452103614807127,15.284146308898926,15.284146308898926,624562.0,0.010988988361777974,1.000000000000021,0.9999943219564056,43.3333270243721,35.67291375334997,-0.6995743138857247,-0.20764642216400198,-1.1077840854757657,-0.6866429753155199,21.175380534404177,0.16795730590820135,-0.2493846362914347,0.31072173118591095,-0.7117962328254048,1.3332396951972267,-0.20053725081974783,0.8219807131915697,-1.1538694953918434,100.0,72.4759006832827,0.511258982005658,8,-0.4618835449218732,-0.37790489196777166,-1.6165924072265607,-0.9237670898437482,-0.41989421844482244,2,-0.0869565297893159,1.0,15.284146308898926,-1.666664143086983,14.864252090454102,-1.0000000000000424,14.61231517791748,-0.0869565297893159
153,2000-08-03,14.948230743408205,15.368124961853027,14.7802734375,15.368124961853027,370093.0,-0.03260869095623209,1.7999981830198664,-2.5000056780758295,44.827594308775645,34.96900324819801,-0.218700093759292,0.25646293543338494,-0.589289521707963,-0.19803464897701772,19.02645678716719,0.6718301773071271,-0.2602428508463266,-0.15955963134765483,-1.1597633095529307,0.8406440468576228,-0.6596614704502937,0.340542207754984,-0.6038418441772482,45.45455483977553,13.851975308447322,0.5001018391026387,8,0.041989326477049005,0.16795730590820135,-0.881777763366701,-0.419894218444826,0.16795730590819957,3,-0.04494385606655882,1.000000000000021,15.452103614807127,1.0,15.284146308898926,-1.666664143086983,14.864252090454102,-0.04494385606655882
154,2000-08-04,14.864252090454102,15.116188049316404,14.7802734375,14.7802734375,70702.0,-0.005617966058701351,-6.999999999999957,-0.19999954575496745,44.827594308775645,35.70148071975748,-0.09170453671550227,0.29609603064244183,-0.4886562508593997,-0.14069106911445317,16.76140253039448,0.3359146118164045,-0.3238207943808735,-0.2057478427886963,-1.1812652573755962,0.7697695717982054,-0.6935065500821462,0.28201086450475366,-0.4755546026000985,30.0000454245034,-5.368715676296272,0.48775870729345067,8,0.12596797943115234,0.2519359588623047,-0.6718306541442871,-0.33591556549072266,0.5878515243530256,4,-0.056497187465554655,1.7999981830198664,14.948230743408205,1.000000000000021,15.452103614807127,1.0,15.284146308898926,-0.056497187465554655
155,2000-08-07,15.032209396362305,15.116188049316404,14.864252090454102,14.948230743408205,173853.0,0.011299411829544193,1.0000000000000142,0.9999999999999788,55.555546208944435,37.83391688502066,-0.2019032805650074,0.07929154143625894,-0.6376638781616215,-0.330554459718023,15.284660380823844,0.2519359588623029,-0.39727443400862583,-0.004199028015136719,-0.9329351974478186,0.9245371414175452,-0.46856711273147766,0.4601690567012042,-0.6009756634301766,37.49994676811491,-2.245949200311763,0.4643680847163414,8,-0.04198932647705078,0.12596797943115234,-0.8397879600524902,-0.5038728713989258,0.8397884368896484,0,-0.0726256777673775,-6.999999999999957,14.864252090454102,1.7999981830198664,14.948230743408205,1.000000000000021,15.452103614807127,-0.0726256777673775
156,2000-08-08,15.032209396362305,15.116188049316404,14.864252090454102,15.032209396362305,320598.0,0.0,2.000000000000042,0.0,51.99999636603804,40.2783617668867,-0.15206925490077694,0.013861546477127007,-0.6183234982329093,-0.3459784411056912,13.287351819806064,0.2519359588623029,-0.39302276376488976,0.03779039382934535,-0.8037198255958184,0.8793006132545091,-0.38296471588323655,0.45854550354192725,-0.5601408681551767,37.49994676811491,-5.457227945256022,0.4207551097125819,8,-0.04198932647705078,0.16795730590820312,-0.7977986335754395,-0.5038728713989258,0.5878515243530273,1,-0.027932967627928074,1.0000000000000142,15.032209396362305,-6.999999999999957,14.864252090454102,1.7999981830198664,14.948230743408205,-0.027932967627928074
157,2000-08-09,15.116188049316404,15.284146308898926,14.7802734375,14.948230743408205,2005862.0,0.005586580837173782,-1.0000037853838757,100.0,53.84614712654917,42.92793451103175,-0.17551425817281618,-0.15756430043267144,-0.6788798780482423,-0.44907202990641437,10.990389180442737,0.5038728713989258,-0.33618886593717434,0.17215633392333807,-0.4850961372178997,0.8294088050645758,-0.1564699016472808,0.5007825694939569,-0.6049181176452763,57.142764439728644,13.77995752568345,0.3286262355706189,8,-0.12596797943115057,0.08397865295410334,-0.7558093070983869,-0.5878515243530256,0.419894218444826,2,0.0,2.000000000000042,15.032209396362305,1.0000000000000142,15.032209396362305,-6.999999999999957,14.864252090454102,0.0
158,2000-08-10,14.948230743408205,15.368124961853027,14.360379219055176,15.032209396362305,1014571.0,-0.011111088679251702,1.6666649842780787,-0.5,60.86957380426078,46.62608683977049,0.05040420409539692,-0.058760351979676884,-0.48896906103706606,-0.3040821812715304,9.115247980298893,1.0077457427978516,-0.27981389074343355,0.04618844985962056,-0.4778343321650578,0.5702112318842989,-0.2158229411527195,0.3081998408719606,0.5038728713989222,58.33331756093054,11.69217764265018,0.2620113910123396,8,-0.04198932647705256,0.2519359588623029,-0.3779048919677752,-0.419894218444826,0.5038728713989222,3,0.005617966058701018,-1.0000037853838757,15.116188049316404,2.000000000000042,15.032209396362305,1.0000000000000142,15.032209396362305,0.005617966058701018
159,2000-08-11,14.276399612426758,14.7802734375,14.108442306518555,14.7802734375,805512.0,-0.04494385606655882,1.6666641430869689,6.000022712303382,45.16128086898573,48.310674444186276,0.7482625167148669,0.5695153923056981,0.19746147844975326,0.33930075738095944,9.125535437494317,0.8397884368896502,-0.22040403742465742,-0.579454326629639,-1.1533115857814433,-0.005597067477834727,-0.8663829562055412,-0.2925256970537369,1.153869514465331,13.333303050331107,-34.98939791804146,0.28692862957590237,8,0.503873348236084,0.8397884368896484,0.33591556549072266,0.2939262390136719,1.1757040023803693,4,0.05882354512958998,1.6666649842780787,14.948230743408205,-1.0000037853838757,15.116188049316404,2.000000000000042,15.032209396362305,0.05882354512958998
160,2000-08-14,14.108442306518555,14.192420959472654,13.772526741027832,14.192420959472654,6426989.0,-0.011764682305614782,9.000022712303636,0.1666660357717387,40.62499889100277,49.00511765641159,0.8914823694157405,0.6936686608081679,0.3837821475918659,0.4802261950352218,9.570400825024592,0.5038728713989258,-0.16227394847020804,-0.6970243453979492,-1.3466080916811016,-0.04744059911479681,-1.0218162185395254,-0.372232472256373,1.2689537475585926,21.052641016169925,-27.152836184889726,0.32479187314157654,8,0.5038728713989258,0.8397879600524902,0.6088464260101318,0.461883544921875,1.0077457427978498,0,0.09523810489466711,1.6666641430869689,14.276399612426758,1.6666649842780787,14.948230743408205,-1.0000037853838757,15.116188049316404,0.09523810489466711
161,2000-08-15,13.940485000610352,13.940485000610352,13.85650634765625,13.940485000610352,152687.0,-0.011904737763332007,1.0,-0.0,38.23529706474028,48.43866988311916,0.9485472370202537,0.8384742962217224,0.5685297509349141,0.6239232352074708,10.671369826172558,0.2519359588623047,-0.10055420415969607,-0.8229922294616703,-1.5792436196369177,-0.06674083928642283,-1.201117924549294,-0.44486653437404655,1.3406188946838373,10.526350392623062,-37.11769973841565,0.3781256950876241,8,0.6298408508300781,1.0077452659606934,0.818793535232544,0.6718306541442871,1.0917243957519531,1,0.13855420615258618,9.000022712303636,14.108442306518555,1.6666641430869689,14.276399612426758,1.6666649842780787,14.948230743408205,0.13855420615258618
162,2000-08-16,13.940485000610352,14.108442306518555,13.940485000610352,13.940485000610352,138189.0,0.0,0.0,0.0,38.23529706474028,47.706192411559684,0.7951982849976336,0.8001285106760907,0.5775443056222542,0.6061211878957877,11.666672087592605,0.16795730590820312,-0.061979275201935025,-0.7726049423217773,-1.6072503519838506,0.06204046734029589,-1.189927647152814,-0.3552822374907407,1.250104265427856,10.526350392623062,-39.62970626111802,0.4173227048310367,8,0.6298408508300781,1.0077452659606934,0.9657561779022199,0.7977986335754377,1.0917243957519531,2,0.12048188567553031,1.0,13.940485000610352,9.000022712303636,14.108442306518555,1.6666641430869689,14.276399612426758,0.12048188567553031
163,2000-08-17,14.024463653564453,14.276399612426758,13.940485000610352,13.940485000610352,108658.0,0.006024084022214771,-7.0,100.0,39.99999999999997,47.169793043917934,0.6329662097084299,0.6781649925251756,0.5091565016055348,0.5059889891410023,11.171140623852834,0.33591461181640625,-0.06607147988285611,-0.6424379348754883,-1.523257439407395,0.23838156965641843,-1.0828476871414416,-0.20202818260953492,1.0810418609731318,25.000023658582055,-26.156935994308636,0.4404097522659537,8,0.5458621978759766,0.9237666130065918,0.9237668514251709,0.7558093070983887,0.6718301773071289,3,0.10778441525730531,0.0,13.940485000610352,1.0,13.940485000610352,9.000022712303636,14.108442306518555,0.10778441525730531
164,2000-08-18,14.192420959472654,14.192420959472654,14.024463653564453,14.024463653564453,86926.0,0.011976023472777486,1.000000000000021,1.999999999999979,38.23527643508158,45.24531862459985,0.4019578324261577,0.5098939247936496,0.3563558755468126,0.32671352113605323,10.648830024069229,0.16795730590820135,-0.1166590939150165,-0.45768485069275044,-1.3621234814722847,0.4467537800867838,-0.9099041660825176,-0.0054655353029833265,0.8331058286543449,83.33336487813891,34.344973515728405,0.45221931538976695,8,0.3779048919677752,0.5878520011901873,0.7768042087554949,0.5878520011901873,0.419894218444826,4,0.08875741911345325,-7.0,14.024463653564453,0.0,13.940485000610352,1.0,13.940485000610352,0.08875741911345325
165,2000-08-21,14.108442306518555,14.276399612426758,13.940485000610352,14.108442306518555,308411.0,-0.0059171478350245055,1.0,0.0,26.66663638362995,42.43050084877672,0.38120799744605094,0.591108685597753,0.4548278669709571,0.39608896149638007,10.016822261847645,0.33591461181640625,-0.14315272000625434,-0.5206687927246101,-1.4559762186435066,0.4146386331942864,-0.9883225056840583,-0.05301507976516184,0.8419044787824941,60.0,15.530127637817529,0.46765371295944846,8,0.461883544921875,0.5038728713989258,0.92376708984375,0.6718306541442871,0.5038728713989258,0,0.09523810489466711,1.000000000000021,14.192420959472654,-7.0,14.024463653564453,0.0,13.940485000610352,0.09523810489466711
166,2000-08-22,14.108442306518555,14.276399612426758,14.024463653564453,14.108442306518555,131878.0,0.0,-2.0,0.0,21.42854535580598,38.82854509647192,0.2641719151390731,0.5812239442768892,0.47503465180412263,0.3786556949216724,10.024327221534818,0.2519359588623047,-0.16770857070905443,-0.49547514915466273,-1.4593947139216716,0.4684444156123462,-0.9774349315381681,-0.013515366771157389,0.7712352761261005,50.0,12.035709505785903,0.4819597823835045,8,0.461883544921875,0.5038728713989258,1.0497353076934814,0.6718306541442871,0.5038728713989258,1,0.07142856177199941,1.0,14.108442306518555,1.000000000000021,14.192420959472654,-7.0,14.024463653564453,0.07142856177199941
167,2000-08-23,14.276399612426758,14.276399612426758,14.108442306518555,14.108442306518555,285184.0,0.011904737763332118,1.0,100.0,33.333301788497465,35.76895931694266,-0.03960136183726348,0.407714061839874,0.3296524294279273,0.19942841380587595,9.855591025962047,0.16795730590820312,-0.2376158939061579,-0.3107220649719231,-1.2856687417774229,0.6642246118335766,-0.7981954033746739,0.17675127343082764,0.5368489197208888,100.0,60.3814074735358,0.48747333840275026,8,4.76837158203125e-07,0.33591556549072266,0.8397886753082275,0.503873348236084,0.4198942184448242,2,0.0529412039767827,-2.0,14.108442306518555,1.0,14.108442306518555,1.000000000000021,14.192420959472654,0.0529412039767827
168,2000-08-24,14.444357872009276,14.52833652496338,14.192420959472654,14.192420959472654,3369736.0,0.011764749106372818,-1.666664143086997,1.5000056780758138,39.99999091509099,35.1954826553988,-0.3202256148290843,0.23876953372056242,0.18668639234684115,0.017039718936203485,9.422170193066995,0.3359155654907262,-0.30004461217981415,-0.13436594009399627,-1.1112903476902787,0.8425584675022861,-0.6228281438921375,0.35409626370414493,0.3064473526711815,85.7143088900672,43.02512820807105,0.48846220379814126,8,-0.2939262390136701,0.1679573059082049,0.6718304157257098,0.33591508865356623,0.08397865295410512,3,0.04069765714488316,1.0,14.276399612426758,-2.0,14.108442306518555,1.0,14.108442306518555,0.04069765714488316
169,2000-08-25,14.444357872009276,14.61231517791748,14.360379219055176,14.61231517791748,68695.0,0.0,2.0,-0.666664143086976,34.782606548934695,34.546327950724574,-0.3284335261573741,0.23772996600650842,0.21490119752428427,0.0038036826611325125,8.815515193252477,0.2519359588623047,-0.38166316192289784,-0.1259680747985854,-1.104562825547367,0.8526266759501961,-0.6152654501729771,0.36332930057580626,0.24775064365202404,75.0000354879232,30.346838871503785,0.4892973753743909,8,-0.20994710922241033,0.1679573059082049,0.5458619594573992,0.33591508865356623,0.1679573059082049,4,0.017441824766091907,-1.666664143086997,14.444357872009276,1.0,14.276399612426758,-2.0,14.108442306518555,0.017441824766091907
170,2000-08-28,14.192420959472654,14.444357872009276,14.192420959472654,14.360379219055176,172704.0,-0.01744189079009406,-1.9999943219563632,1.0000056780758138,30.76922068982374,33.716763909067176,-0.07077415559589006,0.46035704673966116,0.49270711446503235,0.2395642835711147,9.138669110050285,0.2519369125366211,-0.48125422431098386,-0.3443134307861353,-1.3265427166481079,0.6379158550758373,-0.8354280737171216,0.14680121214485098,0.44451264971063686,28.571382219864173,-16.284951305602835,0.49111464293098606,8,0.08397912979126154,0.419894218444826,0.7977988719940203,0.5878520011901873,0.8397884368896502,0,0.029585806371151158,2.0,14.444357872009276,-1.666664143086997,14.444357872009276,1.0,14.276399612426758,0.029585806371151158
171,2000-08-29,14.276399612426758,14.444357872009276,14.024463653564453,14.108442306518555,652545.0,0.0059171478350248385,-1.500005678075803,-0.9999943219564161,30.769220689823854,32.887199867409805,-0.11409013921805844,0.3130602923064565,0.43881396521902616,0.1383925260086869,9.1771201349228,0.41989421844482244,-0.4920549185512151,-0.2099474430084225,-1.1323071408240875,0.7124122548072425,-0.671127291916255,0.25123240589941,0.33591556549072266,42.857073329796705,-0.42672230946749323,0.46117984890783226,8,4.76837158203125e-07,0.33591556549072266,0.713820219039917,0.503873348236084,0.8397884368896467,1,0.0235294314119876,-1.9999943219563632,14.192420959472654,2.0,14.444357872009276,-1.666664143086997,14.444357872009276,0.0235294314119876
172,2000-08-30,14.108442306518555,14.52833652496338,14.108442306518555,14.444357872009276,190524.0,-0.011764682305614782,-1.4999985804850873,-2.000005678075803,30.769220689823797,31.861557721834668,0.08962212359429422,0.39546838934796824,0.6328180969915813,0.2853237166921776,8.953456955890534,0.419894218444826,-0.47893611394844093,-0.310721683502198,-1.1264751536722244,0.5050317866678284,-0.7185984185872112,0.09715505158281523,0.45348556518554695,14.285691109932236,-25.97519780198241,0.40787673508501276,8,0.16795778274536133,0.5038728713989258,0.8817775249481201,0.6718306541442871,1.3436613082885724,2,0.035714280885999816,-1.500005678075803,14.276399612426758,-1.9999943219563632,14.192420959472654,2.0,14.444357872009276,0.035714280885999816
173,2000-08-31,14.276399612426758,14.276399612426758,14.024463653564453,14.192420959472654,128484.0,0.011904737763332118,5.0,-0.24999929024254494,50.0,33.168749229047826,-0.04340425353072419,0.184034026716267,0.4879816995211783,0.10246709638981066,9.393590376950364,0.2519359588623047,-0.4367414536971399,-0.10917282104492188,-0.887674401206338,0.6693287591164943,-0.4984236111256308,0.2800779690357871,0.25193691253662287,42.857073329796705,-0.7765149004700191,0.3892507900807084,8,4.76837158203125e-07,0.33591556549072266,0.6718308925628662,0.503873348236084,0.7558097839355469,3,0.029411772564795102,-1.4999985804850873,14.108442306518555,-1.500005678075803,14.276399612426758,-1.9999943219563632,14.192420959472654,0.029411772564795102
174,2000-09-01,14.024463653564453,14.444357872009276,13.940485000610352,14.444357872009276,193501.0,-0.017647023458422173,1.399999091509945,-5.0000113561515,47.6190501941359,35.49679520799293,0.20361361950634027,0.3898153369466044,0.7605877520137305,0.33922839963388896,9.679785789893957,0.503872871398924,-0.3974385957029902,-0.3191193580627445,-1.0792869960799703,0.44104827995448126,-0.6992031770713574,0.06096446094586838,0.5038728713989276,14.285691109932195,-30.87391134534152,0.3800838190086125,9,0.2519364356994629,0.5878515243530273,0.8397879600524902,0.7558093070983887,0.7558097839355469,4,0.03592813841910192,5.0,14.276399612426758,-1.4999985804850873,14.108442306518555,-1.500005678075803,14.276399612426758,0.03592813841910192
175,2000-09-04,13.940485000610352,14.108442306518555,13.940485000610352,14.108442306518555,263816.0,-0.005988011736388743,1.0,0.3999990915099349,50.0,38.67140127957005,0.29196531085838906,0.4087689424480381,0.8565649403034428,0.41543542217353924,9.981447558577093,0.16795730590820312,-0.3693214131404048,-0.3485117912292477,-1.0553951034027662,0.3583715209442708,-0.7019534473160061,0.00492986485751068,0.5425029373168968,0.0,-47.49400996058408,0.3534416560867588,9,0.33591508865356445,0.6718301773071289,0.9237666130065918,0.8397879600524902,0.503872871398924,0,0.04819274058812972,1.399999091509945,14.024463653564453,5.0,14.276399612426758,-1.4999985804850873,14.108442306518555,0.04819274058812972
176,2000-09-05,14.61231517791748,14.61231517791748,13.940485000610352,14.024463653564453,341901.0,0.04819274058812972,1.2857138221986448,-3.5000056780758135,64.28571718268824,42.11055854559124,-0.3362324518099147,-0.3121348950612912,0.20478740749601343,-0.2630204394784812,10.633506354516246,0.6718301773071289,-0.3301967555686254,0.34431309700012136,-0.2909412368834907,0.9795674308837334,0.02668593005831532,0.6619402639419274,-0.8397884368896484,100.0,45.85402879786528,0.3176271669418057,9,-0.33591508865356445,0.0,0.16795754432678223,0.16795778274536133,0.16795825958251953,1,0.02873563931055778,1.0,13.940485000610352,1.399999091509945,14.024463653564453,5.0,14.276399612426758,0.02873563931055778
177,2000-09-06,15.116188049316404,15.116188049316404,14.276399612426758,14.276399612426758,288840.0,0.03448275411964774,1.0000000000000042,1.4285723556027075,69.69697699659798,45.410223665758686,-0.7917106960931157,-0.8601058401242891,-0.29171544158452,-0.7733380635946485,11.82752308449225,0.8397884368896467,-0.2367334174467235,0.8481859683990454,0.2129316345154333,1.4834403022826574,0.5305588014572393,1.1658131353408514,-1.326865539550779,100.0,40.42537633631453,0.3176271669418057,9,-0.5878515243530256,-0.503872871398924,-0.16795754432678045,-0.3359150886535627,-0.3359146118164045,2,0.0,1.2857138221986448,14.61231517791748,1.0,13.940485000610352,1.399999091509945,14.024463653564453,0.0
178,2000-09-07,15.032209396362305,15.116188049316404,14.864252090454102,15.116188049316404,1753120.0,-0.005555544339625906,5.000000000000211,-0.0999997728774814,65.62501330797136,48.8371577500961,-0.6879180049563729,-0.8110985797694568,-0.18765413501758665,-0.6963579235303605,12.385787870485581,0.2519359588623029,-0.1277485788824464,0.7600083827972419,0.10501903078930219,1.4149977348051817,0.43251370679327117,1.0875030588012127,-1.1898122650146483,92.85715444503401,34.788838033513954,0.3274946760039702,9,-0.5038728713989258,-0.461883544921875,0.0,-0.2519364356994629,-0.5878515243530291,3,0.02793296762792785,1.0000000000000042,15.116188049316404,1.2857138221986448,14.61231517791748,1.0,13.940485000610352,0.02793296762792785
179,2000-09-08,15.116188049316404,15.116188049316404,14.7802734375,15.116188049316404,905704.0,0.005586580837173782,1.0,-0.0,68.75000887198087,53.05724532589133,-0.7449109166824748,-0.8737333102102038,-0.24474563988546194,-0.786917807889278,12.371651197351303,0.3359146118164045,-0.06465531592513862,0.8019976139068579,0.045991939916005364,1.5580032878977104,0.4239947769114316,1.1800004509022841,-1.222839281249998,100.0,40.433780336283455,0.3780028369954259,9,-0.5878515243530256,-0.5458621978759748,-0.0629839897155744,-0.3359150886535627,-0.2519359588623029,4,-0.005555544339625906,5.000000000000211,15.032209396362305,1.0000000000000042,15.116188049316404,1.2857138221986448,14.61231517791748,-0.005555544339625906
180,2000-09-11,15.452103614807127,15.704039573669435,14.948230743408205,14.948230743408205,665679.0,0.022222240448107833,-1.9999981073116655,100.0,72.22223448965063,57.663135748094305,-0.9871596703132717,-1.1634758064608466,-0.5601455538178204,-1.1275280861199004,12.105059096812397,0.7558088302612305,-0.017083531726013845,1.0707301139831529,0.16727713830533908,1.9741830896609667,0.6190036261442469,1.5224566018220589,-1.5098412754907216,85.71430889006758,23.907862613555956,0.45172648783890657,9,-0.6298413276672346,-0.7138204574584943,-0.39889955520629705,-0.6718306541442853,-0.5878515243530256,0,-0.04347823403561313,1.0,15.116188049316404,5.000000000000211,15.032209396362305,1.0000000000000042,15.116188049316404,-0.04347823403561313
181,2000-09-12,15.871997833251953,15.871997833251953,15.620060920715332,15.620060920715332,1185656.0,0.027173919416541903,1.0,0.5000009463441814,74.3589900380518,62.506443453452974,-1.292875775565431,-1.5085928367493935,-0.9785876303433874,-1.5550866283518783,11.90984638602157,0.419894218444826,0.05629255760487162,1.3940486907958984,0.2968637074802949,2.491233674111502,0.8454561991380967,1.9426411824537002,-1.8240288598743657,100.0,41.247472063825185,0.5485924916578013,9,-0.9657564163208008,-1.0497355461120605,-0.7977991104125977,-1.0917248725891113,-0.6718311309814453,1,-0.08994708645006,-1.9999981073116655,15.452103614807127,1.0,15.116188049316404,5.000000000000211,15.032209396362305,-0.08994708645006
182,2000-09-13,15.620060920715332,15.955977439880373,15.116188049316404,15.955977439880373,584135.0,-0.015873043531345,3.999988643912822,-1.3333358569130382,67.49999858048349,64.45088774017337,-0.8984476888542652,-1.1851372342660902,-0.7335107899224056,-1.3110159505458991,11.672665258764628,0.8397893905639684,0.16600544168385767,1.058132982254028,-0.11996750160809277,2.2362334661161487,0.4690827403229676,1.6471832241850883,-1.4261696385477958,71.42847872551832,15.421920725176378,0.5890502419310606,9,-0.6718297004699707,-0.7558088302612305,-0.5248675346374512,-0.8397879600524902,-0.839787483215332,2,-0.05376339359224935,1.0,15.871997833251953,-1.9999981073116655,15.452103614807127,1.0,15.116188049316404,-0.05376339359224935
183,2000-09-14,15.53608226776123,15.620060920715332,15.116188049316404,15.620060920715332,272687.0,-0.005376333253779397,11.000022712303297,0.24999858048910534,65.85365988770172,66.47695548390288,-0.6895001450017713,-1.0351795917446012,-0.6656313797584819,-1.2207217971527697,11.875806771182324,0.5038728713989276,0.2766972207934639,0.8985733985900879,-0.32732973322971226,2.124476530409888,0.2856218326801887,1.511524964499987,-1.1659823698224105,64.28563896448362,10.240381087964238,0.6129515659098999,9,-0.5878510475158691,-0.6718301773071289,-0.4408888816833496,-0.7558093070983887,-0.7558088302612305,3,-0.04864861148615318,3.999988643912822,15.620060920715332,1.0,15.871997833251953,-1.9999981073116655,15.452103614807127,-0.04864861148615318
184,2000-09-15,15.452103614807127,15.620060920715332,15.284146308898926,15.53608226776123,620632.0,-0.00540539445574173,1.6666666666666667,1.000000000000021,69.23078490985122,68.61370936277525,-0.42657274274086987,-0.8980325068991792,-0.5990597403900555,-1.1241473458883444,12.089926303353048,0.33591461181640625,0.40825021348415724,0.7516106128692606,-0.5070105335509858,2.010231759289507,0.12230003965913738,1.3809211860793837,-0.9234159626741523,49.999952682835534,-6.967362944543957,0.629310573210123,9,-0.5038723945617658,-0.5878515243530256,-0.39889955520629705,-0.6718306541442853,-0.16795730590820135,4,-0.06521738191246462,11.000022712303297,15.53608226776123,3.999988643912822,15.620060920715332,1.0,15.871997833251953,-0.06521738191246462
185,2000-09-18,15.452103614807127,15.53608226776123,14.864252090454102,15.452103614807127,224878.0,0.0,7.000011356151458,-0.0,68.42106993316914,69.07319300171757,-0.21188183424353468,-0.8350193018771073,-0.6195329460755126,-1.1114236725458237,12.167184572943967,0.6718301773071289,0.4853090619804288,0.6844275474548329,-0.5845320226687125,1.9533871175783784,0.0499477623930602,1.3189073325166056,-0.7806869838994128,53.84610008936369,-4.703401753841021,0.634479785061773,9,-0.3359150886535627,-0.5878515243530256,-0.5038731098175031,-0.6718306541442853,0.1679573059082049,0,-0.03804346249592261,1.6666666666666667,15.452103614807127,11.000022712303297,15.53608226776123,3.999988643912822,15.620060920715332,-0.03804346249592261
186,2000-09-19,15.116188049316404,15.200166702270508,14.7802734375,15.200166702270508,771861.0,-0.021739147876851384,9.0,-100.0,65.00000283903304,68.55130698421036,0.22688383982756832,-0.4424179440881737,-0.3138306927609982,-0.7646085930937776,12.178611047956675,0.6718301773071271,0.5882740437598404,0.29812469482421733,-0.9402801561991776,1.536529545847614,-0.321077730687481,0.9173271203359157,0.8397893905639684,28.571359044138628,-34.10755902256676,0.6192024255116981,9,0.2519373893737811,-0.20994615554809393,-0.3359153270721418,-0.3359150886535627,0.8397893905639684,1,-0.01666663301887783,7.000011356151458,15.452103614807127,1.6666666666666667,15.452103614807127,11.000022712303297,15.53608226776123,-0.01666663301887783
187,2000-09-20,15.032209396362305,15.200166702270508,14.948230743408205,15.200166702270508,51262.0,-0.005555544339625906,1.999999999999979,1.9999999999999576,61.538470497934355,68.09724667198404,0.3326824946206628,-0.31506627244000995,-0.269786015878271,-0.6674262894200851,12.190655023877515,0.2519359588623029,0.7022882170574078,0.17635555267333913,-1.0383540923155152,1.3910651976621935,-0.43099926982108805,0.7837103751677663,0.90025396347046,29.999965931583805,-33.732773162867176,0.6073548224944272,9,0.33591604232788086,-0.08397817611694336,-0.2729313373565674,-0.2519364356994629,1.3436622619628906,2,0.011173161674347565,9.0,15.116188049316404,7.000011356151458,15.452103614807127,1.6666666666666667,15.452103614807127,0.011173161674347565
188,2000-09-21,15.032209396362305,15.032209396362305,14.7802734375,14.948230743408205,130390.0,0.0,5.0,-0.4999999999999894,66.66666666666669,67.8657642047269,0.371779031575203,-0.28329237109937466,-0.2997141552767033,-0.6540885926305808,12.791129906573644,0.2519359588623047,0.7334156832278929,0.14696297645568812,-1.0541953770342296,1.3481213299456059,-0.45361620028927163,0.7475421532006479,0.8772101650238042,29.999965931583805,-38.335650127658184,0.600579176744959,9,0.33591604232788086,-0.08397817611694336,-0.2729313373565674,-0.2519364356994629,0.9237680435180682,3,-0.016759742511521347,1.999999999999979,15.032209396362305,9.0,15.116188049316404,7.000011356151458,15.452103614807127,-0.016759742511521347
189,2000-09-22,14.696293830871582,14.696293830871582,14.360379219055176,14.61231517791748,170281.0,-0.02234638679075429,7.0,1.000000000000021,61.53845257899134,66.67867732576475,0.7173006958946093,0.07638147221947023,0.020703990998493182,-0.3066532560442443,13.63290327938656,0.6718301773071289,0.6945662598882549,-0.20154938697814906,-1.3884390316617043,0.9853402577054062,-0.7949942093199276,0.3918954353636295,1.1905428080368043,28.57138221986447,-46.408535652293054,0.593444822341778,9,0.4618844985961914,0.2519373893737793,0.06298422813415527,0.08397912979125977,0.8397884368896484,4,0.005714339111266842,5.0,15.032209396362305,1.999999999999979,15.032209396362305,9.0,15.116188049316404,0.005714339111266842
190,2000-09-25,14.61231517791748,14.7802734375,14.360379219055176,14.444357872009276,228331.0,-0.005714274219102311,-1.5000056780758138,2.0000000000000213,50.0,63.97212287709234,0.7483219293831898,0.20388368979281069,0.09059715942790625,-0.21420802728314392,14.317972348988938,0.4198942184448242,0.674544622635306,-0.30652275085449254,-1.4551098487924747,0.8420643470834914,-0.8808162998234845,0.26777079811449944,1.213463164196778,29.999965931583805,-40.087742007188666,0.5742935489689917,9,0.545863151550293,0.33591604232788086,0.06298422813415527,0.16795778274536133,0.92376708984375,0,0.0459770490029352,7.0,14.696293830871582,5.0,15.032209396362305,1.999999999999979,15.032209396362305,0.0459770490029352
191,2000-09-26,14.61231517791748,14.7802734375,14.444357872009276,14.444357872009276,78293.0,0.0,-3.000011356151564,1.0,38.46154182133934,60.74562768163188,0.6155794921269511,0.24278783692141204,0.08705045147704027,-0.2056554971263509,14.60444706616231,0.33591556549072443,0.6367452670835796,-0.32331852912902903,-1.4417794801907107,0.7951424219326544,-0.8825490046598699,0.2359119464018118,1.154847199274414,29.999965931583805,-34.804355862537506,0.5592304755308416,9,0.37790489196777344,0.33591604232788086,-0.02099466323852539,0.16795778274536133,1.3436622619628924,1,0.06896550823929548,-1.5000056780758138,14.61231517791748,7.0,14.696293830871582,5.0,15.032209396362305,0.06896550823929548
192,2000-09-27,14.61231517791748,14.7802734375,14.444357872009276,14.444357872009276,84545.0,0.0,-3.000011356151564,1.0,40.0,57.87299880522057,0.5113742607950336,0.2977373825121923,0.07801602371547389,-0.19567524035299932,15.1578957938277,0.33591556549072443,0.5490203680820418,-0.3485121726989746,-1.4097557962127176,0.7127314508147684,-0.8791339844558461,0.1821096390578969,1.0985758729489454,37.49994676811481,-22.774549449125104,0.5306218117568711,9,0.37790489196777344,0.33591604232788086,-0.02099466323852539,0.16795778274536133,1.6795759201049805,2,0.0919540980058704,-3.000011356151564,14.61231517791748,-1.5000056780758138,14.61231517791748,7.0,14.696293830871582,0.0919540980058704
193,2000-09-28,14.696293830871582,14.696293830871582,14.444357872009276,14.444357872009276,349582.0,0.005747114809090181,1.0000000000000142,1.4999999999999947,40.00000000000006,54.625133815237106,0.330499719314453,0.2601680211109372,-0.014207488045153482,-0.2690839832257197,15.518556769109468,0.25193595886230646,0.40742833247530186,-0.28552823066711497,-1.3055748479363771,0.7345183866021472,-0.795551539301746,0.2244950779675161,0.9605767467223938,79.99981830198664,23.72792049432598,0.5100233086346315,9,0.2519369125366211,0.2519373893737793,-0.2519361972808838,0.08397912979125977,1.595597267150879,3,0.11428580884286821,-3.000011356151564,14.61231517791748,-3.000011356151564,14.61231517791748,-1.5000056780758138,14.61231517791748,0.11428580884286821
194,2000-09-29,14.52833652496338,14.696293830871582,14.52833652496338,14.61231517791748,181533.0,-0.011428548438204511,-3.000000000000127,-0.33333333333332393,26.08695437502294,49.92134319766531,0.39519993947086896,0.49309074087364557,0.15691980604374933,-0.09142612296156649,16.407917948337847,0.16795730590820135,0.29621707542461095,-0.4786791801452619,-1.4211028583281795,0.4637444980376557,-0.9498910192367216,-0.007467341053802201,1.0766743982890432,39.999909150993744,-12.029388227925693,0.47121183909145903,9,0.2519364356994611,0.41989469528198065,-0.1469631195068377,0.2519364356994611,1.9315137863159126,4,0.09826595856063358,1.0000000000000142,14.696293830871582,-3.000011356151564,14.61231517791748,-3.000011356151564,14.61231517791748,0.09826595856063358
195,2000-10-02,14.61231517791748,14.7802734375,14.360379219055176,14.52833652496338,181652.0,0.005780335058304997,-1.000004542460651,-1.0,10.526296915017198,43.86870920610799,0.200672699936554,0.48699297271679143,0.07715233884405848,-0.16511740784586948,17.493149268420765,0.4198942184448242,0.18939417266609837,-0.42829203605651855,-1.2509327547013722,0.3943486825883351,-0.8396123953789463,-0.016971676734090835,0.9429104771670538,59.99986372648998,13.458620099480555,0.4113203593224269,10,0.16795778274536133,0.33591604232788086,-0.18895220756530762,0.16795778274536133,1.595597267150879,0,0.06321839343020552,-3.000000000000127,14.52833652496338,1.0000000000000142,14.696293830871582,-3.000011356151564,14.61231517791748,0.06321839343020552
196,2000-10-03,15.032209396362305,15.032209396362305,14.52833652496338,14.52833652496338,591815.0,0.02873563931055778,-1.000000000000007,6.000011356151733,33.3333333333333,40.73480507670787,-0.2596964960310171,0.10558235852186826,-0.3362719580024791,-0.572178154432347,17.413832762932806,0.503872871398924,0.08028401335258728,-0.029392528533936257,-0.827063509291305,0.7682784522234325,-0.42822801891261975,0.36944296184474723,0.4752224012810551,100.0,54.26845471828875,0.39883549037868427,10,-0.33591508865356445,-0.08397817611694336,-0.5878517627716064,-0.2519364356994629,2.1834487915039062,1,0.033519548465101856,-1.000004542460651,14.61231517791748,-3.000000000000127,14.52833652496338,1.0000000000000142,14.696293830871582,0.033519548465101856
197,2000-10-04,15.116188049316404,15.116188049316404,14.7802734375,14.948230743408205,199871.0,0.005586580837173782,3.0000000000000635,0.3333327024372089,38.09523036997733,37.560201043742396,-0.3693512636240879,0.022771196661238946,-0.41267145430606433,-0.6427047158170005,16.22581077280282,0.3359146118164045,-0.029428145092127878,0.05458612442016353,-0.7430848563372052,0.8522571051775323,-0.34424936595851996,0.453421614798847,0.34536164518342716,100.0,54.276698070211296,0.39883549037868427,10,-0.37790441513061346,-0.16795682907104315,-0.6718304157257062,-0.3359150886535627,1.9315128326416033,2,0.055555632665071686,-1.000000000000007,15.032209396362305,-1.000004542460651,14.61231517791748,-3.000000000000127,14.52833652496338,0.055555632665071686
198,2000-10-05,15.452103614807127,15.452103614807127,14.864252090454102,15.116188049316404,402184.0,0.022222240448107833,2.499995741455219,2.000005678075856,50.0,36.278150757187795,-0.7145876189147593,-0.29520957543897275,-0.7369482291349829,-0.9644191884630349,15.194212907582008,0.5878515243530256,-0.10114748209264768,0.36950697898864604,-0.44679241277008863,1.1858063707473807,-0.03864271689072041,0.7776566748680125,-1.0917243957519513,100.0,52.55320440677648,0.40814969587936695,10,-0.5458621978759748,-0.5038723945617658,-1.0077459812164289,-0.6718306541442853,1.2596826553344709,3,0.05434777711499428,3.0000000000000635,15.116188049316404,-1.000000000000007,15.032209396362305,-1.000004542460651,14.61231517791748,0.05434777711499428
199,2000-10-06,15.032209396362305,15.452103614807127,14.7802734375,15.284146308898926,157182.0,-0.027173919416541792,1.2857138221986526,-0.7500007097574617,41.379307644202285,35.32029605098805,-0.2704762521048618,0.12445127104131615,-0.31005446088179767,-0.5326213692702364,14.291682240853005,0.6718301773071271,-0.16460651446610086,-0.04618830680847097,-0.8626241012755393,0.7702474876585974,-0.45440620404200516,0.3620295904250632,-0.6499956893920906,61.538441379647814,14.285565087085125,0.40821789723353447,10,-0.12596797943115234,-0.08397817611694336,-0.5878517627716064,-0.16795778274536133,1.4276409149169886,4,0.08379883944172506,2.499995741455219,15.452103614807127,3.0000000000000635,15.116188049316404,-1.000000000000007,15.032209396362305,0.08379883944172506
200,2000-10-09,14.7802734375,14.7802734375,14.61231517791748,14.7802734375,78888.0,-0.016759742511521347,1.0,-0.0,42.85715444503389,35.80869745362077,0.008705573475090489,0.340955704296551,-0.0620240768187017,-0.2728077565468787,12.15841362341235,0.4198942184448242,-0.25417115570099647,-0.2645327568054192,-1.071456657325669,0.5423911437148305,-0.6679947070655441,0.13892919345470567,-0.37666193237304846,27.272774198876686,-21.420214320230716,0.40346195026012455,10,0.12596797943115234,0.16795778274536133,-0.33591580390930176,0.08397817611694336,2.3514060974121094,0,0.11363638709943813,1.2857138221986526,15.032209396362305,2.499995741455219,15.452103614807127,3.0000000000000635,15.116188049316404,0.11363638709943813
201,2000-10-10,14.444357872009276,14.7802734375,14.444357872009276,14.7802734375,113927.0,-0.022727290324578875,1.0000000000000107,-100.0,38.7096797827535,35.66532854059339,0.3556961566468768,0.5949347516938452,0.25246550447715954,0.06777120603558195,9.787214364989572,0.33591556549072443,-0.3150992230406313,-0.5290663242340106,-1.2784146373286855,0.2202819888606644,-0.903740480781348,-0.15439216768667308,-0.019776524688721153,0.0,-48.94839625446801,0.3746741565473377,10,0.4618835449218768,0.5038733482360858,-2.3841857732520566e-07,0.4198937416076678,2.6033430099487322,1,0.12209297143464948,1.0,14.7802734375,1.2857138221986526,15.032209396362305,2.499995741455219,15.452103614807127,0.12209297143464948
202,2000-10-11,14.7802734375,14.7802734375,14.192420959472654,14.61231517791748,422874.0,0.023255832378791474,5.999982965869301,-0.5000014195149207,45.714294057564544,36.300250102545,0.05152989252170492,0.20330197566453023,-0.10682902874427747,-0.26013938636787515,8.946687268903231,0.5878524780273455,-0.3157070399147184,-0.15116138458251882,-0.8395828832870986,0.537260114122061,-0.4953721339348096,0.19304936476977197,0.6718301773071271,46.66671209117015,-4.485267784397237,0.3442107493522902,10,0.0419888496398908,0.29392576217651367,-0.33591580390930176,0.08397817611694336,2.267427444458008,2,0.16477264515196555,1.0000000000000107,14.444357872009276,1.0,14.7802734375,1.2857138221986526,15.032209396362305,0.16477264515196555
203,2000-10-12,14.7802734375,14.948230743408205,14.52833652496338,14.52833652496338,93178.0,0.0,-2.333328286173985,1.4999971609782028,51.61291858789811,39.13646834842002,0.07229807339745875,0.1515452228393741,-0.11444620627233348,-0.25205314521279476,7.893805853942915,0.4198942184448242,-0.28334192201693753,-0.11337094306945872,-0.7424602833319849,0.5157183971930674,-0.4279156132007209,0.20117372706180348,0.6466365242004368,46.66671209117015,-7.038289190700972,0.31454467013126286,10,0.0419888496398908,0.29392576217651367,-0.2099475860595703,0.16795682907104492,2.5193653106689453,3,0.15340903225140412,5.999982965869301,14.7802734375,1.0000000000000107,14.444357872009276,1.0,14.7802734375,0.15340903225140412
204,2000-10-13,14.444357872009276,14.7802734375,14.276399612426758,14.444357872009276,126013.0,-0.022727290324578875,-1.9999943219564584,0.0,47.058829423596265,43.19563862715103,0.4414742567585712,0.4301457966514981,0.21249906095885684,0.09141832156555019,6.9875777714538625,0.5038738250732422,-0.26232679087352295,-0.3988992214202902,-1.000481821430112,0.20268337858953167,-0.6996905214252003,-0.09810792141538016,0.9578623096466057,33.333375393047874,-22.404756503211836,0.30079130000491056,10,0.37790441513061523,0.6298413276672381,0.10497331619262873,0.5038723945617694,3.779047966003416,4,0.15697675301483738,-2.333328286173985,14.7802734375,5.999982965869301,14.7802734375,1.0000000000000107,14.444357872009276,0.15697675301483738
205,2000-10-16,14.864252090454102,14.864252090454102,14.696293830871582,14.696293830871582,123245.0,0.029069773967488777,1.0,100.0,53.84616056575649,45.474841652975826,0.06825307785298484,-0.037994887970571156,-0.21708579073528078,-0.31840162219335966,7.042189816834471,0.419894218444826,-0.2357914242520458,0.05038757324218679,-0.4790611866833032,0.5798363331676768,-0.21433680672055822,0.3151119532049318,0.5137721067581147,88.8889169286985,28.660145214310248,0.2647243799627448,10,-0.04198980331421076,0.2099471092224121,-0.31492090225219727,0.08397817611694336,3.35915374755859,0,0.1073446690163371,-1.9999943219564584,14.444357872009276,-2.333328286173985,14.7802734375,5.999982965869301,14.7802734375,0.1073446690163371
206,2000-10-17,14.864252090454102,15.032209396362305,14.864252090454102,14.864252090454102,253635.0,0.0,0.0,0.0,53.84616056575649,47.2249450080624,0.04684957836207282,-0.060962633942704514,-0.2269762238496611,-0.3082250714811039,7.13629875846846,0.16795730590820312,-0.1618515607903035,0.06298437118530309,-0.44783885556503833,0.5738075979356445,-0.19242724218986673,0.3183959845604729,0.4900600420033232,80.00004542450338,16.198264373499413,0.2554116133751705,10,-0.04198980331421076,0.2099471092224121,-0.08397936820983887,0.08397817611694336,2.4353866577148438,1,0.15254231633451387,1.0,14.864252090454102,-1.9999943219564584,14.444357872009276,-2.333328286173985,14.7802734375,0.15254231633451387
207,2000-10-18,15.200166702270508,15.200166702270508,14.7802734375,15.116188049316404,1362664.0,0.022598823659088163,9.0,100.0,57.142857142857146,48.01859580171319,-0.3083234181722414,-0.4043820152669664,-0.571789128135979,-0.6305655915108499,7.111065015840243,0.4198932647705078,-0.05929196664545344,0.3905011177062985,-0.14139570851430783,0.9223979439269048,0.12455270459599532,0.6564495308166016,0.1309076067272219,100.0,36.66721092495599,0.26594841311030326,10,-0.377904415130617,-0.12596750259399414,-0.33591485023498535,-0.2519364356994629,3.1911964416503906,2,0.12154696825867872,0.0,14.864252090454102,1.0,14.864252090454102,-1.9999943219564584,14.444357872009276,0.12154696825867872
208,2000-10-19,14.7802734375,15.53608226776123,14.696293830871582,15.284146308898926,932080.0,-0.027624253930569553,-1.4999950317048207,-6.0000113561515,53.33334006289276,49.34682162601213,0.00698311343957414,-0.004564958313199696,-0.16044222139647601,-0.19940208694340456,7.778673861201614,0.8397884368896484,-0.03655359473418507,-0.01679534912109304,-0.5383329894951387,0.5047422912529527,-0.2775641693081159,0.24397347106592981,-0.5878524780273455,40.00006056600445,-25.198408496342537,0.26076882018702313,10,0.08397817611694336,0.12596750259399414,0.12596821784973145,0.16795682907104492,4.114961624145508,3,0.15340903225140412,9.0,15.200166702270508,0.0,14.864252090454102,1.0,14.864252090454102,0.15340903225140412
209,2000-10-20,14.7802734375,14.948230743408205,14.61231517791748,14.696293830871582,529603.0,0.0,-1.666664143086983,-0.166668243906963,52.272736071382575,50.3929973622731,-0.03633304403052762,0.0021599098411009265,-0.14750634782390115,-0.1880174294461021,7.5051715061937845,0.33591556549072443,-0.03139997660921523,-0.020994329452515004,-0.5404639045470407,0.49847524564201073,-0.2807291169997779,0.23874045809474786,-0.5609792518615748,18.181883878427485,-45.70480285361517,0.2597347875472632,10,0.08397817611694336,0.12596750259399414,0.12596821784973145,0.16795682907104492,4.870771408081051,4,0.17045458064915753,-1.4999950317048207,14.7802734375,9.0,15.200166702270508,0.0,14.864252090454102,0.17045458064915753
210,2000-10-23,15.284146308898926,15.368124961853027,14.7802734375,14.948230743408205,980008.0,0.03409090322514041,1.3333327024372148,3.999965931931979,53.33334006289278,52.01784850451079,-0.5154166315479358,-0.4730541150488321,-0.6269069947953056,-0.6747782533801789,7.738440029736081,0.5878515243530273,-0.06840543549665767,0.4492869853973396,-0.10449081334862953,1.0030647841433087,0.17239808602435502,0.7261758847703241,-1.0385163616180453,72.72732903865213,12.854832606621002,0.27688889937298455,10,-0.4198946952819824,-0.4198946952819824,-0.37790465354919434,-0.33591604232788086,4.114962577819824,0,0.1923077331052787,-1.666664143086983,14.7802734375,-1.4999950317048207,14.7802734375,9.0,15.200166702270508,0.1923077331052787
211,2000-10-24,15.620060920715332,15.620060920715332,15.116188049316404,15.116188049316404,540612.0,0.02197797672355617,1.000000000000007,1.49999858048509,56.250001478663144,53.188482662410635,-0.7454068006531447,-0.7690284236882015,-0.9285268664161919,-0.9914537657657227,8.146222727141497,0.5038728713989276,-0.04149719065326174,0.7348143100738529,0.09033657508616955,1.3792920450615362,0.4125754425800121,1.0570531775676937,-1.348621927024844,100.0,43.33605860281466,0.32223886749384156,10,-0.6718306541442871,-0.7138199806213379,-0.629840612411499,-0.6718306541442871,3.443131446838379,1,0.16666675824834987,1.3333327024372148,15.284146308898926,-1.666664143086983,14.7802734375,-1.4999950317048207,14.7802734375,0.16666675824834987
212,2000-10-25,15.955977439880373,15.955977439880373,15.620060920715332,15.620060920715332,1733353.0,0.021505455124028794,-1.0000000000000107,0.666669190251142,56.25001182930226,53.703715244788874,-1.002427164675094,-1.0531134638085842,-1.2255381828331124,-1.310005242342216,8.769234929006691,0.33591651916504084,0.010483852582213515,1.0035477161407496,0.21486174771595934,1.7922336845655398,0.6092047319283544,1.3978907003531447,-1.6305935691088909,100.0,46.80116648785697,0.39434298421239533,10,-0.8397889137268084,-0.8817782402038592,-0.8187937736511248,-1.007747173309328,2.8552789688110334,2,0.08421052946153118,1.000000000000007,15.620060920715332,1.3333327024372148,15.284146308898926,-1.666664143086983,14.7802734375,0.08421052946153118
213,2000-10-26,16.375871658325195,16.459850311279293,15.620060920715332,15.788019180297852,1143740.0,0.026315794192296682,1.2222241850089197,1.7499957414673109,66.6666824390696,55.88236557984147,-1.3099374916466697,-1.41318075180968,-1.6035531472121374,-1.7072346611778961,9.670479718086064,0.8397893905639613,0.12154691808071938,1.3394630432128913,0.3369237770071223,2.3420023094186604,0.8381934101100068,1.8407326763157759,-1.9526521734071807,95.45455718607695,41.52151061587939,0.5012696331028845,10,-0.8397889137268084,-1.0497360229492223,-1.2176933288574219,-1.4276413917541504,2.267427444458008,3,0.123076897990408,-1.0000000000000107,15.955977439880373,1.000000000000007,15.620060920715332,1.3333327024372148,15.284146308898926,0.123076897990408
214,2000-10-27,15.955977439880373,16.375871658325195,15.955977439880373,15.955977439880373,376178.0,-0.025641030120760355,0.0,0.0,64.00000545094164,57.010570567084265,-0.7298188227588298,-0.9284494101209351,-1.1512100170844626,-1.268228109639157,10.620428895446672,0.41989421844482244,0.18546218846668694,0.8481867790222193,-0.2041004843337486,1.900474042378189,0.32204314734423534,1.3743304107002032,-1.3698274888534563,70.0000113561261,12.170217989729167,0.5261436316779845,10,-0.419894695281986,-0.6298418045043999,-0.7977991104125994,-1.007747173309328,3.275174140930174,4,0.1842104398078901,1.2222241850089197,16.375871658325195,-1.0000000000000107,15.955977439880373,1.000000000000007,15.620060920715332,0.1842104398078901
215,2000-10-30,15.53608226776123,15.955977439880373,15.53608226776123,15.955977439880373,127472.0,-0.026315853961391023,-1.0000000000000084,-100.0,62.74509192672939,57.99934071830347,-0.22864727181334743,-0.4593506475586828,-0.7003688284146392,-0.831468242187368,10.79262589788451,0.4198951721191424,0.2242211336303246,0.3821032524108894,-0.6596549543555739,1.4238614591773526,-0.13877585097234224,0.902982355794121,-0.8000362879141232,31.24998225606363,-32.49472805702109,0.5208791033832317,10,4.7683715642676816e-07,-0.20994663238525746,-0.4828774929046631,-0.5878520011901855,4.030983924865723,0,0.2648648807916485,0.0,15.955977439880373,1.2222241850089197,16.375871658325195,-1.0000000000000107,15.955977439880373,0.2648648807916485
216,2000-10-31,15.53608226776123,15.53608226776123,15.53608226776123,15.53608226776123,0.0,0.0,1.0,-0.0,59.57445934566962,58.269518740838194,-0.1378193686366238,-0.4423455381407315,-0.6687847720401123,-0.811750518626905,11.736131604955498,0.0,0.3109932663536785,0.356909608840942,-0.6967523191988931,1.4105715368807772,-0.16992135517897644,0.8837405728608605,-0.662131941399549,0.0,-63.18249622437226,0.5268309640199177,10,4.7683715642676816e-07,-0.20994663238525746,-0.4828774929046631,-0.6718301773071289,3.611090660095215,1,0.24864869742442397,-1.0000000000000084,15.53608226776123,0.0,15.955977439880373,1.2222241850089197,16.375871658325195,0.24864869742442397
217,2000-11-01,15.955977439880373,16.123933792114258,15.871997833251953,15.871997833251953,224282.0,0.027027095047666094,-4.999931863864,100.0,63.461538881513476,59.39487416512939,-0.4908457136095983,-0.8391221821009491,-1.0569800687518551,-1.2092861190199713,13.263780911388052,0.5878515243530273,0.3585289989339362,0.7348153114318858,-0.37377912572985217,1.8434097485936238,0.18051809285101683,1.2891125300127548,-0.955155114725283,45.454611151087306,-18.998400007820976,0.5542972185808687,11,-0.419894695281986,-0.6298418045043999,-0.9867517948150653,-1.0917253494262713,3.3591527938842756,2,0.19473673357717125,1.0,15.53608226776123,-1.0000000000000084,15.53608226776123,0.0,15.955977439880373,0.19473673357717125
218,2000-11-02,16.29189109802246,16.29189109802246,15.620060920715332,15.955977439880373,1023472.0,0.0210525277694682,3.000017034275802,3.999943219886561,71.15383733436704,61.49277430546099,-0.6590981902934061,-1.1688213079235492,-1.36205154779039,-1.5206598851128206,14.0169049560545,0.6718301773071289,0.4216835445431073,1.0287395954132084,-0.1761213600342515,2.23360055086067,0.42630911768947755,1.6311700731369392,-1.1743465339774346,89.99980694608004,20.717669013946136,0.6024304777237305,11,-0.6718292236328143,-0.9657554626464879,-1.3226654529571533,-1.4276390075683594,2.939260482788086,3,0.15463921870768882,-4.999931863864,15.955977439880373,1.0,15.53608226776123,-1.0000000000000084,15.53608226776123,0.15463921870768882
219,2000-11-03,16.29189109802246,16.459850311279293,15.955977439880373,16.459850311279293,230980.0,0.0,4.999943219886857,-0.5000070976149096,68.0850955872013,63.131858252606385,-0.471733622925985,-1.127413430362708,-1.3305734697662128,-1.4945299595914854,15.133810271583606,0.5038728713989205,0.45093485918589593,0.9657555103302009,-0.31742787719324284,2.2489388978536446,0.32416381656847904,1.6073472040919228,-1.0669620741986936,81.81803165465875,14.395723130000704,0.6415916937617219,11,-0.5038719177246129,-0.9657554626464879,-1.3436601161956787,-1.4276390075683594,3.35915374755859,4,0.14432996087520866,3.000017034275802,16.29189109802246,-4.999931863864,15.955977439880373,1.0,15.53608226776123,0.14432996087520866
220,2000-11-06,16.459850311279293,16.6278076171875,16.039955139160153,16.29189109802246,473869.0,0.010309374905975055,1.3333320715434986,-1.0,69.38775652096524,64.59160881286218,-0.5088966778748798,-1.2259461741294384,-1.4563319721792372,-1.6351172965309129,16.85885197728908,0.5878524780273473,0.539636699688991,1.0497358798980674,-0.3010886474337191,2.400560407229854,0.374323616232175,1.7251481435639615,-1.136127584459084,84.61542493297671,18.00816309926907,0.6754122636658937,11,-0.3779053688049281,-1.0497360229492152,-1.5955982208251918,-1.5955982208251918,2.855279922485355,0,0.16836734339146386,4.999943219886857,16.29189109802246,3.000017034275802,16.29189109802246,-4.999931863864,15.955977439880373,0.16836734339146386
221,2000-11-07,16.20791244506836,16.543827056884766,15.620060920715332,16.459850311279293,159593.0,-0.01530620640202851,3.400024529398939,-1.4999943219886773,62.499988170708995,65.28605062857403,-0.18417032310459547,-0.8802435045669803,-1.1669581450899393,-1.3556537760682978,17.964191112443288,0.9237661361694336,0.6392225292024776,0.7096202850341804,-0.6055336978943551,2.024774267962716,0.05204329356991266,1.3671972764984481,-0.7537812292114214,58.33326235758717,-3.8827395923006236,0.6575769914642675,11,-0.12596750259399414,-0.7977981567382812,-1.3436603546142578,-1.3436603546142578,3.107217788696289,1,0.20725394210657244,1.3333320715434986,16.459850311279293,4.999943219886857,16.29189109802246,3.000017034275802,16.29189109802246,0.20725394210657244
222,2000-11-08,17.21565818786621,17.21565818786621,16.375871658325195,16.459850311279293,2940872.0,0.06217615909595331,1.2222222222222223,-2.99997728786875,76.36360145061,66.36348607430074,-1.111304732618816,-1.7878451504794661,-2.1193713906394507,-2.3310753260448713,18.833045939116456,1.0077457427978516,0.7318131518633706,1.5955967903137207,0.11925830837967055,3.0719352722477726,0.8574275493466956,2.333766031280746,-1.6441593318762173,100.0,33.529097998906025,0.7381692409670256,11,-0.8397879600524902,-1.5116186141967773,-2.39339542388916,-2.3514060974121094,1.5955982208251953,2,0.11219523058093639,3.400024529398939,16.20791244506836,1.3333320715434986,16.459850311279293,4.999943219886857,16.29189109802246,0.11219523058093639
223,2000-11-09,17.047700881958008,17.21565818786621,17.047700881958008,17.047700881958008,655224.0,-0.009756078104906973,0.0,0.0,73.68418431181917,67.43950594773158,-0.9365105872418376,-1.519198184747701,-1.9023070241995956,-2.134124143775738,20.227142860707584,0.16795730590820312,0.7891549822195607,1.3142681121826172,-0.236883043143294,2.8654192675085266,0.5386925345196616,2.089843689845573,-1.4276399612426758,89.47370308498272,16.19666799904654,0.7755755776629548,11,-0.6718306541442871,-1.3436613082885742,-2.2044434547424316,-2.1834487915039062,1.5955982208251953,3,0.1330049938995772,1.2222222222222223,17.21565818786621,3.400024529398939,16.20791244506836,1.3333320715434986,16.459850311279293,0.1330049938995772
224,2000-11-10,16.711786270141598,17.047700881958008,16.711786270141598,16.795764923095707,265513.0,-0.01970439381488187,-6.999999999999408,-100.0,65.45453494309444,67.74055517177214,-0.5387668686974578,-1.0589991965781778,-1.5120543362165897,-1.7708746311195132,20.846703601494543,0.3359146118164098,0.8190929943830341,0.8649820804595905,-0.6194800379184677,2.3494441988376504,0.12275102127055959,1.6072131396486196,-0.9002536773681609,68.42110925494791,-4.721994279201823,0.7422310591890298,11,-0.3359160423278773,-1.0077466964721644,-1.7845499515533412,-1.8475341796874964,1.9315128326416051,4,0.15075380153528029,0.0,17.047700881958008,1.2222222222222223,17.21565818786621,3.400024529398939,16.20791244506836,0.15075380153528029
225,2000-11-13,16.459850311279293,16.6278076171875,16.29189109802246,16.543827056884766,600448.0,-0.015075345913945215,1.6666616195263764,0.999977287696703,59.25926549032676,67.7055336322896,-0.15870355300682348,-0.7182194061661633,-1.2048801884335525,-1.4968139563392278,21.442538493021775,0.4198951721191371,0.7599981275041507,0.5332662105560271,-0.8994604644217219,1.965992885533776,-0.18309712693284652,1.2496295480449024,-0.4798226470947231,52.631663882421975,-16.40725197900818,0.7163633374888746,11,-0.04199075698852184,-0.7558107376098597,-1.5326139926910365,-1.5955982208251918,2.0154914855957067,0,0.19387749426341716,-6.999999999999408,16.711786270141598,0.0,17.047700881958008,1.2222222222222223,17.21565818786621,0.19387749426341716
226,2000-11-14,17.13167953491211,17.13167953491211,16.29189109802246,16.29189109802246,688268.0,0.040816241395126074,1.0,-10.000249841009843,62.06894931349274,67.55080145806507,-0.6486026063155386,-1.2769381732127982,-1.8341840253231574,-2.142387195407469,22.787110709262336,0.8397884368896484,0.7593952142080269,1.091724061965941,-0.3458906686011787,2.5293387925330606,0.37291669668238114,1.8105314272495008,-1.0033762078857436,90.90910967955071,24.72134642874218,0.7188073652835596,11,-0.7138199806213379,-1.4276399612426758,-2.2044432163238525,-2.267427444458008,1.0077457427978516,1,0.12745105898128406,1.6666616195263764,16.459850311279293,-6.999999999999408,16.711786270141598,0.0,17.047700881958008,0.12745105898128406
227,2000-11-15,17.047700881958008,17.299638748168945,16.795764923095707,17.13167953491211,1047287.0,-0.004901950960672807,1.3999872812257095,-0.0999997728774833,57.407391829728745,66.02341862421638,-0.439718372821833,-1.10405554831509,-1.7240228574292527,-2.0417606464339,24.636464284295172,0.5038738250732386,0.799809816451063,0.9153687000274644,-0.5324342119818617,2.3631716120367923,0.19146724402279958,1.6392701560321274,-0.7889149716308594,74.99990536576134,11.997246241773524,0.7239014560046636,11,-0.5878510475158691,-1.301671028137207,-2.120464563369751,-2.1834487915039062,0.92376708984375,2,0.1330049938995772,1.0,17.13167953491211,1.6666616195263764,16.459850311279293,-6.999999999999408,16.711786270141598,0.1330049938995772
228,2000-11-16,17.047700881958008,17.13167953491211,16.795764923095707,17.13167953491211,122947.0,0.0,6.999999999999916,1.0,63.26529004130152,65.48788467467196,-0.35898291297970886,-0.9754896702328644,-1.6945932185618506,-2.018239224252392,25.782664314466473,0.3359146118164027,0.8707720995760155,0.801997327804564,-0.5520926707524438,2.156087326361572,0.12495232852606009,1.479042327083068,-0.7558097839355469,74.99990536576134,12.350207060861628,0.6770449992785037,11,-0.5878510475158691,-1.2596817016601562,-2.0994701385498047,-2.1834487915039062,1.5116195678710938,3,0.10344829129421274,1.3999872812257095,17.047700881958008,1.0,17.13167953491211,1.6666616195263764,16.459850311279293,0.10344829129421274
229,2000-11-17,17.299638748168945,17.803510665893555,17.13167953491211,17.13167953491211,905883.0,0.014778407244203207,-6.999931863864,-2.0000227123032546,72.34043735585874,65.81596032299345,-0.5061677261034063,-1.0846142205485236,-1.9162744276754573,-2.242270068474305,27.502217667412054,0.7558097839355469,0.8993903163133012,0.9279669284820571,-0.31641772840215765,2.17235158536627,0.3057746000399497,1.5501592569241645,-0.8666629791259766,66.66675078609606,0.04333242878198007,0.6221923284421067,11,-0.587852954864502,-1.259683609008789,-2.351408004760742,-2.4353866577148438,1.2596817016601562,4,0.07766985046184716,6.999999999999916,17.047700881958008,1.3999872812257095,17.047700881958008,1.0,17.13167953491211,0.07766985046184716
230,2000-11-20,18.22340583801269,18.475341796875,17.467594146728516,17.467594146728516,1411635.0,0.05339805664679109,-1.666663301897982,4.499971609943312,77.58621601116032,67.49220786082138,-1.289021110370733,-1.8729142026552452,-2.8092559989001273,-3.137838771960073,28.652413227282004,1.1757030487060547,0.8903106745603306,1.7047710418701136,0.3153684904562404,3.094173593283987,1.010069766163177,2.3994723175770503,-1.5711444854736278,88.46156869973262,12.856752319099229,0.6947012757069371,11,-0.8397893905639613,-1.6795773506164515,-3.2751750946044886,-3.35915374755859,0.3359146118164098,0,0.023041426421763767,-6.999931863864,17.299638748168945,6.999999999999916,17.047700881958008,1.3999872812257095,17.047700881958008,0.023041426421763767
231,2000-11-21,18.22340583801269,18.3073844909668,18.13942527770996,18.22340583801269,543708.0,0.0,1.0000227123031278,0.0,75.47170256025012,67.39310798411472,-1.0874102167340567,-1.7580122241045437,-2.791372266261046,-3.1214222220129066,29.400870881959996,0.1679592132568395,0.9144125287123828,1.5746037960052455,0.05771456613305048,3.0914930258774387,0.8161591810691498,2.333048410941343,-1.2429900054931586,85.00003406837726,5.35085681627244,0.7584446149360969,11,-0.8397893905639613,-1.6795773506164515,-3.2751750946044886,-3.35915374755859,0.41989326477051137,1,0.013824855853058482,-1.666663301897982,18.22340583801269,-6.999931863864,17.299638748168945,6.999999999999916,17.047700881958008,0.013824855853058482
232,2000-11-22,17.299638748168945,18.3073844909668,17.299638748168945,18.3073844909668,1148479.0,-0.05069124279265269,-1.000000000000007,-100.0,60.00001514150112,65.87264474296828,-0.1681617117994776,-0.7677847803596833,-1.8519650519366202,-2.189125393236724,29.06566849040128,1.0077457427978551,0.8992872324491721,0.5836536407470696,-0.9230218663696483,2.0903291478637875,-0.16968411281128937,1.3369913943054286,-0.05013624206542744,30.000045424503192,-46.34297757640255,0.7533377535583585,11,0.08397769927978516,-0.7558102607727051,-2.351408004760742,-2.4353866577148438,1.511617660522461,2,0.048543587630111684,1.0000227123031278,18.22340583801269,-1.666663301897982,18.22340583801269,-6.999931863864,17.299638748168945,0.048543587630111684
233,2000-11-23,18.3913631439209,18.3913631439209,17.299638748168945,17.467594146728516,593959.0,0.06310677417281352,1.36363073251005,-0.9166687170790487,67.12329704765592,66.05806275458622,-1.1725497802209865,-1.792683405810081,-2.91233362767224,-3.269907829283129,28.044955067136172,1.0917243957519531,0.9737775782162856,1.5746034622192369,-0.09688763121498312,3.246094555653457,0.7388579155021269,2.410349008936347,0.08397865295410156,93.75001774393654,17.351872919596715,0.8357455467171099,11,-1.007746696472168,-1.8475346565246582,-3.4431324005126953,-3.527111053466797,0.5038719177246094,3,-0.02283110658156584,-1.000000000000007,17.299638748168945,1.0000227123031278,18.22340583801269,-1.666663301897982,18.22340583801269,-0.02283110658156584
234,2000-11-24,18.895235061645508,19.06319236755371,18.3073844909668,18.3913631439209,1064696.0,0.027397203447160345,-1.2500000000000133,0.5454522930040201,68.83116500046165,67.12160714460121,-1.4909135571013152,-2.1766616558890277,-3.3756409034021964,-3.7597967117455404,27.21547422909157,0.7558078765869105,0.9033962813546523,1.9315124988555894,0.07236193859626283,3.790663059114916,1.0019372187259243,2.8610877789852545,-1.5955963134765625,90.47620077654362,14.492998843129612,0.9295752801296634,11,-1.2176933288574219,-2.057481288909912,-4.009988784790039,-4.030982971191406,0.0,4,-0.017777741886803144,1.36363073251005,18.3913631439209,-1.000000000000007,17.299638748168945,1.0000227123031278,18.22340583801269,-0.017777741886803144
235,2000-11-27,19.65104484558105,20.07093811035156,19.231151580810547,19.31513023376465,2309528.0,0.04000002018867299,-2.3333333333333193,0.6666666666666596,74.6988093573441,68.52492492725138,-1.9516889582073524,-2.7493423625447697,-4.081267114575347,-4.498427404502326,27.798968430200112,1.1757030487060511,0.8781498106411405,2.4815741539001444,0.39124593913335914,4.571902368666928,1.4364100465167517,3.526738261283537,-2.351406097412106,84.84850570456562,6.358714911078337,1.045164107383392,11,-1.2176933288574183,-2.22543907165527,-4.765798568725582,-4.78679275512695,-1.0917243957519496,0,-0.05555553937873414,-1.2500000000000133,18.895235061645508,1.36363073251005,18.3913631439209,-1.000000000000007,17.299638748168945,-0.05555553937873414
236,2000-11-28,19.39910888671875,19.73502349853516,19.231151580810547,19.73502349853516,1020757.0,-0.012820486688724597,1.9999999999999576,-1.000000000000021,67.56758664653665,69.65383546245224,-1.5022741283447836,-2.311680326255363,-3.770211204748641,-4.233284758754856,28.41399538298166,0.5038719177246129,0.9334330216459286,2.036486864089966,-0.1308385417514053,4.203812269931337,0.952824161169282,3.1201495670106496,-1.9886181640625011,75.75760912730513,-0.010818700132858794,1.0836627029206851,11,-0.9657573699951172,-1.8055458068847692,-4.534857273101807,-4.534856796264648,-0.4198951721191406,1,-0.04329005222835747,-2.3333333333333193,19.65104484558105,-1.2500000000000133,18.895235061645508,1.36363073251005,18.3913631439209,-0.04329005222835747
237,2000-11-29,19.06319236755371,19.39910888671875,18.811256408691406,19.31513023376465,799945.0,-0.017316079884216684,1.7999963660479863,0.7500056780758058,65.7894752570819,69.93430048642783,-0.9503317492639951,-1.824591197273726,-3.3751518914135907,-3.8900035129062065,27.960435761341014,0.5878524780273438,1.0504573027354276,1.545209598541259,-0.6429270038456707,3.733346200928187,0.45114129734779596,2.639277899734722,-1.546283749389648,63.63634486589099,-9.96890824882361,1.094068301193464,11,-0.461883544921875,-1.2596821784973145,-4.135956764221191,-4.198940277099609,0.33591651916503906,2,-0.022026387641410072,1.9999999999999576,19.39910888671875,-2.3333333333333193,19.65104484558105,-1.2500000000000133,18.895235061645508,-0.022026387641410072
238,2000-11-30,18.811256408691406,19.147172927856445,18.811256408691406,19.147172927856445,218209.0,-0.013215832584846043,1.0,1.3333308097631882,66.66666666666673,69.30388152096207,-0.4715122997948349,-1.4484984565075862,-3.0657812599381664,-3.6267294559458243,28.126879073979293,0.33591651916503906,1.1036448447440748,1.1673053741455064,-1.013694847811479,3.34830559610249,0.07680526316701375,2.257805485123999,-1.192186610839844,28.57139767036904,-43.80222392053642,1.0905001109784918,11,-0.12596797943115234,-1.0077462196350098,-3.716062545776367,-3.9050145149230957,0.8397884368896449,3,0.0,1.7999963660479863,19.06319236755371,1.9999999999999576,19.39910888671875,-2.3333333333333193,19.65104484558105,0.0
239,2000-12-01,18.643299102783203,19.06319236755371,18.643299102783203,19.06319236755371,251712.0,-0.008928553322499089,1.0,1.2499929024455334,67.56756590852734,68.19069817622506,-0.10383185881894264,-1.1545411304209914,-2.8303275619592814,-3.43890928092501,27.96372476720279,0.4198932647705078,1.201515217474661,0.8817776679992662,-1.2451818054539174,3.008737141452448,-0.18170206872732564,1.945257404725858,-0.926154572431642,0.0,-71.77800903173518,1.0634797367265911,12,0.04198932647705078,-0.8397889137268066,-3.212189912796024,-3.4431314468383807,0.5878524780273438,4,0.01351348586284784,1.0,18.811256408691406,1.7999963660479863,19.06319236755371,1.9999999999999576,19.39910888671875,0.01351348586284784
240,2000-12-04,19.231151580810547,19.39910888671875,18.643299102783203,18.643299102783203,212107.0,0.03153156932077472,-1.5714267173690153,-1.4000045424606509,67.12329704765594,67.2630975637146,-0.5964228759925341,-1.6064952439627334,-3.3397538241840756,-4.001938004946393,27.677619545557985,0.7558097839355469,1.3013755433622336,1.3310650825500474,-0.7999220064548851,3.46205217155498,0.26557153804758116,2.3965586270525137,-1.4198553072589846,53.84623448140896,-14.871041741281381,1.0654935445024665,12,-0.545863151550293,-1.4276413917541504,-3.800042390823368,-4.030983924865724,-0.08397865295410156,0,-0.017467311707959676,1.0,18.643299102783203,1.0,18.811256408691406,1.7999963660479863,19.06319236755371,-0.017467311707959676
241,2000-12-05,19.567066192626953,19.567066192626953,18.811256408691406,19.06319236755371,147953.0,0.01746721252780259,1.9999962146304533,0.8571433206577461,69.73684564422271,68.34496761957256,-0.8065082858681833,-1.7685200644665535,-3.591721884382576,-4.305459921458002,28.46262444551575,0.7558097839355469,1.363120016490086,1.4990220069885254,-0.5996706163417116,3.597714630318764,0.4496756953234069,2.548368318653644,-1.6653842456033914,100.0,30.7523483961607,1.0493463116651194,12,-0.8817777633666992,-1.7635560035705566,-4.135957002639774,-4.366898536682131,-0.92376708984375,1,-0.05150213797393799,-1.5714267173690153,19.231151580810547,1.0,18.643299102783203,1.0,18.811256408691406,-0.05150213797393799
242,2000-12-06,19.147172927856445,19.65104484558105,19.147172927856445,19.567066192626953,350118.0,-0.021459183540183835,-1.399999999999983,-0.8333301788587111,65.43211053523544,68.15705800708139,-0.10837907601111141,-1.261163637620946,-3.0910304683730523,-3.8579685624751576,28.41855461321957,0.5038719177246058,1.295931373381194,0.9825530052185059,-1.1287122900283997,3.0938183004654114,-0.07307964240494513,2.038185652841957,-1.158720734299763,50.000094634417955,-17.7548961206895,1.055632647623452,12,0.041988372802734375,-1.301673412322998,-3.7160637378692662,-3.947005271911623,-0.4198951721191406,2,-0.008772011089557719,1.9999962146304533,19.567066192626953,-1.5714267173690153,19.231151580810547,1.0,18.643299102783203,-0.008772011089557719
243,2000-12-07,19.31513023376465,19.48308753967285,18.97921371459961,19.147172927856445,361692.0,0.008771911474400929,1.0000075707677516,-0.4,65.0000028390331,67.7313733224782,-0.1469758850181755,-1.318121844989406,-3.1772793588133084,-3.997070929327572,28.256580542519455,0.5038738250732422,1.2614444434061625,1.0371388435363755,-1.0650880202362814,3.1393657073090324,-0.01397458834995291,2.088252275422704,-1.243378603536172,66.66672975627876,-1.1752747091685478,1.0511134318863278,12,0.041988372802734375,-1.4696307182312012,-3.8840210437774694,-4.114962577819826,-0.7558097839355469,3,0.004347817070748938,-1.399999999999983,19.147172927856445,1.9999962146304533,19.567066192626953,-1.5714267173690153,19.231151580810547,0.004347817070748938
244,2000-12-08,19.231151580810547,19.48308753967285,18.97921371459961,19.147172927856445,181533.0,-0.004347817070748938,-1.3999872812257264,0.5,58.57143088900683,65.93944238155186,-0.011551198682134611,-1.0916927985130087,-3.0054688847754036,-3.877728214613869,28.84988396395406,0.5038738250732422,1.3824465738155851,0.8271919250488295,-1.1796440386376155,2.8340278887352746,-0.17622605679439474,1.8306099068920538,-1.0794324913771476,58.33341219534836,-6.615309477922949,1.003417981843223,12,-0.04199028015136719,-1.3856520652770996,-3.758052825927738,-4.030983924865724,-0.5038738250732422,4,0.02183401565975318,1.0000075707677516,19.31513023376465,-1.399999999999983,19.147172927856445,1.9999962146304533,19.567066192626953,0.02183401565975318
245,2000-12-11,19.65104484558105,19.819002151489254,19.31513023376465,19.31513023376465,344461.0,0.02183401565975318,-1.999999999999979,3.999999999999958,61.33333131446501,65.246747344655,-0.482147415011422,-1.328357147234204,-3.3335475273443897,-4.259456735834643,30.45404554961416,0.5878505706787074,1.3757555213220414,1.087525463104246,-0.7704065779743132,2.945457504182805,0.15855944256496812,2.0164914836435237,-1.4225569953109272,83.33336487813921,20.05677446624634,0.9289660205392789,12,-0.41989421844482067,-1.8055453300476039,-4.093967437744141,-4.450877189636229,-1.1757030487060511,0,-0.02136747781454107,-1.3999872812257264,19.231151580810547,1.0000075707677516,19.31513023376465,-1.399999999999983,19.147172927856445,-0.02136747781454107
246,2000-12-12,19.31513023376465,19.819002151489254,19.31513023376465,19.819002151489254,984772.0,-0.017093982251632833,1.0000000000000142,-1.5000000000000053,67.64706864717691,65.45314661022111,-0.1781302148654902,-0.8648162780953967,-2.9213651485339938,-3.8882841511758386,31.438510158248523,0.5038719177246058,1.3053138655908327,0.6424383163452134,-1.1151293901591686,2.4000060228495954,-0.23634553690697757,1.5212221695974044,-1.0129443730912655,40.000136273510186,-26.35030681766596,0.8787838532521911,12,-0.08397960662841797,-1.4696307182312012,-3.5691006183624268,-4.030983924865723,-1.007745742797848,1,-0.008695634141497988,-1.999999999999979,19.65104484558105,-1.3999872812257264,19.231151580810547,1.0000075707677516,19.31513023376465,-0.008695634141497988
247,2000-12-13,19.31513023376465,19.65104484558105,19.31513023376465,19.65104484558105,288584.0,0.0,1.000000000000021,0.6666666666666643,60.000008259009164,64.71240678714805,-0.15492677122331955,-0.7233214542352613,-2.846232202589107,-3.852668232429462,32.25954309075492,0.3359146118164027,1.1104302852811188,0.5290668487548835,-1.072776134923295,2.130909832433062,-0.2718546430842075,1.3299883405939745,-0.9421942831041399,40.000136273510186,-21.939112084284098,0.80092149183909,12,-0.08397960662841797,-1.1337156295776367,-3.5691006183624268,-4.030983924865723,-1.0917243957519567,2,-0.03478263531493164,1.0000000000000142,19.31513023376465,-1.999999999999979,19.65104484558105,-1.3999872812257264,19.231151580810547,-0.03478263531493164
248,2000-12-14,18.811256408691406,19.39910888671875,18.475341796875,19.31513023376465,140630.0,-0.026087001173433655,1.749997870727615,1.5000056780758295,49.09091059254649,62.6594450853724,0.3899549866585801,-0.08490534995033983,-2.2823606303504533,-3.3157469104801045,32.529683285802506,0.92376708984375,0.99130748137204,-0.06298475265503001,-1.4403394695967435,1.3143699642866835,-0.751662111125885,0.625692605815825,-0.3704003716432567,24.999964512076605,-31.95274190363978,0.6886773584708559,12,0.33591556549072266,-0.6298418045043945,-2.771301507949829,-3.233184814453125,-0.08397865295410156,3,-0.004464276661249489,1.000000000000021,19.31513023376465,1.0000000000000142,19.31513023376465,-1.999999999999979,19.65104484558105,-0.004464276661249489
249,2000-12-15,18.643299102783203,18.97921371459961,18.5593204498291,18.5593204498291,560915.0,-0.008928553322499089,-9.0,-0.16666603577174222,37.4999940853461,59.36796697844908,0.6234776256288725,0.19908410527099818,-2.041583715586384,-3.115383266520606,32.00333039369041,0.4198932647705078,0.8978965407892581,-0.298125076293946,-1.4674653216539575,0.8712151690660654,-0.8827951989739518,0.2865450463860597,-0.16795730590820312,12.499982256038303,-39.23356108568516,0.5846701226800065,12,0.5038728713989258,-0.4618844985961914,-2.603344202041626,-3.065227508544922,0.2519359588623047,4,-0.004504495287615984,1.749997870727615,18.811256408691406,1.000000000000021,19.31513023376465,1.0000000000000142,19.31513023376465,-0.004504495287615984
250,2000-12-18,18.643299102783203,18.97921371459961,18.13942527770996,18.97921371459961,267448.0,0.0,4.000011356151627,-4.0,39.99998990565826,56.06387189638636,0.5937619196882977,0.2447002827235636,-1.9591408325790383,-3.086670647076085,30.532654332810367,0.8397884368896484,0.8148753834409916,-0.3191197395324714,-1.4485776066955545,0.8103381276306116,-0.8838486731140129,0.2456091940490701,1.4276390075683558,30.0000454245034,-17.922359898152376,0.5647289335815411,12,0.33591461181640625,-0.4618844985961914,-2.603344202041626,-3.065227508544922,0.5038738250732422,0,0.004504495287615873,-9.0,18.643299102783203,1.749997870727615,18.811256408691406,1.000000000000021,19.31513023376465,0.004504495287615873
251,2000-12-19,18.475341796875,18.811256408691406,18.13942527770996,18.13942527770996,464700.0,-0.009008990575231857,-2.9999886439128534,-1.0000056780758138,41.860473714762286,53.44480113855601,0.6599759308286224,0.4558725725004287,-1.6981633090821333,-2.8973904025136186,28.982501110150345,0.6718311309814453,0.7334920305784287,-0.49967384338378906,-1.5996630147521778,0.6003153279845996,-1.0496684290679852,0.05032074230040706,1.5569660568237254,22.222292321746774,-22.732870326840587,0.5499945856841945,12,0.5038719177246094,-0.2939271926879883,-2.4143922328948975,-2.8972702026367188,0.6718311309814453,1,0.0,4.000011356151627,18.643299102783203,-9.0,18.643299102783203,1.749997870727615,18.811256408691406,0.0
252,2000-12-20,18.13942527770996,18.475341796875,18.13942527770996,18.475341796875,596840.0,-0.01818188387842745,1.0,-1.0,40.909079177547454,50.76803184283539,0.9363809091511932,0.9042932080965898,-1.2820412957462963,-2.544569607463675,28.983380271193077,0.33591651916503906,0.6004534836871329,-0.8775796890258789,-1.7485680319332566,-0.006591346118501207,-1.313073860479566,-0.44208551757219183,1.8550249244689887,0.0,-45.084937137358025,0.43549417145368813,12,0.8397884368896484,0.2939262390136719,-2.0784757137298584,-2.5613536834716797,3.107217788696289,2,0.00925934591010602,-2.9999886439128534,18.475341796875,4.000011356151627,18.643299102783203,-9.0,18.643299102783203,0.00925934591010602
253,2000-12-21,17.971467971801758,18.22340583801269,17.467594146728516,17.971467971801758,437133.0,-0.009259240760763898,1.9999924292895928,-0.0,40.909079177547454,48.8055483193399,0.9987220442585318,1.0953386807893892,-1.0341765106931966,-2.3524676605884736,28.943527122541102,0.7558116912841761,0.4011359905596166,-1.0245422363281236,-1.975591807627307,-0.07349266502894025,-1.5000670219777135,-0.5490174506785337,1.9858817318878117,33.33337539304803,-16.733475560491925,0.4755247856495912,12,0.6718301773071289,0.461883544921875,-1.868528127670288,-2.3514060974121094,3.275175094604492,3,0.014018769452013524,1.0,18.13942527770996,-2.9999886439128534,18.475341796875,4.000011356151627,18.643299102783203,0.014018769452013524
254,2000-12-22,18.5593204498291,18.643299102783203,17.971467971801758,17.971467971801758,444332.0,0.03271032054530654,-1.2857133586845078,100.0,40.90907917754746,46.5361869707935,0.3414560903236925,0.5070254477387479,-1.522813873805788,-2.911171143361919,27.99278066240385,0.6718311309814453,0.26262170057212586,-0.41989402770996165,-1.3901086536788725,0.5503205982589492,-0.9050013406944188,0.06521328527449555,1.2984390315820242,72.22229232174672,21.69854109946347,0.4851073129844555,12,0.08397769927978516,0.041988372802734375,-2.4353859424591064,-2.813290596008301,4.534856796264648,4,0.009049755154680206,1.9999924292895928,17.971467971801758,1.0,18.13942527770996,-2.9999886439128534,18.475341796875,0.009049755154680206
255,2000-12-25,18.5593204498291,18.5593204498291,18.5593204498291,18.5593204498291,0.0,0.0,1.0,0.0,34.9999971609669,42.90873458343683,0.19032386327202744,0.4437962695607851,-1.4350896748323905,-2.8844080210335363,26.143401814355034,0.0,0.10806588989687427,-0.3653078079223633,-1.298509973685416,0.5678943578406894,-0.8319088908038914,0.10129327495916485,1.2028324181947205,81.25005323180963,35.45691431727488,0.46660108288152663,12,-9.5367431640625e-07,0.12596797943115234,-2.1834499835968018,-2.561354637145996,4.450878143310547,0,0.01809951030936041,-1.2857133586845078,18.5593204498291,1.9999924292895928,17.971467971801758,1.0,18.13942527770996,0.01809951030936041
256,2000-12-26,18.5593204498291,18.5593204498291,18.5593204498291,18.5593204498291,0.0,0.0,1.0,0.0,39.999987021566234,40.68651000149873,0.08027979291827592,0.3980645630400943,-1.3455567929104788,-2.857373194201383,24.194080235334674,0.0,0.013805296391517174,-0.32331838607787944,-1.242089938544627,0.595453166388868,-0.7827041623112514,0.13606739015549252,1.1110500693429088,92.8571660328873,45.63002967686948,0.4593857762333736,12,-0.12596893310546875,0.12596797943115234,-1.5955979824066162,-2.2254390716552734,4.61883544921875,1,0.03167424581177247,1.0,18.5593204498291,-1.2857133586845078,18.5593204498291,1.9999924292895928,17.971467971801758,0.03167424581177247
257,2000-12-27,18.643299102783203,19.39910888671875,18.643299102783203,19.06319236755371,131580.0,0.004524877577340103,-2.600009084921302,-100.0,38.23528429400614,39.480329301660916,-0.12183203132798681,0.2962020779241712,-1.3480099393371248,-2.914895125292901,23.319049690203453,0.8397884368896484,-0.14575060937691475,-0.21834506988525249,-1.138932862556974,0.7022427227864689,-0.678638966221115,0.24194882645061,0.9389603614910662,60.86958239110471,15.436290650436185,0.46029389633586143,12,-0.2099475860595703,0.04198932647705078,-1.6795766353607178,-2.309417724609375,4.366899490356445,2,0.027027074033158627,1.0,18.5593204498291,1.0,18.5593204498291,-1.2857133586845078,18.5593204498291,0.027027074033158627
258,2000-12-28,18.811256408691406,18.811256408691406,18.3913631439209,18.811256408691406,113701.0,0.009008990575231968,1.0,-0.0,42.85712431652322,40.075565994013935,-0.3238451102795139,0.1351752788516123,-1.4172726948709098,-3.052468652650143,22.24308558105329,0.4198932647705078,-0.32447234826484816,-0.05038776397704936,-0.9709755566487708,0.8702000286946721,-0.5106816603129118,0.4099061323588131,0.6864164428810327,58.823505835042326,14.40144955571941,0.46029389633586143,12,-0.37790489196777344,-0.12596797943115234,-1.847533941268921,-2.477375030517578,4.030982971191403,3,0.12946432735825208,-2.600009084921302,18.643299102783203,1.0,18.5593204498291,1.0,18.5593204498291,0.12946432735825208
259,2000-12-29,18.895235061645508,18.895235061645508,18.13942527770996,18.811256408691406,564130.0,0.004464276661249489,17.00004542460651,100.0,35.483866240946284,39.5737744757126,-0.4116140256411889,0.07487781019158746,-1.3995460903364574,-3.094539505577618,21.261257845677054,0.7558097839355469,-0.44382301034347904,0.020994091033934126,-0.893890905016054,0.9358790870839222,-0.4364484069910617,0.47843658905892994,0.521234641733173,59.9999697170207,19.65310122490942,0.4574424980249948,12,-0.461883544921875,-0.12596893310546875,-1.9315125942230225,-2.5613536834716797,4.114963531494141,4,0.12444449603772045,1.0,18.811256408691406,-2.600009084921302,18.643299102783203,1.0,18.5593204498291,0.12444449603772045
260,2001-01-01,18.895235061645508,18.895235061645508,18.895235061645508,18.895235061645508,0.0,0.0,1.0,0.0,40.740722047534206,39.44935762379836,-0.4158497161571937,0.05103820173965801,-1.3119877046316546,-3.049524450005608,19.90145863160992,0.0,-0.4686458114280043,0.03778991699218892,-0.8617108467394949,0.9372906807238728,-0.4119604648736548,0.48754029885803263,0.443279619467166,59.9999697170207,18.79920437434574,0.44975038186584215,1,-0.461883544921875,-0.12596893310546875,-1.637587308883667,-2.267428398132324,4.534856796264652,0,0.22222227830187014,17.00004542460651,18.895235061645508,1.0,18.811256408691406,-2.600009084921302,18.643299102783203,0.22222227830187014
261,2001-01-02,18.5593204498291,19.48308753967285,18.475341796875,18.475341796875,103240.0,-0.017777741886803144,-23.00004542460651,100.0,35.48386624094624,38.84655618639824,-0.07461673454321982,0.32420624603028614,-0.9014419887619596,-2.6674093086802166,18.602487487841042,1.0077457427978516,-0.43251013901089763,-0.24773740768432617,-1.0910106594724738,0.5955358441038214,-0.6693740335784,0.17389921820974763,-1.091726303100586,31.250053231809627,-9.685256305365574,0.4216366258940735,1,-0.08397960662841797,0.08397769927978516,-0.6298418045043945,-1.4276409149169957,4.450878143310547,1,0.23981902545098466,1.0,18.895235061645508,17.00004542460651,18.895235061645508,1.0,18.811256408691406,0.23981902545098466
262,2001-01-03,18.97921371459961,19.31513023376465,18.475341796875,18.475341796875,310834.0,0.022624387886700514,-2.333340904101085,6.0,53.33332828616248,40.22702830957769,-0.40550133157230306,-0.11480119248070508,-1.251115471603086,-3.038191348190745,17.154062327707685,0.8397884368896484,-0.40076500643296953,0.18055381774902202,-0.6517315969597064,1.0128392324577504,-0.2355888896053422,0.5966965251033862,-1.4713097000122062,62.499964512126915,18.741394413253083,0.416142707354365,1,-0.2519359588623047,-0.33591556549072266,-0.9657564163208008,-1.8475341796875036,3.8630256652831996,2,0.2212389958609422,-23.00004542460651,18.5593204498291,1.0,18.895235061645508,17.00004542460651,18.895235061645508,0.2212389958609422
263,2001-01-04,19.39910888671875,19.48308753967285,18.811256408691406,18.97921371459961,228212.0,0.02212394983445165,1.2857133586845078,0.8333371187172091,63.63636989318357,42.75228283353726,-0.6722870939178804,-0.5566205355474523,-1.6080003801027445,-3.4073759378908566,16.038141285066608,0.6718311309814453,-0.3537989622773132,0.596250057220459,-0.24777102815025032,1.4402711425911683,0.17423951453510256,1.0182605999058154,-1.8517012016296377,93.75001774393654,44.1356870827584,0.4220105426853547,1,-0.5878524780273438,-0.7558107376098633,-1.1966993808746338,-2.267429351806644,3.443130493164059,3,0.18614719508550026,-2.333340904101085,18.97921371459961,-23.00004542460651,18.5593204498291,1.0,18.895235061645508,0.18614719508550026
264,2001-01-05,19.65104484558105,19.819002151489254,19.06319236755371,19.65104484558105,622877.0,0.01298698617207017,3.500011356151606,0.0,66.66666666666663,46.27080166750389,-0.8415770564499212,-0.8173944670498905,-1.7791629056693985,-3.609303294457881,15.013991228862988,0.7558097839355433,-0.26353049986638055,0.8271913528442347,-0.08019754236708465,1.734580248055554,0.37349690523857504,1.2808858004498944,-2.0649235634002636,87.5000177439617,33.94208391669628,0.4536944476056602,1,-0.6718311309814418,-1.0077466964721644,-1.406645536422726,-2.5193653106689453,3.5271110534668004,4,0.16239312257329486,1.2857133586845078,19.39910888671875,-2.333340904101085,18.97921371459961,-23.00004542460651,18.5593204498291,0.16239312257329486
265,2001-01-08,19.231151580810547,19.31513023376465,18.895235061645508,19.31513023376465,1161155.0,-0.02136747781454107,9.00004542460651,-100.0,61.53847049793437,48.66396649821146,-0.3535411934757704,-0.45384008620573724,-1.2681734833794636,-3.1399944893938567,13.465450496933142,0.7558097839355433,-0.16078626883121316,0.42829275131225586,-0.41572833405845344,1.2723138366829652,0.006282208626899433,0.8503032939976123,-1.55571506385742,56.250062103866206,-1.219090333946788,0.42201054268535476,1,-0.2519378662109375,-0.5878534317016602,-0.9867522716522217,-2.099472045898441,3.863025665283203,0,0.1965065376584081,3.500011356151606,19.65104484558105,1.2857133586845078,19.39910888671875,-2.333340904101085,18.97921371459961,0.1965065376584081
266,2001-01-09,19.147172927856445,19.231151580810547,18.895235061645508,19.147172927856445,2428189.0,-0.004366803131950703,3.0000227123032546,-0.0,66.66670872643448,51.82301365737016,-0.1982550633655933,-0.40379217470071893,-1.0921963067612346,-3.0065869515913874,11.83322469964579,0.33591651916503906,-0.09619038075183894,0.35271196365356516,-0.4729915371622937,1.178415464469424,-0.06013978675436604,0.7655637140614964,-1.3859937855218725,50.00007097584705,-14.129708744747433,0.4128517504079295,1,-0.16795921325683594,-0.5038747787475586,-0.9027736186981201,-2.0154933929443395,4.030982971191406,1,0.2236841410578514,9.00004542460651,19.231151580810547,3.500011356151606,19.65104484558105,1.2857133586845078,19.39910888671875,0.2236841410578514
267,2001-01-10,18.643299102783203,19.147172927856445,18.643299102783203,19.147172927856445,188618.0,-0.026315834038359576,1.0,-100.0,60.000011356132305,53.727778883993395,0.34153479397357245,0.0497181487433096,-0.5138187530585867,-2.4583942308624707,9.934687079296548,0.5038738250732422,-0.01793963342753102,-0.11757030487060405,-0.9079959537109232,0.6728553439697151,-0.5127831292907636,0.27764251954955554,-0.7998070400824417,0.0,-65.21526204321488,0.39521282442015954,1,0.33591461181640625,-9.5367431640625e-07,-0.39889979362487793,-1.5116195678710973,4.61883544921875,2,0.2342342664933441,3.0000227123032546,19.147172927856445,9.00004542460651,19.231151580810547,3.500011356151606,19.65104484558105,0.2342342664933441
268,2001-01-11,18.727277755737305,18.811256408691406,18.475341796875,18.811256408691406,72220.0,0.004504495287615873,7.0,0.16666603577174222,52.94117254112927,55.667479584013726,0.2731116300413454,-0.04308346943485475,-0.5316108906169461,-2.499797536718738,9.524668131941635,0.33591461181640625,0.040949665496928134,-0.029392719268798828,-0.8195835401448122,0.7607981016072145,-0.4244881297068055,0.36570269116920784,-0.8047652894850046,18.749973384057455,-43.69612719164944,0.3950954104380062,1,0.4198942184448242,-0.08397960662841797,-0.2099473476409912,-1.5955982208251989,4.534856796264648,3,0.21973090151262586,1.0,18.643299102783203,3.0000227123032546,19.147172927856445,9.00004542460651,19.231151580810547,0.21973090151262586
269,2001-01-12,18.5593204498291,18.811256408691406,18.475341796875,18.811256408691406,369914.0,-0.008968591596648201,1.6666666666666667,3.0,50.0,56.69628824539881,0.43405387127538475,0.12465068875888363,-0.29805412531234765,-2.289809313920255,9.092491251185479,0.33591461181640625,0.09864051209322611,-0.1931510925292983,-0.9867635695275148,0.6004613844689182,-0.5899573310284083,0.2036551459698117,-0.5609483961673227,9.99997728774833,-47.99931090701193,0.3968062384991086,1,0.5878515243530273,0.08397769927978516,0.04198861122131348,-1.4276409149169957,5.794538497924805,4,0.2307691675259127,7.0,18.727277755737305,1.0,18.643299102783203,3.0000227123032546,19.147172927856445,0.2307691675259127
270,2001-01-15,18.727277755737305,19.147172927856445,18.475341796875,18.475341796875,285107.0,0.009049755154680206,-4.333348474868837,-1.0,52.631575801623804,58.601589307696315,0.26794344828558536,-0.038675475547826466,-0.40252243037344115,-2.410309619077193,9.564555465463535,0.6718311309814453,0.13493550568905022,-0.029392719268798828,-0.8214602485454279,0.7626748100078302,-0.42542648390711335,0.3666410453695157,-0.656080498162428,33.33324921390393,-19.419966343132735,0.3960337646383148,1,0.4198942184448242,-0.08397960662841797,-0.2099473476409912,-1.5955982208251989,5.626581192016602,0,0.23766818655460864,1.6666666666666667,18.5593204498291,7.0,18.727277755737305,1.0,18.643299102783203,0.23766818655460864
271,2001-01-16,18.475341796875,18.727277755737305,18.475341796875,18.727277755737305,256612.0,-0.013452887394972413,1.0,-1.0,47.50000283903468,57.95344203579323,0.5662628821145006,0.22478534482852197,-0.08059402980152441,-2.1132407615704523,10.062130616464298,0.2519359588623047,0.1812093496197953,-0.2813286781311035,-1.0733962074077326,0.5107388511455255,-0.677362442769418,0.11470508650721101,-0.33423234354354747,0.0,-49.589779325693996,0.3960337646383148,1,0.6718301773071289,0.16795635223388672,0.06298327445983887,-1.3436622619628942,5.878517150878906,1,0.25,-4.333348474868837,18.727277755737305,1.6666666666666667,18.5593204498291,7.0,18.727277755737305,0.25
272,2001-01-17,18.3073844909668,18.811256408691406,18.3073844909668,18.643299102783203,279862.0,-0.009090890320449074,-2.000000000000042,1.3333333333333193,42.500008517104085,55.604957438451066,0.7028069102147683,0.42791007994919283,0.12435950402865004,-1.8979872231744999,10.458350319935036,0.5038719177246058,0.20310307437407715,-0.45768394470214346,-1.2253828795157773,0.31001499011149036,-0.8415334121089586,-0.07383447729532833,-0.0991593297090354,0.0,-46.42152144467366,0.3838494674068167,1,0.7558088302612269,0.3359136581420863,0.23094058036803844,-1.1757049560546946,5.794538497924801,2,0.2660550124177694,1.0,18.475341796875,-4.333348474868837,18.727277755737305,1.6666666666666667,18.5593204498291,0.2660550124177694
273,2001-01-18,18.22340583801269,18.3073844909668,17.887489318847656,18.22340583801269,159266.0,-0.0045871464050774025,4.000022712302874,-0.0,40.000011356138664,52.64199573728129,0.6732757722297968,0.5604664494506828,0.25053592207207487,-1.7694023080916494,10.424329650218265,0.4198951721191442,0.2706247263309578,-0.5542594909667997,-1.2738925696906414,0.16537358775704192,-0.9140760303287223,-0.19444295160487712,1.5955963134765625,26.666737326951417,-17.292103533987433,0.3598165393619216,1,0.3779039382934606,0.41989231109619496,0.48287677764892933,-1.091726303100586,7.13819885253907,3,0.27649764038502855,-2.000000000000042,18.3073844909668,1.0,18.475341796875,-4.333348474868837,18.727277755737305,0.27649764038502855
274,2001-01-19,18.727277755737305,18.727277755737305,18.13942527770996,18.13942527770996,198425.0,0.02764971170611652,1.0,100.0,47.82608910324015,51.118397804537494,0.02747674656412258,0.07359594055382601,-0.19358397960026963,-2.2212624225600806,11.22069087843,0.5878524780273438,0.26298034307238183,-0.058785438537597656,-0.7715775520897274,0.6540066750145321,-0.4151814953136608,0.29761061823846546,1.053094139099116,66.6666161950345,23.715015657908467,0.3563960567760649,1,-0.16795730590820312,-0.08397960662841797,-0.06298446655273438,-1.5955982208251989,7.306158065795898,4,0.24215248235293285,4.000022712302874,18.22340583801269,-2.000000000000042,18.3073844909668,1.0,18.475341796875,0.24215248235293285
275,2001-01-22,18.895235061645508,18.895235061645508,18.5593204498291,18.811256408691406,1884891.0,0.008968591596648201,7.0,0.14285667934225382,54.54544985283475,49.77159126302641,-0.21583911328195882,-0.07157483077203608,-0.29048374219145856,-2.334362327931345,12.153145197056894,0.33591461181640625,0.18777628479595165,0.09237613677978374,-0.6137190006254585,0.798471274185026,-0.26067143192283737,0.44542370548240484,0.8472791816711371,100.0,53.27276606462803,0.35304756870262116,1,-0.37790393829345703,-0.2519369125366211,-0.2309417724609375,-1.763555526733402,5.290666580200195,0,0.288888911320748,1.0,18.727277755737305,4.000022712302874,18.22340583801269,-2.000000000000042,18.3073844909668,0.288888911320748
276,2001-01-23,19.147172927856445,19.231151580810547,18.5593204498291,18.5593204498291,900256.0,0.013333407358468552,-1.2857133586845078,7.000022712303255,52.380975556734434,48.92503172975997,-0.5227496945017833,-0.29219517175085485,-0.4886298499585564,-2.5401480763962105,13.311734973892959,0.6718311309814453,0.07618753797652644,0.31492137908935547,-0.3974019872498644,1.0272447454285754,-0.041240304080254475,0.6710830622589654,0.5582408169708195,93.75001774393654,46.9930480998255,0.35616168316961,1,-0.5878524780273438,-0.5038747787475586,-0.5668587684631348,-2.0154933929443395,6.046474456787109,1,0.2719297537822132,7.0,18.895235061645508,1.0,18.727277755737305,4.000022712302874,18.22340583801269,0.2719297537822132
277,2001-01-24,19.147172927856445,19.147172927856445,19.147172927856445,19.147172927856445,0.0,0.0,1.0,0.0,45.94595092306984,48.14778488330893,-0.4959088047183364,-0.2661566935449855,-0.4310217247951442,-2.5015728263102446,13.278751425061087,0.0,0.004241893414388187,0.28972768783569336,-0.4300602565494671,1.0095156322208538,-0.07016628435688688,0.6496216600282736,0.5218823284512268,93.75001774393654,50.75056520596819,0.3598939721925804,1,-0.5878524780273438,-0.5038747787475586,-0.5668587684631348,-2.0154933929443395,5.878517150878906,2,0.2719297537822132,-1.2857133586845078,19.147172927856445,7.0,18.895235061645508,1.0,18.727277755737305,0.2719297537822132
278,2001-01-25,21.24664306640625,21.24664306640625,19.65104484558105,20.154918670654297,4324988.0,0.1096490926603253,1.9230788045662197,100.0,66.10170861699612,49.93686361853072,-2.459016392680333,-2.291294705458295,-2.4472999569965737,-4.54852687514029,14.447472235269199,2.0994701385498047,-0.02819875692498286,2.2674284934997573,0.9802015932846757,3.554655393714839,1.6238150433922165,2.911041943607298,-3.3591537475585938,100.0,60.04240675689417,0.643613450107541,1,-1.6795768737792969,-1.8895244598388672,-2.540360450744629,-4.114963531494144,3.4431324005126953,3,0.13438734361758664,1.0,19.147172927856445,-1.2857133586845078,19.147172927856445,7.0,18.895235061645508,0.13438734361758664
279,2001-01-26,21.24664306640625,21.24664306640625,21.24664306640625,21.24664306640625,0.0,0.0,1.0,0.0,72.22222689552775,52.113602628964486,-2.277204104497212,-2.21991706333856,-2.370514766808199,-4.496818531346655,16.101174425113143,0.0,0.002927367742778131,2.14985809326172,0.512900027078075,3.7868161594453653,1.3313790601698976,2.9683371263535427,-3.291970672607423,100.0,59.53787145972423,0.8184790330918223,1,-1.6795768737792969,-1.6795768737792969,-2.7083182334899902,-4.114963531494144,3.1072158813476562,4,0.1936758485227159,1.9230788045662197,21.24664306640625,1.0,19.147172927856445,-1.2857133586845078,19.147172927856445,0.1936758485227159
280,2001-01-29,23.09417724609375,23.09417724609375,22.17041015625,22.67428207397461,5495278.0,0.08695652173913038,3.399989098143959,100.0,81.33333696729521,55.87286197654899,-3.8444340367855077,-3.938686320453936,-4.147992433993942,-6.286739706589422,18.225024989421605,1.8475341796875,0.11563437287686185,3.787445163726808,1.3688671792513531,6.206023148202263,2.5781561714890806,4.9967341559645355,-5.073665438842774,100.0,58.23507030148619,1.2092889922377268,1,-2.603343963623047,-2.603343963623047,-4.471873760223389,-5.92050838470459,0.7558078765869141,0,0.1272727122563595,1.0,21.24664306640625,1.9230788045662197,21.24664306640625,1.0,19.147172927856445,0.1272727122563595
281,2001-01-30,23.01019859313965,23.514070510864254,22.92621994018555,23.01019859313965,3160135.0,-0.0036363561281796963,-6.000000000000211,0.0,87.14287800106094,60.833180808099755,-3.407916411585134,-3.693531362738785,-3.99348869429609,-6.151755995794211,19.693836649201494,0.5878505706787038,0.2672585430316694,3.4809226036071763,0.5807686438525721,6.3810765633617805,2.030845623729874,4.930999583484478,-4.786740168334962,88.46155862035235,39.70289119534263,1.4500769798773012,1,-2.3094186782836914,-2.3094186782836914,-4.387894630432129,-5.836529731750488,1.3436603546142578,1,0.051094867519160925,3.399989098143959,23.09417724609375,1.0,21.24664306640625,1.9230788045662197,21.24664306640625,0.051094867519160925
282,2001-01-31,23.17815589904785,23.43009185791016,23.09417724609375,23.17815589904785,2977256.0,0.007299254946816491,-3.000000000000042,0.0,87.32396393675876,66.09139776150198,-3.1427938044342767,-3.721593272628013,-4.057734829823058,-6.26319105274893,21.242024716209215,0.41989326477051137,0.42002620704592886,3.4389328002929673,0.1276461361324337,6.750219464453501,1.7832894682127005,5.094576132373234,-4.637260749079591,91.30436499981741,37.149085348908585,1.655643332080266,1,-2.351408004760742,-2.4773759841918945,-4.618835926055908,-5.83652925491333,1.3436603546142578,2,0.08695650742768968,-6.000000000000211,23.01019859313965,3.399989098143959,23.09417724609375,1.0,21.24664306640625,0.08695650742768968
283,2001-02-01,23.01019859313965,23.34611320495605,21.83449363708496,23.262134552001953,1406729.0,-0.0072463619038434235,6.200018169842709,-100.0,87.32396393675877,70.48005052078183,-2.4858355200342537,-3.445904381524741,-3.821074657367859,-6.03777343675133,21.92993441356374,1.5116195678710902,0.6313118234138386,3.0904210090637214,-0.5228162501037339,6.703658268231177,1.2838023794799938,4.897039638647449,-4.17091292151763,77.77781516422242,17.292089148520674,1.8066186295837279,2,-1.9735031127929688,-2.3094186782836914,-4.450878620147705,-5.668571949005127,1.763553619384762,3,0.08759122514468909,-3.000000000000042,23.17815589904785,-6.000000000000211,23.01019859313965,3.399989098143959,23.09417724609375,0.08759122514468909
284,2001-02-02,22.84223937988281,22.84223937988281,22.0024528503418,22.758262634277344,492892.0,-0.007299337838262532,19.000454256383826,-0.3333257625655677,84.50704000076765,73.80911609277439,-1.8693684630561727,-3.190172493115295,-3.601191557144915,-5.811406339978401,22.219292178202103,1.007745742797848,0.8997407077394328,2.762902069091794,-1.0752149615104365,6.601019099694025,0.8438435537906805,4.6819605843929075,-3.7224666179062567,59.99997728774824,-3.7584086344516052,1.9190585153011146,2,-1.8055438995361293,-2.141459465026852,-4.282919406890866,-5.5006127357482875,0.4198951721191442,4,0.08088244135394462,6.200018169842709,23.01019859313965,-3.000000000000042,23.17815589904785,-6.000000000000211,23.01019859313965,0.08088244135394462
285,2001-02-05,23.01019859313965,23.01019859313965,22.2543888092041,22.2543888092041,2511942.0,0.007353009941956978,1.0,9.000227128191533,88.57142208221372,77.83027681782764,-1.5558496846532783,-3.225891858006513,-3.73857036081548,-5.9193880267184085,22.899893477148975,0.7558097839355469,1.221585208263253,2.7419089317321763,-1.2877023888375518,6.7715202523019045,0.7271032714473122,4.75671459201704,-3.626767966229835,70.00006813675516,-1.748005137099625,2.0148056602848645,2,-1.6795768737792969,-2.3094186782836914,-4.4088897705078125,-5.668571949005127,0.0,0,0.058394122465977416,19.000454256383826,22.84223937988281,6.200018169842709,23.01019859313965,-3.000000000000042,23.17815589904785,0.058394122465977416
286,2001-02-06,23.43009185791016,23.514070510864254,22.84223937988281,23.09417724609375,1392362.0,0.01824813736704134,1.6666742374344559,0.4444433228520571,91.78080870557562,82.92303879366162,-1.4576033745218595,-3.4872615124415702,-4.11425162621331,-6.270889588634073,23.73553852745865,0.6718311309814453,1.5190596034030541,2.947656250000005,-1.2813741427195744,7.176686642719584,0.8331410536402153,5.062171446359795,-3.7988228379630797,95.00001135612625,13.590681457818846,2.114515196359789,2,-1.847534179687507,-2.7293119430542028,-4.828783035278324,-6.088465213775638,-0.41989326477051137,1,0.017921110481209812,1.0,23.01019859313965,19.000454256383826,22.84223937988281,6.200018169842709,23.01019859313965,0.017921110481209812
287,2001-02-07,23.01019859313965,23.43009185791016,23.01019859313965,23.34611320495605,2290714.0,-0.017921110481210145,-1.500000000000021,-0.9999999999999788,87.01298433149269,85.24651387305012,-0.48289513317922683,-2.8706146273256437,-3.6432847525998255,-5.783011054142808,25.126643995482496,0.41989326477051137,1.7958592719799356,2.3094180107116706,-1.9704242850586056,6.589260306481947,0.16949686282653076,4.4493391585968105,-3.145961483737537,70.00006813675516,-17.576479886156804,2.1399211478851385,2,-0.6298418045043945,-2.3094186782836914,-4.450879096984863,-5.584592819213867,-0.2519359588623047,2,0.058394122465977416,1.6666742374344559,23.43009185791016,1.0,23.01019859313965,19.000454256383826,22.84223937988281,0.058394122465977416
288,2001-02-08,22.84223937988281,23.09417724609375,22.84223937988281,23.01019859313965,462539.0,-0.007299337838262532,-1.9999886439772487,0.5000056780758295,83.5616225255706,86.50644672083264,-0.07241345422540135,-2.507106872358886,-3.4170287124935825,-5.547353045910814,26.823883381308235,0.25193786621094105,2.0931305551042847,1.9357107162475558,-2.340305008699797,6.211726441194909,-0.2022971462261225,4.073718578721234,-2.7590122663929684,55.5554854559424,-33.23401044457569,2.138007862473677,2,-0.16795730590819957,-2.141459465026852,-4.156951427459713,-5.248676300048828,-0.3359146118164027,3,0.07352943141198787,-1.500000000000021,23.01019859313965,1.6666742374344559,23.43009185791016,1.0,23.01019859313965,0.07352943141198787
289,2001-02-09,22.84223937988281,22.92621994018555,22.67428207397461,22.758262634277344,688596.0,0.0,-1.0000000000000282,-0.49998296596596836,83.09857082397774,86.7025838160196,0.19861002578927156,-2.2870476744585773,-3.3521153369853387,-5.473603345605763,28.515697906306396,0.25193786621094105,2.451949531606658,1.7215647697448695,-2.4879706372980195,5.9311001767877585,-0.38320293377657677,3.8263324732663158,-2.5531616625505045,46.66659600627449,-39.02337129893128,2.1047677035214445,2,-0.16795730590819957,-2.141459465026852,-4.1149621009826625,-5.0387291908264125,-0.41989326477050426,4,0.08455882107350154,-1.9999886439772487,22.84223937988281,-1.500000000000021,23.01019859313965,1.6666742374344559,23.43009185791016,0.08455882107350154
290,2001-02-12,23.17815589904785,23.17815589904785,22.84223937988281,22.84223937988281,353142.0,0.014705936382966245,1.000000000000021,4.000113564095787,83.33331230347586,86.27929873851015,-0.1387303557900239,-2.3952229409799557,-3.636827869962154,-5.731727205129435,29.828224828315363,0.3359165191650426,2.5742114295498624,1.8349373817443855,-2.311976742204479,5.98185150569325,-0.23851968023004844,3.9083944437188194,-2.6955786141036313,60.00009084900694,-23.65122822152017,2.0734570619744326,2,-0.5038738250732422,-2.4773759841918945,-4.3668999671936035,-5.374645709991455,-0.5038738250732422,0,0.0036231809519216007,-1.0000000000000282,22.84223937988281,-1.9999886439772487,22.84223937988281,-1.500000000000021,23.01019859313965,0.0036231809519216007
291,2001-02-13,23.09417724609375,23.17815589904785,22.84223937988281,23.17815589904785,116624.0,-0.0036231809519217117,7.0000454246065935,-0.24999858048910403,82.1917629214793,85.70905418125687,-0.04647380314575145,-2.052714334333711,-3.5123945435825057,-5.5696544578588245,31.21168233612488,0.3359165191650426,2.684793705946948,1.5200169563293464,-2.4657397138304162,5.505773626489109,-0.4728613787505367,3.5128952914092295,-2.4297103675943283,55.555667714794495,-25.710400312866355,1.9928783350798822,2,-0.4198951721191406,-2.393397331237793,-4.282921314239502,-5.2906670570373535,-0.92376708984375,1,-0.0036363561281796963,1.000000000000021,23.17815589904785,-1.0000000000000282,22.84223937988281,-1.9999886439772487,22.84223937988281,-0.0036363561281796963
292,2001-02-14,23.17815589904785,23.34611320495605,22.758262634277344,23.01019859313965,693835.0,0.0036363561281798074,1.3333333333333521,-2.0,73.4693688361181,84.16965472563014,-0.14578310725579513,-1.847815609393706,-3.540572110156617,-5.5742578580567255,33.085422733029276,0.5878505706787074,2.5449168809460474,1.360457038879396,-2.3720311731000514,5.092945250858843,-0.505787067110326,3.226701144869118,-2.3427128026065382,75.00007097574657,-3.7353293160207244,1.8662441059897232,2,-0.4198942184448242,-2.4773759841918945,-4.3668999671936035,-5.374645709991455,-1.6795768737792969,2,-0.0072463619038434235,7.0000454246065935,23.09417724609375,1.000000000000021,23.17815589904785,-1.0000000000000282,22.84223937988281,-0.0072463619038434235
293,2001-02-15,23.262134552001953,23.262134552001953,23.01019859313965,23.17815589904785,1352483.0,0.0036231809519216007,5.0,0.5,73.99998001322749,83.00220361590345,-0.21262634184381923,-1.6179009327430904,-3.5720379343012034,-5.578907992882634,35.90543338221136,0.2519359588623047,2.3817145380711757,1.1924992561340346,-2.181471916043442,4.566470428311511,-0.49448632995470376,2.879484842222773,-2.2659738106952645,87.50003548787355,10.981291952032251,1.6869855860887375,2,-0.37790489196777344,-2.561354637145996,-4.450878620147705,-5.458624362945557,-1.0917243957519531,3,-0.02166060541857051,1.3333333333333521,23.17815589904785,7.0000454246065935,23.09417724609375,1.000000000000021,23.17815589904785,-0.02166060541857051
294,2001-02-16,23.262134552001953,23.262134552001953,23.09417724609375,23.17815589904785,429900.0,0.0,3.0,1.0,53.57141698355631,79.11331416049708,-0.16405231328038283,-1.328873327593385,-3.51573510753067,-5.496092316688056,38.15804008107876,0.16795730590820312,2.1939396746882345,0.9657564163208008,-2.0533037799875196,3.984816612629121,-0.5437736818333576,2.475286514474959,-2.1148992245218103,85.71428571428623,11.663208071758248,1.5095300981541602,2,-0.16795825958251953,-2.561354637145996,-4.366899490356445,-5.416635036468506,-0.5878524780273438,4,-0.0324909901215622,5.0,23.262134552001953,1.3333333333333521,23.17815589904785,7.0000454246065935,23.09417724609375,-0.0324909901215622
295,2001-02-19,24.353858947753906,24.353858947753906,23.01019859313965,23.514070510864254,1400394.0,0.04693139373394262,2.1999972745297995,10.000022712303297,69.9999716097014,76.69322114984439,-1.1679577831643506,-2.098262356794173,-4.550846387269242,-6.4991528506828224,40.56119741626596,1.3436603546142578,2.039796808174195,1.7845496177673326,-0.9093251330788021,4.478424368613467,0.4376122423442652,3.1314869931904,-3.0646135092707176,100.0,26.624528886493977,1.3469373754230667,2,-0.8397884368896484,-3.233184814453125,-5.458623886108398,-6.508359432220459,-0.5038738250732422,0,-0.07931033996646109,3.0,23.262134552001953,5.0,23.262134552001953,1.3333333333333521,23.17815589904785,-0.07931033996646109
296,2001-02-20,24.353858947753906,24.77375221252441,23.68202972412109,24.0179443359375,2293929.0,0.0,-1.1666666666666514,0.3999990915099315,68.42102746566704,74.62744816475264,-1.1433798030078428,-1.7794221998558513,-4.482236842691208,-6.416293369322972,42.683965729337004,1.0917224884033203,1.9177946876249017,1.5242153167724624,-0.7509913894375586,3.7994220229824833,0.3866119636674519,2.661818669877473,-2.81944442852906,79.16668638218917,7.72618666810547,1.1376033531050107,2,-0.6298418045043945,-3.023238182067871,-5.458623886108398,-6.508359432220459,1.1757049560546875,1,-0.0689655334451299,2.1999972745297995,24.353858947753906,3.0,23.262134552001953,5.0,23.262134552001953,-0.0689655334451299
297,2001-02-21,24.353858947753906,24.353858947753906,23.849985122680664,24.0179443359375,1063655.0,0.0,2.0000113561516275,1.0,72.22218366750792,73.36751051385679,-1.042352097414394,-1.4433515246484134,-4.412212717930782,-6.333933581784287,44.92145107978091,0.5038738250732422,1.7562671423160054,1.2638810157775886,-0.3252829006421152,2.8530449321972924,0.4692990575677385,2.0584629739874387,-2.4955106591991054,76.19050194135922,5.322297901618285,0.7945819582098518,2,-0.6298418045043945,-3.023238182067871,-5.458623886108398,-6.508359432220459,1.5116195678710938,2,-0.08965514648779227,-1.1666666666666514,24.353858947753906,2.1999972745297995,24.353858947753906,3.0,23.262134552001953,-0.08965514648779227
298,2001-02-22,24.1019229888916,24.689775466918945,24.1019229888916,24.269880294799805,1266819.0,-0.010344806521331185,-6.000022712303255,-0.5,70.27028188354504,71.94214507603094,-0.662620406482052,-1.018770178229559,-4.075492561783484,-6.005630311656276,45.16628281766208,0.5878524780273438,1.5154986254036444,0.8691810607910142,-0.523609963526404,2.2619720851084324,0.1727855486323051,1.5655765729497233,-1.9520343079398401,61.90480310617462,-9.911099859904859,0.6963955121587091,2,-0.33591556549072266,-2.7713022232055664,-5.2486772537231445,-6.256423473358154,0.92376708984375,3,-0.10801395244781542,2.0000113561516275,24.353858947753906,-1.1666666666666514,24.353858947753906,2.1999972745297995,24.353858947753906,-0.10801395244781542
299,2001-02-23,25.36160469055176,25.36160469055176,24.353858947753906,24.353858947753906,4139263.0,0.05226477996136403,-1.000000000000007,-6.000011356151648,77.99999454905705,71.34955421442885,-1.7068401946986747,-2.059978852080935,-5.228589793869627,-7.174139904947467,45.55575316721052,1.2596817016601598,1.3534577270822226,1.9231146812438986,0.5500512609077965,3.2961781015800007,1.2365829710758476,2.6096463914119497,-2.9493296564427354,100.0,26.799638458142567,0.6865317101680514,2,-1.3016710281372106,-3.611089706420902,-6.739300727844242,-7.18019008636475,0.5038738250732386,4,-0.1258277846862984,-6.000022712303255,24.1019229888916,2.0000113561516275,24.353858947753906,-1.1666666666666514,24.353858947753906,-0.1258277846862984
300,2001-02-26,26.033435821533203,26.20139312744141,25.44558334350586,25.44558334350586,2031398.0,0.026490087641486193,-1.5714267173690275,0.5833341219534794,79.24528463597387,71.02216773826157,-2.157992422406174,-2.6354379388922204,-5.78383217796587,-7.7459439661330585,45.012540311410085,0.8397884368896484,1.2658520810736178,2.4479828834533706,0.662755760467082,4.233210006439659,1.5553693219602245,3.3405964449465166,-3.2672412286510486,93.33334342767493,21.944908405771955,0.8926135614931444,2,-1.5536079406738281,-3.653079032897949,-7.432126522064209,-7.852021217346191,-0.33591651916503906,0,-0.12903228642529452,-1.000000000000007,25.36160469055176,-6.000022712303255,24.1019229888916,2.0000113561516275,24.353858947753906,-0.12903228642529452
301,2001-02-27,24.185901641845703,26.033435821533203,23.849985122680664,26.033435821533203,319443.0,-0.07096774288084318,1.3636376775685497,-3.1428534347380306,59.99999351078523,69.52557047989126,-0.15568317748345706,-0.7328821089907791,-3.8333593582046817,-5.802746929413303,43.34959161331782,2.183450698852539,1.1491859683611771,0.541663551330565,-1.2412334191326444,2.3245605217937744,-0.34978493390103793,1.433112036562168,-0.9387792541252544,14.285760637240767,-54.91218623933452,0.8914484852316046,2,0.4198942184448242,-1.8055448532104492,-5.605587005615234,-6.004487037658691,1.3436622619628906,1,-0.013888939272945988,-1.5714267173690275,26.033435821533203,-1.000000000000007,25.36160469055176,-6.000022712303255,24.1019229888916,-0.013888939272945988
302,2001-02-28,25.193647384643555,25.193647384643555,24.0179443359375,24.185901641845703,404988.0,0.04166666009483322,1.3333327024372148,-0.5454544516022465,67.50000780733875,68.80335134590362,-0.9470588835735825,-1.6673775869996987,-4.713504745345524,-6.7133622484202675,41.59677510121423,1.1757030487060547,1.0294542238662991,1.4486347198486342,-0.4475805627168512,3.3448500024141197,0.5005270785658915,2.396742361131377,-1.5329270933621721,57.14288031862031,-13.211477767231848,0.9481076412827433,2,-0.5878515243530273,-2.519364356994629,-6.5923380851745605,-7.012232780456543,0.92376708984375,2,0.013333381786147847,1.3636376775685497,24.185901641845703,-1.5714267173690275,26.033435821533203,-1.000000000000007,25.36160469055176,0.013333381786147847
303,2001-03-01,25.02569007873535,25.10966873168945,24.52181625366211,25.10966873168945,175395.0,-0.006666653039312576,13.00004542460761,-0.08333317560930018,65.85366934551303,70.1680460527877,-0.561702556019835,-1.41313485945955,-4.411853325056558,-6.448265095015163,41.798825744073234,0.6718311309814453,0.9212095905037359,1.1799028396606452,-0.7654736771074084,3.125279356428699,0.20721458127661663,2.152591098044674,-1.1757049560546875,50.00004055758561,-22.386068438737716,0.972688258384027,3,-0.4198942184448242,-2.099471092224121,-6.424380779266357,-6.84427547454834,0.16795730590820312,3,0.03355705414106547,1.3333327024372148,25.193647384643555,1.3636376775685497,24.185901641845703,-1.5714267173690275,26.033435821533203,0.03355705414106547
304,2001-03-02,24.689775466918945,25.02569007873535,24.353858947753906,24.689775466918945,376207.0,-0.013422791170175863,1.0000056780758138,-0.0,60.97561921391187,69.16534023103331,-0.0022130949091732077,-0.9820614232522402,-3.962342614780823,-6.0108141660723575,41.92400156586573,0.6718311309814453,0.9300748552370415,0.7516114234924309,-1.1684140618302479,2.6716369088151097,-0.20840131916891025,1.711624166153772,-0.6718311309814453,35.71436103551623,-36.65890313142108,0.9600127426613398,3,0.2519359588623047,-0.9657573699951172,-5.227683067321777,-5.668571472167969,1.3436603546142578,4,0.01360541379837521,13.00004542460761,25.02569007873535,1.3333327024372148,25.193647384643555,1.3636376775685497,24.185901641845703,0.01360541379837521
305,2001-03-05,24.353858947753906,24.689775466918945,24.353858947753906,24.353858947753906,286220.0,-0.013605491050946328,0.0,0.0,58.82352626819921,68.09895120909245,0.3729199399103855,-0.5695194591849386,-3.5143912709874954,-5.5809883646405005,41.938524861131675,0.33591651916503906,0.9276996189186271,0.348511886596679,-1.5283430456601828,2.2253668188535407,-0.5899155795317519,1.2869393527251098,-0.03023178100585966,23.076949955318028,-49.299370068568734,0.938427466128431,3,0.6718301773071289,-0.33591556549072266,-4.786792755126953,-5.33265495300293,1.6795768737792969,0,0.06206899576424241,1.0000056780758138,24.689775466918945,13.00004542460761,25.02569007873535,1.3333327024372148,25.193647384643555,0.06206899576424241
306,2001-03-06,23.849985122680664,24.353858947753906,23.76600646972656,24.353858947753906,583117.0,-0.02068969136079002,1.3333320715434986,-100.0,54.44443547170078,66.12364585400277,0.8915598046567901,-0.03433578072637644,-2.902027763770189,-4.985181873430918,41.30925435259736,0.5878524780273473,1.0372743278706196,-0.1763566017150886,-2.0354270734619213,1.682713870031744,-1.105891837588505,0.7531786341583278,2.3514080047607457,5.882337223361779,-63.429008014777374,0.929535235873416,3,1.1337146759033203,0.16795825958251953,-3.359151840209961,-3.7370567321777344,2.015493392944336,1,0.07746479380108906,0.0,24.353858947753906,1.0000056780758138,24.689775466918945,13.00004542460761,25.02569007873535,0.07746479380108906
307,2001-03-07,24.353858947753906,24.353858947753906,23.849985122680664,23.849985122680664,2135508.0,0.021126798296996485,1.0,-1.0,56.84210249490528,64.63162592193167,0.4332464748684792,-0.45575120325838014,-3.2920273237890783,-5.398623310637053,40.64597728385548,0.5038738250732422,1.0105083910566535,0.2603342056274407,-1.5403164867521575,2.060984898007039,-0.6399911405623584,1.1606595518172398,1.7988264465332051,43.75001774393681,-22.299709917002787,0.9003253461897983,3,0.6298408508300781,-0.33591556549072266,-3.653079032897949,-3.9470043182373047,0.8397884368896484,2,0.04827592040246742,1.3333320715434986,23.849985122680664,0.0,24.353858947753906,1.0000056780758138,24.689775466918945,0.04827592040246742
308,2001-03-08,24.52181625366211,24.689775466918945,24.353858947753906,24.52181625366211,1439970.0,0.006896537680887382,-1.0000113561516273,0.0,57.73195417650279,62.37962143609231,0.3700270491411928,-0.5179844752462941,-3.3472254397868575,-5.4675489794692,40.33831651097833,0.33591651916503906,0.9990855008049309,0.3443126678466797,-1.3649684052909095,2.053593740984269,-0.5103278687221149,1.1989532044154743,1.5831355621337906,59.99996971702082,-3.4151676887964015,0.8546405365687938,3,0.461883544921875,-0.5038728713989258,-3.758052349090576,-4.114961624145508,0.6718311309814453,3,0.06506851712449757,1.0,24.353858947753906,1.3333320715434986,23.849985122680664,0.0,24.353858947753906,0.06506851712449757
309,2001-03-09,24.77375221252441,24.94171142578125,24.77375221252441,24.85773277282715,113201.0,0.010273951825435335,-2.9999545764249107,-100.0,52.873557217002,59.44942950065099,0.028982829349303074,-0.6511834192798496,-3.4838571378441756,-5.617982917206152,40.37473410146365,0.4198951721191406,0.985179325856457,0.49967298507690217,-1.1071442889324032,2.1064902590862076,-0.30373565192774876,1.303081622081553,1.2844206963501037,85.7141698355632,25.814454344947592,0.8034086370046521,3,0.1259689331054723,-0.6718292236328054,-3.905014514923092,-4.366897583007809,0.4198951721191442,4,0.016949195604970324,-1.0000113561516273,24.52181625366211,1.0,24.353858947753906,1.3333320715434986,23.849985122680664,0.016949195604970324
310,2001-03-12,23.262134552001953,23.514070510864254,22.67428207397461,23.34611320495605,513254.0,-0.06101690400206139,3.0000090849213525,0.9999772882124978,43.80952504556511,57.650488560070976,1.2361445512533784,0.9139046618125803,-1.872123021723116,-4.020668163020353,39.589601284439794,2.099470138549801,0.9601002793339717,-1.0161436080932624,-2.611299088783351,0.5790118725968263,-1.8137213484383068,-0.21856586774821807,2.7501950280896033,25.92594461913246,-30.233883033714605,0.7975777403450437,3,0.6718301773071289,0.9657564163208008,-2.3933968544006348,-2.8552799224853516,2.0994701385498082,0,0.11913357578325723,-2.9999545764249107,24.77375221252441,-1.0000113561516273,24.52181625366211,1.0,24.353858947753906,0.11913357578325723
311,2001-03-13,23.01019859313965,23.17815589904785,22.506324768066406,23.01019859313965,829316.0,-0.0108303027092852,3.0000113561516275,-0.0,42.59259609757103,54.88299837009678,1.4569862482551663,1.2218726114754652,-1.5101047519287008,-3.688993690549303,38.81799377735319,0.7558097839355469,0.7587904596082495,-1.26388063430786,-2.872544871223088,0.34478360260736807,-2.068212752765472,-0.4595485158502477,2.868609086707231,20.689684879280478,-31.575828597032412,0.8043321184576132,3,0.7977981567382812,1.3436603546142578,-1.9944977760314941,-2.5193662643432617,2.1834487915039062,1,0.13138683771703374,3.0000090849213525,23.262134552001953,-2.9999545764249107,24.77375221252441,-1.0000113561516273,24.52181625366211,0.13138683771703374
312,2001-03-14,23.01019859313965,23.01019859313965,23.01019859313965,23.01019859313965,0.0,0.0,1.0,0.0,43.80952504556511,52.4336490034359,1.245690257714319,1.273961155679114,-1.411289268152892,-3.613809284821347,37.866947233350984,0.0,0.4703550206414704,-1.2554827690124526,-2.8897853765703587,0.37881983854545354,-2.0726340727914057,-0.43833146523349953,2.6662601120004013,20.689684879280478,-29.10252662335445,0.8171513037789523,3,0.7558088302612305,1.3436603546142578,-1.8685297966003418,-2.5193662643432617,2.351406097412113,2,0.12408758277021725,3.0000113561516275,23.01019859313965,3.0000090849213525,23.262134552001953,-2.9999545764249107,24.77375221252441,0.12408758277021725
313,2001-03-15,22.758262634277344,23.01019859313965,21.83449363708496,22.506324768066406,2620946.0,-0.010948882420224626,2.1111133542958953,100.0,33.333341473927874,49.36228481010435,1.2763939284471313,1.5665295806503536,-1.0749645295823953,-3.2940951420386106,37.23193272263394,1.1757049560546875,0.38666567032761634,-1.4822251319885247,-3.1953017417970244,0.23085147781997506,-2.3387634368927728,-0.6256868270842766,2.7279880346382868,29.729779500907572,-13.145077146396158,0.856538304904249,3,0.6298398971557617,1.2596807479858398,-1.2176942825317383,-2.267430305480957,3.1072158813476562,3,0.1070110135163902,1.0,23.01019859313965,3.0000113561516275,23.01019859313965,3.0000090849213525,23.262134552001953,0.1070110135163902
314,2001-03-16,22.506324768066406,22.506324768066406,22.17041015625,22.506324768066406,244781.0,-0.01107017131577881,1.0,0.0,26.136361290056144,45.730377590310674,1.3254199321398623,1.8539961639217424,-0.7479474014153524,-2.968451487365307,36.56260123869393,0.5878524780273438,0.1350783212301785,-1.6963725090026855,-3.5294649986200852,0.13671998061471413,-2.6129187538113854,-0.7798262641939857,2.6877853383027706,40.000022712251756,3.362920644858299,0.9165462448086994,3,0.8817777633666992,1.5116186141967773,-0.818793773651123,-2.0154924392700195,3.1072177886962855,4,0.11940299645858277,2.1111133542958953,22.758262634277344,1.0,23.01019859313965,3.0000113561516275,23.01019859313965,0.11940299645858277
315,2001-03-19,22.422346115112305,22.506324768066406,22.17041015625,22.506324768066406,117225.0,-0.0037313356942780818,7.0,-100.0,34.328356185140805,43.4952576695818,1.2366469431532465,1.8823609123066376,-0.5747808681103521,-2.803802573336057,35.010605147973074,0.33591461181640625,-0.11662212204239708,-1.6837755203247085,-3.6796315786641856,0.31208053801476865,-2.681703549494447,-0.6858474911549699,2.5029946737141344,43.75001774393654,4.108586711845028,0.997928029169739,3,0.9657564163208008,1.595597267150879,-0.7348151206970215,-1.931513786315918,3.527111053466797,0,0.12359550848532463,1.0,22.506324768066406,2.1111133542958953,22.758262634277344,1.0,23.01019859313965,0.12359550848532463
316,2001-03-20,22.67428207397461,22.92621994018555,22.506324768066406,22.506324768066406,392670.0,0.01123593211740248,-4.000022712303297,-2.0,24.137922932606813,39.86145994043752,0.8944612045224716,1.5791051271104166,-0.7300552706926133,-2.972784295389566,32.922233532400774,0.5038738250732457,-0.3145202605571171,-1.347860717773436,-3.4388986623438313,0.7431772267969592,-2.3933796900586337,-0.30234174548823844,2.003790942712513,71.42850190133807,32.59634495108314,1.0455189722851967,3,0.7138204574584961,1.3436613082885742,-0.9867510795593262,-2.1834497451782227,3.863027572631836,1,0.1185185316037698,7.0,22.422346115112305,1.0,22.506324768066406,2.1111133542958953,22.758262634277344,0.1185185316037698
317,2001-03-21,22.17041015625,22.84223937988281,22.17041015625,22.506324768066406,151681.0,-0.022222177358503847,-2.9999999999999787,-2.0,22.58064043449285,35.95575841354752,1.1801442709589622,2.014284785829254,-0.11714003588273414,-2.3947504923417284,30.829857495157093,0.671829223632809,-0.5002902876758988,-1.7425601959228523,-3.9833116779844033,0.4981912861386988,-2.862935936953626,-0.6221844548920785,2.280176510068948,28.571498098661923,-8.482495067642805,1.1203757410307749,3,1.2176923751831055,1.8475332260131836,-0.4828791618347168,-1.6795778274536133,4.366899490356445,2,0.13636361290056165,-4.000022712303297,22.67428207397461,7.0,22.422346115112305,1.0,22.506324768066406,0.13636361290056165
318,2001-03-22,21.498579025268555,22.506324768066406,20.490833282470703,22.17041015625,1043673.0,-0.030303053766105092,2.000001419516938,2.0000056780758135,21.212111826891274,32.43782003686855,1.539975146559474,2.6151604485399815,0.6554686155377425,-1.6572748185191912,28.861044414235838,2.015491485595703,-0.6427212463931227,-2.284224128723146,-4.7680372673670774,0.19958900992078554,-3.5261306980451117,-1.0423175594011802,2.742720198711673,41.37929144045781,3.984170197842303,1.2419065693219666,3,0.5038728713989258,1.8475341796875,0.2309417724609375,-1.007746696472168,5.206687927246094,3,0.17968748821690794,-2.9999999999999787,22.17041015625,-4.000022712303297,22.67428207397461,7.0,22.422346115112305,0.17968748821690794
319,2001-03-23,22.17041015625,22.422346115112305,21.66653633117676,21.66653633117676,171370.0,0.03125002495243079,-1.9999962146304815,-0.7500007097574564,31.42857513669533,31.062158935883023,0.5140864901196842,1.7834323434508796,0.09971414997065153,-2.258888305043449,26.40932764775651,0.92376708984375,-0.8484704184271905,-1.4528332710266127,-3.9195514134008,1.0138848713475745,-2.686192342213708,-0.21947419983951733,1.695842473579276,68.96551184013072,28.529914791314418,1.2333590711870943,3,-0.33591556549072266,1.1757030487060547,-0.37790536880493164,-1.6795778274536133,6.046474456787109,4,0.16666666666666674,2.000001419516938,21.498579025268555,-2.9999999999999787,22.17041015625,-4.000022712303297,22.67428207397461,0.16666666666666674
320,2001-03-26,22.67428207397461,23.34611320495605,21.66653633117676,21.66653633117676,303374.0,0.022727225801123296,-2.3333345951255797,1.9999962146304604,39.99999999999999,30.774092702819573,-0.0915712364553265,1.0698494275623567,-0.28524741162123135,-2.691581554032645,23.043698342136775,1.6795768737792898,-1.0845449100935483,-0.7810036659240716,-3.0019386017634844,1.4399312699153413,-1.8914711338437762,0.3294638019956331,0.8544286211188101,76.47056858801243,30.356200432169558,1.1104674679197062,3,-0.7558088302612305,0.6718311309814453,-0.7768039703369141,-2.1834497451782227,5.5426025390625,0,0.12962970440249344,-1.9999962146304815,22.17041015625,2.000001419516938,21.498579025268555,-2.9999999999999787,22.17041015625,0.12962970440249344
321,2001-03-27,23.849985122680664,24.52181625366211,22.84223937988281,22.84223937988281,519315.0,0.051851831289314365,-2.333334595125554,1.000000000000007,46.15383719437073,31.034571830464643,-1.2690804907992614,-0.13946018072038413,-1.3178047665331079,-3.784523928848877,21.672376221782546,1.8475341796875,-1.2789785084426804,0.4114952087402344,-1.791181056268229,2.614171473748698,-0.6898429237639974,1.5128333412444661,-3.359151840209961,83.33331756093037,35.39475302743551,1.1013381325042324,3,-1.3436603546142578,-0.5038719177246094,-1.5326128005981445,-2.939258575439453,4.030984878540039,1,0.08802823293595674,-2.3333345951255797,22.67428207397461,-1.9999962146304815,22.17041015625,2.000001419516938,21.498579025268555,0.08802823293595674
322,2001-03-28,25.529563903808594,25.697519302368164,23.849985122680664,23.849985122680664,1749095.0,0.0704226343324088,-1.1999970474106358,1.666669190251135,56.250011829302224,33.580868536617345,-2.8538138965682087,-1.8894559893122604,-2.8263550531971156,-5.386825990854035,20.302583909322962,1.8475341796875,-1.2332551716361806,2.074278163909913,-0.18903745930149896,4.337593787121325,0.9426203523042069,3.2059359755156187,-4.958110961914063,96.77423608956397,48.28098243583551,1.1316578116057052,3,-2.43538761138916,-2.183450698852539,-3.0022449493408203,-4.408890724182129,2.1834487915039062,2,0.039473676346171827,-2.333334595125554,23.849985122680664,-2.3333345951255797,22.67428207397461,-1.9999962146304815,22.17041015625,0.039473676346171827
323,2001-03-29,25.865478515625,26.537309646606445,24.52181625366211,25.44558334350586,1354138.0,0.013157867211601504,1.2857133586845078,0.2500002839028235,56.70104179032558,36.976944147758395,-3.0202274834600615,-2.2759173852555605,-2.981104279161851,-5.640044228669623,19.067368916514898,2.015493392944336,-1.1377646769006091,2.3682033538818352,-0.044043288242281875,4.780449996005952,1.1620800328197767,3.5743266749438938,-5.088982919311523,86.20688980016352,40.66942960864853,1.2061233210620592,3,-2.351407051086426,-2.351407051086426,-3.3381595611572266,-4.744805335998535,1.6795768737792969,3,0.025974046085232905,-1.1999970474106358,25.529563903808594,-2.333334595125554,23.849985122680664,-2.3333345951255797,22.67428207397461,0.025974046085232905
324,2001-03-30,25.02569007873535,25.529563903808594,25.02569007873535,25.193647384643555,1589966.0,-0.0324675391712681,-5.000022712303255,-0.39999818302399315,61.79775424266234,40.02909948748301,-1.9953131457388409,-1.4858532012389105,-1.9824174167533144,-4.716239598084485,18.016946766654666,0.8397884368896484,-1.069710845365119,1.5116191864013686,-0.9399448297836983,3.9631832025864355,0.28583717830883515,2.737401194493902,-3.903545639404296,68.9655118401308,20.082014360513853,1.2257820080925343,3,-1.5116186141967773,-1.5116186141967773,-2.4773759841918945,-3.9050168991088867,2.5193653106689453,4,0.06711410828213094,1.2857133586845078,25.865478515625,-1.1999970474106358,25.529563903808594,-2.333334595125554,23.849985122680664,0.06711410828213094
325,2001-04-02,25.865478515625,26.20139312744141,25.193647384643555,25.193647384643555,1979457.0,0.03355705414106547,-1.999997160970164,-4.000011356151627,67.70833111533969,44.87025595223111,-2.565075722210853,-2.3258351553149055,-2.655687466174406,-5.462252864570665,17.069360535389105,1.1757030487060582,-0.8569148593553315,2.2758266448974602,-0.3702394816124688,4.921892771407389,0.9527935816424957,3.5988597081524247,-4.41842416385742,81.8181771255693,28.155175641018587,1.3230330632549645,4,-2.351407051086426,-2.351407051086426,-2.960254192352295,-4.450879096984863,2.1834487915039062,0,0.09090905068667698,-5.000022712303255,25.02569007873535,1.2857133586845078,25.865478515625,-1.1999970474106358,25.529563903808594,0.09090905068667698
326,2001-04-03,25.697519302368164,26.033435821533203,24.353858947753906,25.36160469055176,845373.0,-0.006493566827127317,2.3333282861739377,0.49999858048507134,66.32651595002562,49.73090878729031,-2.1491807288022358,-2.1211172525457407,-2.327850270808476,-5.211270328620362,16.67560460740859,1.6795768737792969,-0.5520003532072906,2.0154907226562493,-0.7928643239818314,4.82384576929433,0.6113131993372072,3.4196682459752914,-3.9450496329102513,68.74994676819037,10.465112036612155,1.4041775233190406,4,-2.18344783782959,-2.18344783782959,-2.2674269676208496,-3.863025665283203,3.1072177886962855,1,0.09803924188265012,-1.999997160970164,25.865478515625,-5.000022712303255,25.02569007873535,1.2857133586845078,25.865478515625,0.09803924188265012
327,2001-04-04,25.529563903808594,25.697519302368164,23.849985122680664,24.185901641845703,902542.0,-0.006535860391165937,1.200004542460651,4.00001135615167,67.01030855418465,54.81959731254513,-1.6255649966433374,-1.961112040815891,-1.998672208892998,-4.959084491005527,16.110208408081807,1.8475341796875,-0.33189890246313425,1.788750076293944,-1.1260214664759438,4.703521619063832,0.3313643049090018,3.246135847678886,-3.490003835721769,62.500035487873085,0.5782616398332792,1.4573857713849436,4,-1.4276409149169922,-2.0154924392700195,-2.036487579345703,-3.695070266723633,3.695066452026367,2,0.09210521990394516,2.3333282861739377,25.697519302368164,-1.999997160970164,25.865478515625,-5.000022712303255,25.02569007873535,0.09210521990394516
328,2001-04-05,26.117414474487305,26.117414474487305,25.36160469055176,25.36160469055176,927090.0,0.023026267620302576,-1.0000000000000093,0.5624998225606319,71.2871353922936,59.24832622983383,-1.6643576477135333,-2.5542531865737743,-2.482827731834327,-5.458431176184909,15.296400896146656,0.7558097839355433,-0.04713614068552019,2.296820735931398,-0.7902136647600173,5.383855136622813,0.7533035355856903,3.8403379362771055,-3.807989431689304,96.4285801194825,30.422959485684345,1.543517200345708,4,-2.015491485595703,-2.6033430099487305,-2.477375030517578,-4.282920837402344,2.77130126953125,3,0.06109326872243992,1.200004542460651,25.529563903808594,2.3333282861739377,25.697519302368164,-1.999997160970164,25.865478515625,0.06109326872243992
329,2001-04-06,25.193647384643555,26.70526695251465,24.689775466918945,26.62128829956055,537933.0,-0.03536977562408128,1.5263145311773432,-1.8888891692870005,64.86486818294543,62.01108936127221,-0.29798139059985473,-1.6837420080640477,-1.463961881293045,-4.454656081857003,14.005215793792331,2.015491485595703,0.3007978247950369,1.3520588874816895,-1.7678065363452369,4.471924311308616,-0.2078738244317755,2.9119915993951544,-2.6305492656170486,47.05883138831923,-20.863008662760627,1.5599327119134634,4,-0.4198942184448242,-1.595597267150879,-1.4276399612426758,-3.3591537475585938,3.1911964416503906,4,0.09333336967294437,-1.0000000000000093,26.117414474487305,1.200004542460651,25.529563903808594,2.3333282861739377,25.697519302368164,0.09333336967294437
330,2001-04-09,26.033435821533203,26.537309646606445,25.10966873168945,25.193647384643555,990922.0,0.033333340904085684,-1.8333355414697352,-0.5882350583504217,66.9491584145457,64.32168060795831,-0.6829873886814184,-2.429845685747079,-2.256493073153493,-5.223490854915099,14.433979050728496,1.4276409149169957,0.7763203835529566,2.0532822608947754,-1.2014740491915852,5.308038570981136,0.4259041058515969,3.680660415937954,-3.138964195827647,76.47058430584039,8.620850204526192,1.62737815504318,4,-0.7558097839355469,-2.4353857040405273,-1.700571060180664,-4.198942184448242,2.1834487915039062,0,0.05806454354445134,1.5263145311773432,25.193647384643555,-1.0000000000000093,26.117414474487305,1.200004542460651,25.529563903808594,0.05806454354445134
331,2001-04-10,26.033435821533203,26.20139312744141,25.697519302368164,25.697519302368164,189625.0,0.0,-1.9999943219564478,0.4000013627351002,70.53571319934994,65.90898076018584,-0.38073143880669136,-2.3101836307269608,-2.205554188915798,-5.151816855474518,14.72559238787211,0.5038738250732457,1.1794033445481489,1.9021203994750984,-1.4425372658865143,5.246778064836711,0.2297915667942938,3.574449232155903,-2.8341005696829207,76.47058430584039,3.501539912164816,1.6723288326808057,4,-0.7558097839355469,-2.4353857040405273,-1.5116195678710938,-3.988994598388672,1.3436603546142578,1,0.07741934254903904,-1.8333355414697352,26.033435821533203,1.5263145311773432,25.193647384643555,-1.0000000000000093,26.117414474487305,0.07741934254903904
332,2001-04-11,25.865478515625,26.36935043334961,25.865478515625,26.20139312744141,468677.0,-0.006451599668195862,-2.0,-0.9999943219564372,74.52830815307976,67.88978813382519,-0.17893007557115226,-2.020963932149982,-1.9929740222691237,-4.897684638559138,15.083634004032115,0.5038719177246094,1.5134268058737312,1.5913990974426255,-1.7952551523695988,4.97805334725485,-0.10192802746348661,3.2847262223487377,-2.385668727721569,58.33331756093037,-17.861965201663736,1.6933271249061121,4,-0.5878524780273438,-2.267428398132324,-1.364656925201416,-3.8210372924804688,1.8475341796875,2,0.11363635022889218,-1.9999943219564478,26.033435821533203,-1.8333355414697352,26.033435821533203,1.5263145311773432,25.193647384643555,0.11363635022889218
333,2001-04-12,25.193647384643555,25.36160469055176,24.85773277282715,25.36160469055176,50899.0,-0.025974046085232905,4.999999999999789,0.5000000000000053,66.9811314690568,68.46571893675791,0.43312784371864055,-1.2198682323521162,-1.2779921458893782,-4.160142122896659,14.482520418213518,1.0077457427978516,1.7276988008623562,0.7977987289428725,-2.5340611299085474,4.129658587794292,-0.8681312004828357,2.4637286583685807,-1.455801023571226,24.99995268279111,-49.957243431484464,1.6659299294257097,4,0.08397865295410156,-1.595597267150879,-0.6928257942199707,-3.1492061614990234,2.2674293518066406,3,0.15999997577359282,-2.0,25.865478515625,-1.9999943219564478,26.033435821533203,-1.8333355414697352,26.033435821533203,0.15999997577359282
334,2001-04-13,25.193647384643555,25.193647384643555,25.193647384643555,25.193647384643555,0.0,0.0,1.0,-0.0,65.00000340683852,68.16479363581334,0.5134531621975853,-1.0627034322612232,-1.2285370697323081,-4.101809021107272,13.848921907278472,0.0,1.7323200199442503,0.6634325981140137,-2.5626527015398963,3.8895178977679237,-0.9496100517129413,2.2764752479409687,-1.2184073762558398,19.99995457549666,-52.50349097580769,1.6130426498269546,4,0.08397865295410156,-1.595597267150879,-0.6928257942199707,-3.1492061614990234,2.1834487915039062,4,0.14666666969496767,4.999999999999789,25.193647384643555,-2.0,25.865478515625,-1.9999943219564478,26.033435821533203,0.14666666969496767
335,2001-04-16,25.193647384643555,25.193647384643555,25.193647384643555,25.193647384643555,0.0,0.0,1.0,0.0,59.30233233733932,67.3843287899593,0.45609521495626026,-0.8900737660770304,-1.1834769929027615,-4.054951837373288,13.181082945508182,0.0,1.7046229931786776,0.5248675346374512,-2.554751449075926,3.6044865183508286,-1.0149419572192393,2.0646770264941416,-1.0000052207256864,22.22219418237704,-46.89086816976703,1.539809491856689,4,0.08397865295410156,-1.595597267150879,-0.6928253173828125,-3.1492061614990234,1.5116195678710938,0,0.12666671057702983,1.0,25.193647384643555,4.999999999999789,25.193647384643555,-2.0,25.865478515625,0.12666671057702983
336,2001-04-17,25.36160469055176,25.44558334350586,24.689775466918945,24.85773277282715,74280.0,0.006666653039312687,1.25,100.0,48.52939752042187,65.33089423065233,0.2631505325106964,-0.8921203906505859,-1.3170299881802485,-4.170576893699764,13.15921366268475,0.7558078765869141,1.7021545278214525,0.558458709716799,-2.3863011997827925,3.5032186192163906,-0.913921245032995,2.030838664466593,-0.96703254354615,39.99995457544529,-24.556060996184698,1.4723799547497955,4,0.3359165191650355,-1.7635545730590856,-1.2806768417358434,-3.31716346740723,1.847534179687493,1,0.11258277846862974,1.0,25.193647384643555,1.0,25.193647384643555,4.999999999999789,25.193647384643555,0.11258277846862974
337,2001-04-18,25.193647384643555,25.529563903808594,25.02569007873535,25.529563903808594,375791.0,-0.006622503108834388,1.9999943219564267,-0.6666704520505378,43.939387161170025,62.29225553830526,0.4229218206897727,-0.512323822496743,-1.102374221914392,-3.9453690853964964,12.792824632108507,0.5038738250732422,1.5627879279089996,0.2393395423889153,-2.4342878831057675,2.912966967883598,-1.0974741703584243,1.576153255136255,-0.614219653197221,59.99986372648998,-1.7423843910862473,1.3368137127473405,4,0.5038738250732422,-1.595597267150879,-1.1127195358276367,-3.1492061614990234,2.0154914855956996,2,0.08666664092610898,1.25,25.36160469055176,1.0,25.193647384643555,1.0,25.193647384643555,0.08666664092610898
338,2001-04-19,25.36160469055176,25.61354255676269,24.85773277282715,25.193647384643555,354506.0,0.006666653039312687,1.2499929024455465,-0.49999716097822394,53.44827046081629,61.02374468029091,0.1525169535960913,-0.396355422326117,-1.215303911940083,-4.050495308038105,11.178571300963455,0.7558097839355433,1.443312829305519,0.21414556503296112,-1.9100027027006696,2.338293832766592,-0.8479285688338543,1.2762196988997765,-0.671829223632816,72.72712256359497,11.407051127075867,1.0620741338668147,4,0.25193786621093395,-1.7635545730590856,-1.3016715049743688,-3.31716346740723,2.0154914855956996,3,0.09271526914212713,1.9999943219564267,25.193647384643555,1.25,25.36160469055176,1.0,25.193647384643555,0.09271526914212713
339,2001-04-20,25.865478515625,26.36935043334961,25.193647384643555,25.36160469055176,1061886.0,0.019867584532651916,-1.7999981830198664,3.0000113561515427,50.0,59.1405048564525,-0.2749495191038491,-0.6421327809860884,-1.6571605130256089,-4.48528837528367,9.194595874760138,1.1757030487060547,1.3387927992689868,0.5332659721374498,-1.0825820288479946,2.149113973122894,-0.2746580283552724,1.341189972630172,-1.0144637298583987,70.0000340684162,10.807165951990044,0.8079240004927227,4,-0.33591556549072266,-2.267428398132324,-2.1624555587768555,-3.8210372924804688,1.1757030487060511,4,0.061688331799518714,1.2499929024455465,25.36160469055176,1.9999943219564267,25.193647384643555,1.25,25.36160469055176,0.061688331799518714
340,2001-04-23,25.61354255676269,26.36935043334961,25.36160469055176,25.9494571685791,375177.0,-0.009740239629052905,-1.399993640583988,-0.6666641430869806,49.09093086466041,56.75775126370922,-0.09927943650696136,-0.16728093472870498,-1.3556854374571365,-4.174421660350124,8.215393902330545,1.007745742797848,1.1245019319225378,0.13436698913573863,-0.8900375575147237,1.158771535786201,-0.37783528418949075,0.646569262460968,-0.7558097839355433,55.000051102624084,-2.860648560717877,0.5122022733252304,4,-0.08397960662841442,-2.015492439270016,-1.9105195999145472,-3.5691013336181605,1.4276390075683594,0,0.0688523899213287,-1.7999981830198664,25.865478515625,1.2499929024455465,25.36160469055176,1.9999943219564267,25.193647384643555,0.0688523899213287
341,2001-04-24,25.9494571685791,26.20139312744141,25.529563903808594,25.529563903808594,1120324.0,0.013114726753317374,-2.200000000000017,-1.2499999999999867,54.38595792173989,54.5197123491159,-0.5010499164238169,-0.35610125901441947,-1.634428888970195,-4.4542175109049325,8.36191711681899,0.671829223632816,1.0332433118229964,0.36530799865722585,-0.3352461191524476,1.0658621164668993,0.015030939752389116,0.7155850575620626,-0.9439216613769545,72.2222572720287,14.330899306004142,0.35027705890483696,4,-0.4198942184448242,-2.351407051086426,-2.246434211730957,-3.9050159454345703,2.015491485595703,1,0.029126227150937156,-1.399993640583988,25.61354255676269,-1.7999981830198664,25.865478515625,1.2499929024455465,25.36160469055176,0.029126227150937156
342,2001-04-25,26.537309646606445,26.537309646606445,25.02569007873535,25.02569007873535,1695004.0,0.02265374856238389,1.0,3.600009084921302,54.385976097141516,53.12025064112531,-1.0991707050924973,-0.9113081915459347,-2.159807861250002,-4.975258667234559,8.477576560033292,1.5116195678710938,0.8527127201475473,0.9027731895446784,0.08379512148335522,1.7217512576060017,0.49328415551401505,1.3122622235753418,0.16795730590820312,100.0,45.04250808683962,0.4094890340306617,4,-0.92376708984375,-2.9392595291137695,-2.834286689758301,-4.492868423461914,2.1834487915039062,2,0.025316402927782145,-2.200000000000017,25.9494571685791,-1.399993640583988,25.61354255676269,-1.7999981830198664,25.865478515625,0.025316402927782145
343,2001-04-26,26.537309646606445,26.70526695251465,25.9494571685791,26.20139312744141,3910569.0,0.0,1.2499992902425383,0.22222292321746487,67.3913193748401,53.38595241534771,-0.992947253332602,-0.9047843802251769,-2.0987535843363716,-4.910450863085735,7.933428688796726,0.7558097839355469,0.6320745725373378,0.8691816329956055,-0.03984230331773375,1.7782055693089447,0.41466966483893586,1.323693601152275,-1.5116195678710938,90.00002271225168,32.63710548786908,0.4545119681566702,4,-0.8397884368896484,-2.9392595291137695,-2.834286689758301,-4.492868423461914,2.6873207092285156,3,0.025316402927782145,1.0,26.537309646606445,-2.200000000000017,25.9494571685791,-1.399993640583988,25.61354255676269,0.025316402927782145
344,2001-04-27,26.70526695251465,26.70526695251465,26.36935043334961,26.537309646606445,903346.0,0.006329100731945481,3.0000227123032546,0.4999971609782186,60.526326799573205,53.52195180004036,-1.0325114748913116,-0.9912839630613206,-2.202446127832104,-5.010624860036007,7.3598743904448565,0.33591651916503906,0.3874089916844916,0.9531600952148445,-0.014411276767823722,1.9207314671975126,0.46937440922351215,1.4369457812061768,-1.6795768737792969,100.0,43.19293682562822,0.48378568599133354,4,-1.0077457427978516,-2.5193653106689453,-4.030984401702881,-4.660825729370117,2.5193634033203125,4,0.025157180597648043,1.2499992902425383,26.537309646606445,1.0,26.537309646606445,-2.200000000000017,25.9494571685791,0.025157180597648043
345,2001-04-30,28.21688461303711,28.21688461303711,26.45332908630371,26.537309646606445,495809.0,0.05660372776689737,1.100002157666359,10.000011356151628,73.2142886112584,56.26471747679998,-2.3134701422168327,-2.4429596405990566,-3.6661038214041284,-6.451685577313498,6.46882920386406,1.7635555267333984,0.31111329516911823,2.347207450866698,0.8794670514807592,3.8149478502526364,1.6133372511737285,3.081077650559667,-3.1576029968261707,100.0,43.79323640930602,0.7338701996929692,4,-1.6795759201049805,-3.275174140930176,-5.626580715179443,-6.172443389892578,0.92376708984375,0,-0.041666649767665875,3.0000227123032546,26.70526695251465,1.2499992902425383,26.537309646606445,1.0,26.537309646606445,-0.041666649767665875
346,2001-05-01,28.21688461303711,28.21688461303711,28.21688461303711,28.21688461303711,0.0,0.0,1.0,0.0,75.92592436815733,59.81877716646523,-2.0851288565814166,-2.3658351900225547,-3.6171550238294152,-6.375048727480348,6.305928107183976,0.0,0.2733842885817275,2.2212391853332534,0.42093930737532403,4.021539063291183,1.3210892463542905,3.1213891243122163,-3.031298876953123,100.0,42.242065865513624,0.9001499389789647,5,-1.6795759201049805,-2.6873226165771484,-5.584591388702393,-6.172443389892578,0.6718311309814453,1,-0.041666649767665875,1.100002157666359,28.21688461303711,3.0000227123032546,26.70526695251465,1.2499992902425383,26.537309646606445,-0.041666649767665875
347,2001-05-02,27.880970001220703,28.048927307128906,27.7130126953125,28.048927307128906,2838292.0,-0.011904737763332007,3.0,-100.0,82.00002452925398,62.99119428518053,-1.483986669167912,-1.94441811180684,-3.235185753406501,-5.963672560475409,6.364406264344671,0.5038719177246094,0.3104664814121918,1.7677542686462395,-0.20340032589849244,3.7389088631909715,0.7821769713738718,2.7533315659186073,-2.574132310058591,85.18521010948152,22.321789652916124,0.9855772972723661,5,-1.2596826553344727,-1.8475351333618164,-4.954751014709473,-5.836528778076172,0.33591461181640625,2,0.0030120420111074964,1.0,28.21688461303711,1.100002157666359,28.21688461303711,3.0000227123032546,26.70526695251465,0.0030120420111074964
348,2001-05-03,27.7130126953125,28.048927307128906,27.461076736450195,27.964948654174805,2433202.0,-0.006024084022214771,1.8,1.5,78.84618156453487,66.19632557012885,-1.0587433790729754,-1.7400044234989949,-3.014054028603276,-5.71241883400419,6.0190793818045725,0.5878505706787109,0.43763691009074535,1.520017051696776,-0.5769946355187265,3.6170287389122784,0.4715112080890229,2.568522895304529,-2.2897731272753887,72.72732903865213,4.258475288555488,1.0485058436077515,5,-1.0917253494262695,-1.6795778274536133,-4.492867946624756,-5.668571472167969,0.5038719177246094,3,0.036363630106816425,3.0,27.880970001220703,1.0,28.21688461303711,1.100002157666359,28.21688461303711,0.036363630106816425
349,2001-05-04,27.545055389404297,27.880970001220703,27.461076736450195,27.880970001220703,989171.0,-0.0060605935469661976,1.5,1.3333333333333333,75.9259563024248,69.17799506321377,-0.7012243782426957,-1.461800442091544,-2.834387160349557,-5.458614330077587,6.2207040947021275,0.4198932647705078,0.6211933418426376,1.2344893455505357,-0.8900954788199691,3.3590741699210405,0.17219693336528508,2.2967817577357863,-2.010070019567184,61.90484430749797,-11.901095411694627,1.0622924121852524,5,-0.9237680435180664,-1.5116205215454102,-4.030983924865723,-5.332655906677246,0.33591461181640625,4,0.06097555233367746,1.8,27.7130126953125,3.0,27.880970001220703,1.0,28.21688461303711,0.06097555233367746
350,2001-05-07,27.545055389404297,27.545055389404297,27.545055389404297,27.545055389404297,0.0,0.0,1.0,-0.0,75.00003275808666,71.46844782280786,-0.44524876300581084,-1.4153109076420591,-2.8440946111870176,-5.371895594349514,6.433224857621882,0.0,0.7472691889188816,1.1589083671569824,-1.0307203593144187,3.3485370936283836,0.06409400392128362,2.2537227303926812,-1.9027940498391835,11.11111111111111,-64.20455303080885,1.0948143632357004,5,-0.9237680435180664,-1.5116205215454102,-4.030983924865723,-5.332655906677246,-0.4198951721191371,0,0.06097555233367746,1.5,27.545055389404297,1.8,27.7130126953125,3.0,27.880970001220703,0.06097555233367746
351,2001-05-08,28.048927307128906,28.21688461303711,28.048927307128906,28.048927307128906,302945.0,0.018292644926698243,0.0,0.0,80.35716675717774,74.354135673923,-0.692853070467482,-1.8555818932208474,-3.292458429537021,-5.782556600710361,6.909427623824392,0.6718292236328125,0.8842540042678451,1.562005710601806,-0.7418160157455418,3.8658274369491537,0.4100948474281303,2.7139165737754816,-2.303681036624912,77.77777777777779,0.503090268038676,1.151910863173674,5,-0.9657564163208008,-2.0154924392700195,-4.534855842590332,-5.710559844970703,-0.6718311309814453,1,0.038922144287296234,1.0,27.545055389404297,1.5,27.545055389404297,1.8,27.7130126953125,0.038922144287296234
352,2001-05-09,28.80473709106445,28.80473709106445,28.13290596008301,28.13290596008301,790228.0,0.026946120814518526,1.0,100.0,82.53970771831442,76.03728993430903,-1.221676437548421,-2.5085120781042782,-4.015320709354821,-6.43445055165834,7.46177796426751,0.7558097839355433,1.0823341873659338,2.170852565765376,-0.33241642171581987,4.674121553246572,0.9192180720247798,3.422487059505972,-2.9606252868591305,100.0,21.235079312991886,1.2516344937405979,5,-1.2176933288574183,-2.477375984191891,-5.290665626525875,-6.256422042846676,-1.0917243957519496,2,0.0029154459104629993,0.0,28.048927307128906,1.0,27.545055389404297,1.5,27.545055389404297,0.0029154459104629993
353,2001-05-10,29.22463035583496,29.6445255279541,28.55280113220215,28.72075843811035,2441805.0,0.01457722955231433,-1.6000045424606508,0.7499978707276229,82.25808401418267,78.4519296248212,-1.3636921744879373,-2.75202809283725,-4.391293373047652,-6.74424955124778,8.075301050590081,1.0917243957519531,1.2560211650075068,2.389196681976319,-0.2700643536427272,5.048457717595365,1.059566164166796,3.718827199785842,-3.2028810344180947,80.76917701239391,0.858562574847582,1.3296305178095231,5,-1.1757030487060547,-2.0574798583984375,-5.416633129119873,-6.6763153076171875,-1.3436603546142578,3,-0.03448275411964774,1.0,28.80473709106445,0.0,28.048927307128906,1.0,27.545055389404297,-0.03448275411964774
354,2001-05-11,28.888715744018555,29.560546875,28.63677978515625,29.3925895690918,3095238.0,-0.01149422961818014,1.1999995457549666,-1.0000037853838828,80.95240155308727,79.31171995169107,-0.7660413671049753,-2.2399372822177988,-4.0036267808893555,-6.3084626305497515,8.721979686856281,0.92376708984375,1.3963502334602147,1.8685286521911628,-0.8236924029026902,4.560749707285016,0.5224181246442363,3.2146391797380893,-2.5771443260787095,63.99997456226657,-18.274241149236616,1.3461105275469265,5,-0.33591461181640625,-1.7215652465820312,-5.080718517303467,-6.046474456787109,-0.2519359588623047,4,-0.023255832378791363,-1.6000045424606508,29.22463035583496,1.0,28.80473709106445,0.0,28.048927307128906,-0.023255832378791363
355,2001-05-14,28.384843826293945,28.888715744018555,28.21688461303711,28.63677978515625,593673.0,-0.017441824766091796,-1.2857059424733537,0.49999810731522315,72.3077213364045,78.90969739260743,-0.26355448713564655,-1.5649674304789087,-3.4419616545630767,-5.706634471158928,9.207790003014935,0.6718311309814453,1.4824550062030823,1.2050969123840325,-1.4084351384953742,3.818628963263439,-0.10166911305567083,2.511862937823736,-1.806636079552959,21.052700785246124,-59.91149786939574,1.3067660254397029,5,0.16795730590820312,-1.2176933288574219,-4.198942184448242,-5.206687927246094,0.7558078765869141,0,-0.01775150950827087,1.1999995457549666,28.888715744018555,-1.6000045424606508,29.22463035583496,1.0,28.80473709106445,-0.01775150950827087
356,2001-05-15,28.21688461303711,28.72075843811035,27.12516021728516,28.72075843811035,126954.0,-0.005917214633439305,5.333324500804377,2.0000075707677514,66.66666666666666,77.20599096343106,-0.10682954144117218,-1.2354733120168646,-3.2007255180548206,-5.440701219754828,8.843998881401452,1.5955982208251918,1.6078106145420499,0.8943737030029304,-1.6106735704424509,3.3994209764483116,-0.358149933719762,2.146897339725623,-1.3933714437990723,43.33331062108158,-33.76796191933249,1.252523636722691,5,0.16795825958251953,-1.049734115600586,-3.7790465354919434,-4.618834495544434,0.6718311309814453,1,-0.038690465326832624,-1.2857059424733537,28.384843826293945,1.1999995457549666,28.888715744018555,-1.6000045424606508,29.22463035583496,-0.038690465326832624
357,2001-05-16,27.37709617614746,28.048927307128906,27.37709617614746,28.048927307128906,193251.0,-0.029761912004333757,1.0,1.3333320715434844,57.14284787254131,74.79450944209844,0.7308215952012596,-0.23580925065501646,-2.3121516061187464,-4.508168321365517,8.550664052493426,0.8397884368896484,1.510412464329665,-0.05458717346191477,-2.35058098239881,2.2414066354749806,-1.2025840779303643,1.0934097310065347,-0.32790201821213927,9.999977287748203,-62.765204740325835,1.1479969044684482,5,1.007746696472168,-0.2099456787109375,-2.939258098602295,-3.779046058654785,1.5116195678710938,2,0.0,5.333324500804377,28.21688461303711,-1.2857059424733537,28.384843826293945,1.1999995457549666,28.888715744018555,0.0
358,2001-05-17,27.7130126953125,27.964948654174805,26.87322425842285,27.964948654174805,644769.0,0.012269983529433315,7.66668180820217,0.37499893536380746,58.33333596206798,72.83977384872546,0.44131395281343444,-0.40742048569616784,-2.5997880144988663,-4.751127280051016,8.044533440420935,1.0917243957519531,1.4045831073854842,0.16375894546508718,-1.9166006148811476,2.244118505811322,-0.8764208347080285,1.2039387256382028,1.9315128326416016,31.250004435987282,-36.497517397786424,1.0401797801731165,5,0.5458621978759766,-0.5458621978759766,-3.275174617767334,-4.114962577819824,1.1757030487060547,3,0.0,1.0,27.37709617614746,5.333324500804377,28.21688461303711,-1.2857059424733537,28.384843826293945,0.0
359,2001-05-18,27.461076736450195,27.880970001220703,27.37709617614746,27.37709617614746,367687.0,-0.009090890320449296,-10.999772882125823,-0.3333409041010849,42.10527574086817,69.18480084681228,0.7600077268817635,-0.031428572101720675,-2.309625922972238,-4.408095932146985,8.320424004480538,0.5038738250732422,1.2917675605137298,-0.16795692443847798,-2.093020695835193,1.7571068469582372,-1.1304888101368356,0.7945749612598796,2.1280227661132827,29.166706097674076,-33.07588954780357,0.9625318856983575,5,0.7977981567382812,-0.2939262390136719,-3.0232386589050293,-3.8630266189575195,1.7635536193847656,4,0.015290488016923565,7.66668180820217,27.7130126953125,1.0,27.37709617614746,5.333324500804377,28.21688461303711,0.015290488016923565
360,2001-05-21,27.37709617614746,27.880970001220703,27.04118156433105,27.7130126953125,444921.0,-0.003058167059824868,1.4999985804850873,-3.999931864637747,41.379307644202285,64.85392761203724,0.9137481329349981,0.20179330638099913,-2.1388755405339523,-4.232583507282278,8.734005211825552,0.839788436889652,1.1961333069349145,-0.34011516571045064,-2.0227601403493978,1.3425298089284965,-1.1814376530299242,0.5012073216090229,2.157685821533203,27.272670961347867,-28.946589468147724,0.8413224873194745,5,0.8817787170410156,-0.2099456787109375,-2.939258098602295,-3.779046058654785,1.8475341796875,0,0.04601231631374758,-10.999772882125823,27.461076736450195,7.66668180820217,27.7130126953125,1.0,27.37709617614746,0.04601231631374758
361,2001-05-22,26.70526695251465,27.545055389404297,26.36935043334961,27.545055389404297,1232072.0,-0.024539827719864182,1.8000027254702005,2.49999148293464,38.70967978275356,59.98392450808604,1.536516295668651,0.9835777004726332,-1.378172311711964,-3.4668362251162357,9.396504298909756,1.1757049560546875,1.104276069176386,-1.0497348785400398,-2.5934256871115053,0.4939559300314258,-1.8215802828257708,-0.27788947425430877,2.77628389038086,20.000068136755008,-31.210372963818596,0.7718454042857326,5,1.301671028137207,0.461883544921875,-2.2674288749694824,-3.1072168350219727,3.863025665283203,1,0.09119492251085282,1.4999985804850873,27.37709617614746,-10.999772882125823,27.461076736450195,7.66668180820217,27.7130126953125,0.09119492251085282
362,2001-05-23,27.209138870239254,27.209138870239254,26.70526695251465,26.87322425842285,161350.0,0.01886788544823581,2.000000000000042,-0.39999909150992896,45.45453606931229,55.894641403100444,0.8744660077124138,0.5614015593637127,-1.7854827990786752,-3.8796111172134644,9.58499304692371,0.5038719177246058,1.0328903422816467,-0.5794544219970739,-2.03849416568292,0.8795853216887721,-1.3089742938399986,0.1500654498458509,2.1479239562744183,52.631572655886494,3.971735352618957,0.7295198718429233,5,0.7558097839355504,0.04199028015137074,-2.561353206634518,-3.6110887527465785,3.6110897064209055,2,0.06172840977398164,1.8000027254702005,26.70526695251465,1.4999985804850873,27.37709617614746,-10.999772882125823,27.461076736450195,0.06172840977398164
363,2001-05-24,27.209138870239254,27.209138870239254,27.209138870239254,27.209138870239254,0.0,0.0,1.0,0.0,46.87498780103061,52.10826209731638,0.6241373186186543,0.6475122772622122,-1.6788085896411253,-3.794293785250705,9.979570312195971,0.0,0.8777610954491415,-0.6130458831787138,-1.978736343979083,0.7526445776216555,-1.2958911135789002,0.06979934722147263,2.028415460547855,55.55554153565042,8.217044887923677,0.6828452304001854,5,0.41989421844482777,0.04199028015137074,-2.561353206634518,-3.6110887527465785,4.366899490356449,3,0.06172840977398164,2.000000000000042,27.209138870239254,1.8000027254702005,26.70526695251465,1.4999985804850873,27.37709617614746,0.06172840977398164
364,2001-05-25,27.37709617614746,27.461076736450195,26.537309646606445,26.957202911376953,173246.0,0.006172826957486555,2.1428432374555895,100.0,48.48483388559695,49.4612746027822,0.244968355933171,0.5612425979345552,-1.7278186633766204,-3.8791136361748073,10.616063494456238,0.92376708984375,0.6211706252071316,-0.478680038452147,-1.759083371886451,0.8017232949821569,-1.1188817051692972,0.16152162826500316,1.7457299987421493,66.66662460695196,14.136481504007264,0.6402016667171514,5,0.16795825958251953,-0.041988372802734375,-2.7712998390197754,-3.779046058654785,2.9392604827880895,4,0.05521475170869672,1.0,27.209138870239254,2.000000000000042,27.209138870239254,1.8000027254702005,26.70526695251465,0.05521475170869672
365,2001-05-28,27.04118156433105,27.37709617614746,26.36935043334961,26.70526695251465,327398.0,-0.012269913859932258,1.0000037853838757,0.7999999999999915,40.624998891002754,46.56775596104176,0.4137508237568248,0.8480397517619842,-1.2717004450818727,-3.4544663703853864,10.849276623677916,1.0077457427978516,0.3096917313667156,-0.7558094978332548,-2.073810902925409,0.5621919072588994,-1.414810200379332,-0.09680879528717767,1.9715055808969595,57.142833967112395,7.4838747141277935,0.6590007025460766,5,0.16795730590820668,0.2939262390136754,-2.4773750305175746,-3.4431314468383754,3.191194534301758,0,0.08074531751911351,2.1428432374555895,27.37709617614746,1.0,27.209138870239254,2.000000000000042,27.209138870239254,0.08074531751911351
366,2001-05-29,27.04118156433105,27.37709617614746,26.87322425842285,26.87322425842285,553651.0,0.0,-5.0,0.4999999999999947,30.90908114844781,43.65289299169804,0.25640233763367704,0.7962679253103282,-1.1571403921952417,-3.363491985342737,11.095092880191459,0.5038719177246094,0.005514747505806383,-0.6970243453979528,-2.040795951397616,0.6467472606017104,-1.3689101483977844,-0.02513854239812119,1.8657721124218227,61.538421220904006,17.493489361646418,0.671885802999831,5,0.1259679794311559,0.2939262390136754,-2.4773750305175746,-3.4431314468383754,3.191194534301758,1,0.08074531751911351,1.0000037853838757,27.04118156433105,2.1428432374555895,27.37709617614746,1.0,27.209138870239254,0.08074531751911351
367,2001-05-30,27.964948654174805,27.964948654174805,27.04118156433105,27.04118156433105,171578.0,0.03416149134038804,1.0000000000000078,5.500011356151765,37.70492230545089,41.36084702985169,-0.6428066205150849,-0.12741789280953952,-1.9370074116095068,-4.181944011354322,11.636722143056247,0.9237670898437536,-0.20457392549547393,0.22254381179809712,-1.1236287882884994,1.5687164118846937,-0.45054248824520116,0.8956301118413954,0.8405008928419377,100.0,58.09709657733046,0.6730863000432992,5,-0.7977991104125977,-0.6298408508300781,-3.401142120361328,-4.366898536682129,3.4431324005126953,2,0.09309310722565556,-5.0,27.04118156433105,1.0000037853838757,27.04118156433105,2.1428432374555895,27.37709617614746,0.09309310722565556
368,2001-05-31,28.72075843811035,28.888715744018555,28.048927307128906,28.048927307128906,578580.0,0.027027039930670904,-1.4999985804850766,0.7272732903865186,48.48485161325845,42.06968879345062,-1.386432941845495,-0.8473004194931235,-2.5155092026734778,-4.828315454748434,12.0912457932875,0.92376708984375,-0.34799142629854884,0.9279663085937493,-0.4872437345620604,2.343176351749559,0.22036128701584445,1.6355713301716541,-2.351408004760742,93.33334847483444,51.98557333245587,0.7076050215779052,5,-1.0917253494262695,-0.92376708984375,-4.114962100982666,-5.122708320617676,3.191196441650394,3,0.07309939753415295,1.0000000000000078,27.964948654174805,-5.0,27.04118156433105,1.0000037853838757,27.04118156433105,0.07309939753415295
369,2001-06-01,29.22463035583496,29.22463035583496,28.384843826293945,28.72075843811035,1054765.0,0.017543823531345426,2.3333333333333335,0.7499978707276149,57.57574193370774,43.86929260339567,-1.8034937469464118,-1.2847615108443975,-2.854220824096153,-5.216026202380583,12.684025317787484,0.8397865295410156,-0.3665840079314542,1.3478594779968276,-0.1986905756614874,2.8944095316551426,0.5745844511676701,2.121134504825985,-2.804892616271971,100.0,53.76821952397319,0.7732750268291569,6,-1.4276399612426758,-1.2176923751831055,-4.576844692230225,-5.626580238342285,1.1757049560546875,4,0.08045980312258294,-1.4999985804850766,28.72075843811035,1.0000000000000078,27.964948654174805,-5.0,27.04118156433105,0.08045980312258294
370,2001-06-04,29.22463035583496,29.22463035583496,29.22463035583496,29.22463035583496,0.0,0.0,1.0,0.0,59.3750011089972,46.16543941742274,-1.6917680702417464,-1.2147617608923014,-2.701899063393917,-5.1013675404291945,13.308839384374421,0.0,-0.4185531862705929,1.263880729675293,-0.3857937185273883,2.9135551778779742,0.43904350557395233,2.0887179537766336,-2.6926969116210913,100.0,51.19561828915978,0.8248372241013407,6,-1.4276399612426758,-1.2176923751831055,-4.282918930053711,-5.626580238342285,0.4198951721191406,0,0.03735637678930015,2.3333333333333335,29.22463035583496,-1.4999985804850766,28.72075843811035,1.0000000000000078,27.964948654174805,0.03735637678930015
371,2001-06-05,29.14065170288086,29.6445255279541,28.72075843811035,29.05667304992676,794140.0,-0.0028735574045450907,-1.4444494916229456,100.0,69.09091885155219,48.79170417100495,-1.3700788682763765,-1.1012625687935724,-2.501336166406528,-4.898031820988173,13.208251550980751,0.92376708984375,-0.34052098464778524,1.125315856933593,-0.6068305437354979,2.857462257602684,0.2592426565990458,1.9913890572681403,-2.5010103822021463,80.64513056615056,25.819709094291227,0.8660732003345458,6,-1.133713722229004,-1.133713722229004,-3.401142120361328,-4.786792755126953,0.5878524780273438,1,0.03746396638219385,1.0,29.22463035583496,2.3333333333333335,29.22463035583496,-1.4999985804850766,28.72075843811035,0.03746396638219385
372,2001-06-06,28.888715744018555,29.14065170288086,28.55280113220215,29.14065170288086,387115.0,-0.00864551559900073,3.6666666666666665,-3.000000000000127,62.96296763627047,50.5792574860316,-0.955299978160113,-0.8882537902935468,-2.1874858950309815,-4.5243102551540275,12.606845401809307,0.5878505706787109,-0.24899804225257682,0.8691809654235847,-0.8714092840257877,2.609771214872957,-0.0011141593010997042,1.739476090148269,-2.06878137090332,52.631572655886714,-4.962166100881596,0.870295124724686,6,-0.8817777633666992,-0.8817777633666992,-2.8552803993225098,-4.534856796264648,1.8475341796874964,2,0.04651159873358024,-1.4444494916229456,29.14065170288086,1.0,29.22463035583496,2.3333333333333335,29.22463035583496,0.04651159873358024
373,2001-06-07,28.21688461303711,28.888715744018555,28.21688461303711,28.888715744018555,311846.0,-0.023255832378791363,1.0,2.6666742374344183,57.62710689971763,51.59506559871168,-0.1402342821331679,-0.31177638714108724,-1.471099837726456,-3.7320228912760456,11.401224677259611,0.6718311309814453,-0.09078907639551304,0.24773712158203054,-1.4019373286647756,1.8974115718288367,-0.5771001035413725,1.0725743467054336,-1.2274747706315416,0.0,-58.661889302089044,0.8248372251234025,6,-0.2099466323852539,-0.2099466323852539,-1.8895235061645508,-3.863025665283203,2.5193653106689418,3,0.11309527913566875,3.6666666666666665,28.888715744018555,-1.4444494916229456,29.14065170288086,1.0,29.22463035583496,0.11309527913566875
374,2001-06-08,28.21688461303711,28.72075843811035,28.21688461303711,28.384843826293945,446880.0,0.0,-4.999954575909333,0.250002129272385,58.62069910736836,53.59458784497452,-0.009591462030829945,-0.38439720888896645,-1.3985532519722668,-3.6183891607595946,10.130450710660824,0.5038738250732422,0.00026676821527260586,0.2813286781311035,-1.3160357675069427,1.8786931237691498,-0.5173535446879178,1.0800109009501249,-1.0681678294986305,0.0,-60.045133888378594,0.7986822228190226,6,0.04199028015136719,-0.2099466323852539,-1.8895235061645508,-3.863025665283203,-1.1757030487060582,4,0.1309524533766706,1.0,28.21688461303711,3.6666666666666665,28.888715744018555,-1.4444494916229456,29.14065170288086,0.1309524533766706
375,2001-06-11,27.880970001220703,28.55280113220215,27.880970001220703,28.55280113220215,226009.0,-0.011904737763332007,1.0,3.999965931932,62.96296763627047,57.15613078806593,0.5117953648015963,-0.09293172522905024,-1.0195726914651324,-3.1723223127139875,9.480196487270675,0.6718311309814453,0.08191228577185683,-0.029392242431640625,-1.6127529681050845,1.5539684832418033,-0.8210726052683626,0.7622881204050813,-0.5825046930172881,0.0,-62.4209150936837,0.791680362836721,6,0.461883544921875,0.12596797943115234,-1.5536088943481445,-3.527111053466797,-2.6873226165771484,0,0.09036146556445646,-4.999954575909333,28.21688461303711,1.0,28.21688461303711,3.6666666666666665,28.888715744018555,0.09036146556445646
376,2001-06-12,27.12516021728516,28.30086326599121,27.12516021728516,28.30086326599121,410037.0,-0.027108446510377915,-1.000000000000006,1.7499978707276096,49.122808415652095,58.42478480031051,1.4312851941685985,0.6080713492864049,-0.2231769521282878,-2.31365973169191,10.320738511635378,1.1757030487060511,0.12915668384683698,-0.7306158065795856,-2.3444632064345363,0.8832315932753652,-1.5375395065070627,0.07630789334789156,2.5193653106689418,0.0,-61.02950514424974,0.806923699927476,6,1.259682655334469,0.8817777633666957,-0.7977991104126012,-2.7713012695312536,-0.92376708984375,1,0.0928792785180863,1.0,27.880970001220703,-4.999954575909333,28.21688461303711,1.0,28.21688461303711,0.0928792785180863
377,2001-06-13,27.37709617614746,27.880970001220703,27.04118156433105,27.04118156433105,232630.0,0.009287906756832998,-4.000011356151543,-0.2857138221986486,51.66666414308126,58.778319525846385,1.214959043275055,0.3753813894535405,-0.42534811036872,-2.4602337162472487,11.233498542687627,0.839788436889652,0.26790975477692314,-0.47867984771728445,-2.092527247572235,1.1351675521376663,-1.2856035476447616,0.3282438522101927,2.21704204559326,18.181780640898737,-41.74154564567364,0.806923699927476,6,0.9657573699951172,0.6298418045043945,-0.8187932968139648,-3.0232372283935547,-0.16795730590820668,2,0.08588960602802809,-1.000000000000006,27.12516021728516,1.0,27.880970001220703,-4.999954575909333,28.21688461303711,0.08588960602802809
378,2001-06-14,27.7130126953125,28.21688461303711,27.545055389404297,27.7969913482666,82157.0,0.012269983529433315,-2.2,-0.24999999999999736,53.225818859456155,58.294994739818435,0.8057992229446533,0.04159760091761555,-0.7255214875412044,-2.7212878193013914,12.16192382030792,0.8397884368896484,0.47541226330587705,-0.14276332855224538,-1.7566107284071961,1.4710840713027054,-0.9496870284797225,0.6641603713752318,1.7790072601318343,40.0000227122518,-18.28254637067824,0.806923699927476,6,0.6298408508300781,0.29392528533935547,-0.7558102607727051,-3.065227508544922,-0.16795730590820312,3,0.10909089032044905,-4.000011356151543,27.37709617614746,-1.000000000000006,27.12516021728516,1.0,27.880970001220703,0.10909089032044905
379,2001-06-15,27.880970001220703,28.21688461303711,27.545055389404297,27.7130126953125,88563.0,0.0060605935469661976,-1.6666666666666667,-2.0,58.333336487813966,58.17925422635363,0.47740386986990657,-0.09833091543837114,-0.8252666961730455,-2.8126460275243232,13.14052235358445,0.6718292236328125,0.5980618224123724,0.004199314117432351,-1.598917583081846,1.6073162113167108,-0.7973591344822069,0.8057577627170716,1.5130164185790989,55.55554153565077,-2.7525902137356795,0.8015584485996395,6,0.461883544921875,0.12596797943115234,-0.2729310989379883,-2.813290596008301,-1.3436603546142578,4,0.10240963360888578,-2.2,27.7130126953125,-4.000011356151543,27.37709617614746,-1.000000000000006,27.12516021728516,0.10240963360888578
380,2001-06-18,28.63677978515625,28.72075843811035,27.7130126953125,28.21688461303711,240453.0,0.027108446510378137,2.4285667934225383,2.5000113561516275,63.76812166660581,57.58783231691513,-0.41410979955521654,-0.7957269323690284,-1.5297484547967777,-3.5161839206008025,13.567637137368754,1.0077457427978516,0.6179664503760343,0.6970249176025405,-0.9223331135087349,2.316382948713816,-0.11265409795309722,1.5067039331581782,0.6630944404248034,95.00001135612585,35.56790654860631,0.8096790155556383,6,-0.545863151550293,-0.6298418045043945,-0.7768039703369141,-3.5691003799438477,-2.43538665771484,0,-0.055718493238275046,-1.6666666666666667,27.880970001220703,-2.2,27.7130126953125,-4.000011356151543,27.37709617614746,-0.055718493238275046
381,2001-06-19,29.14065170288086,29.560546875,28.55280113220215,28.55280113220215,1254339.0,0.017595271587966366,-2.4285779178009297,1.3999936405839761,60.93749833650419,57.362780172496656,-1.0258620738166115,-1.167657405010651,-1.975379038811191,-3.962982382644462,13.202643029545053,1.0077457427978516,0.5462326998047686,1.0791275978088386,-0.5154460894190045,2.6737012850366817,0.28184075419491705,1.8764144414227601,-2.0994701385498082,83.33329547958057,27.833443352235122,0.7972868436139215,6,-0.839787483215332,-1.133713722229004,-1.2806758880615234,-4.072972297668457,-2.435384750366211,1,-0.13544667286377476,2.4285667934225383,28.63677978515625,-1.6666666666666667,27.880970001220703,-2.2,27.7130126953125,-0.13544667286377476
382,2001-06-20,28.888715744018555,29.05667304992676,28.55280113220215,28.55280113220215,1270391.0,-0.00864551559900073,-2.0000000000000213,0.5714285714285714,51.72413523040812,56.70689443146227,-0.8648771912587421,-0.825778154195433,-1.661513859581575,-3.6575403416995123,12.817924186595867,0.5878505706787109,0.45026700803835595,0.7432127952575698,-0.8392101573347688,2.3256357478499083,-0.0479986810385995,1.534424271553739,-1.797146873474123,66.66663512186074,15.293485928655777,0.7912114762961691,6,-0.5878515243530273,-0.8817777633666992,-1.1127190589904785,-3.8210363388061523,-2.015491485595703,2,-0.09302326349116297,-2.4285779178009297,29.14065170288086,2.4285667934225383,28.63677978515625,-1.6666666666666667,27.880970001220703,-0.09302326349116297
383,2001-06-21,28.888715744018555,29.05667304992676,28.55280113220215,28.888715744018555,707898.0,0.0,1.9999999999999576,0.0,46.15385287345075,55.32168929436031,-0.8488182686461982,-0.730974214982588,-1.5766493538532487,-3.600809256021318,12.412414659325227,0.5038719177246129,0.3041570916320566,0.6592339515686021,-0.891917407022099,2.210385310159303,-0.11634172772674845,1.4348096308639526,-1.7477673133850118,66.66663512186074,20.558607183546876,0.7755756792953502,6,-0.5878515243530273,-0.8817777633666992,-1.1127190589904785,-3.8210363388061523,-2.1834487915039062,3,-0.05813954793497733,-2.0000000000000213,28.888715744018555,-2.4285779178009297,29.14065170288086,2.4285667934225383,28.63677978515625,-0.05813954793497733
384,2001-06-22,28.888715744018555,28.888715744018555,28.888715744018555,28.888715744018555,0.0,0.0,1.0,0.0,46.15385287345075,53.45400987626923,-0.8308721164032278,-0.6449899231014662,-1.4900351258562452,-3.540820395419182,11.352953501427187,0.0,0.20429237581980075,0.5836529731750488,-0.9396822548238895,2.106988201173987,-0.17801464082441854,1.3453205871745162,-1.6993753444976818,63.636335480673935,23.339601177018785,0.7616676139994685,6,-0.5878515243530273,-0.8817777633666992,-1.1757030487060547,-3.8210363388061523,-1.5116195678710938,4,-0.04651159873358046,1.9999999999999576,28.888715744018555,-2.0000000000000213,28.888715744018555,-2.4285779178009297,29.14065170288086,-0.04651159873358046
385,2001-06-25,29.22463035583496,29.22463035583496,28.80473709106445,28.80473709106445,2105887.0,0.011627883177394605,1.0000000000000169,100.0,50.909089407453514,53.65248554202495,-1.068509782679186,-0.8526549080499066,-1.7336463547862806,-3.8168656305293958,10.237622675222651,0.41989326477051137,0.18578194129265668,0.8103951454162583,-0.6429096140187269,2.2636999048512436,0.08374276569876571,1.537047525133751,-1.987865826804505,66.66654048744296,30.17346471440525,0.7266523797174924,6,-0.9237661361694336,-1.2176923751831055,-1.511617660522461,-4.156950950622559,-1.0077457427978516,0,-0.09195396747565598,1.0,28.888715744018555,1.9999999999999576,28.888715744018555,-2.0000000000000213,28.888715744018555,-0.09195396747565598
386,2001-06-26,29.22463035583496,29.3925895690918,28.972694396972656,29.22463035583496,1690384.0,0.0,1.4999829659659683,0.0,53.84614712654925,53.894650317965834,-0.8262726684951929,-0.7174745119840615,-1.6448544704747334,-3.76309294629241,9.134440918814613,0.4198951721191442,0.16336026220048794,0.7012227058410652,-0.6416368889245163,2.0440823006066466,0.0297929084582762,1.3726525032238541,-1.941390179885115,79.99981830198631,43.66660659526735,0.67142979738279,6,-0.6718292236328125,-1.2176923751831055,-1.511617660522461,-4.156950950622559,-0.6718292236328125,1,-0.10344826235894322,1.0000000000000169,29.22463035583496,1.0,28.888715744018555,1.9999999999999576,28.888715744018555,-0.10344826235894322
387,2001-06-27,30.56829261779785,31.4080810546875,29.22463035583496,29.22463035583496,4624368.0,0.0459770490029352,-2.2499992902425383,100.0,73.33334595125574,56.128819994832455,-1.8658761109776805,-1.9564066562019207,-2.8768660845642664,-5.037918784397448,9.470581199703352,2.183450698852539,0.18280995614531292,1.9147177696228042,0.31891079175869663,3.5105247474869117,1.1168142806907504,2.712621258554858,-3.2395063078670034,70.58822743520493,28.43392161232454,0.7979034889320545,6,-1.0917243957519531,-1.6795768737792969,-2.981248378753662,-5.500613212585449,-2.015491485595703,2,-0.12637361574568362,1.4999829659659683,29.22463035583496,1.0000000000000169,29.22463035583496,1.0,28.888715744018555,-0.12637361574568362
388,2001-06-28,30.82022857666016,30.98818778991699,30.56829261779785,30.56829261779785,1937744.0,0.008241741271333591,-2.3333484748688083,0.1874994676819064,74.60318433127895,57.93658086632857,-1.8223404232885834,-2.1533967522565582,-3.0173364775819955,-5.216172653383584,10.946235967285562,0.4198951721191371,0.3583850223660434,2.0616802215576193,0.19418341247882154,3.929177030636417,1.1279318170182222,2.9954286260970164,-3.3282704769390463,77.41933120473135,28.696296554294676,0.9337484045393987,6,-1.2596817016601598,-1.9315128326416051,-3.212189674377445,-5.7525491714477575,-2.18344879150391,3,-0.1280653810992931,-2.2499992902425383,30.56829261779785,1.4999829659659683,29.22463035583496,1.0000000000000169,29.22463035583496,-0.1280653810992931
389,2001-06-29,31.576038360595703,32.24786758422852,30.73624992370605,30.73624992370605,841908.0,0.024523172566861096,-2.599996366039728,3.333340904101052,82.3529431411988,60.001561030172226,-2.2337908539985882,-2.871221617217401,-3.6668437860625716,-5.893157315291774,12.464977966561024,1.5116176605224716,0.5406234988297989,2.6999196052551255,0.4516268215483876,4.948212388961863,1.5757732134017566,3.8240659971084945,-3.9274353426759347,80.48783730484055,24.544088020515368,1.1241463918533683,6,-1.1757040023803675,-2.267429351806637,-4.13595724105835,-6.508358955383301,-3.695068359375,4,-0.1542553043690046,-2.3333484748688083,30.82022857666016,-2.2499992902425383,30.56829261779785,1.4999829659659683,29.22463035583496,-0.1542553043690046
390,2001-07-02,30.31635665893555,32.667762756347656,30.06441879272461,31.911954879760746,2056583.0,-0.03989359549398486,-1.479996438723783,-1.9000002271225087,75.67568977751807,61.63913785695155,-0.7943395080855602,-1.6079999133423328,-2.3051836020502314,-4.566538860059463,13.740203977698995,2.603343963623047,0.6778528033529625,1.385651588439945,-0.9495990422317817,3.7209022191116716,0.21802627310407985,2.55327690377581,-2.391797767037257,36.363664519326164,-25.555436453429493,1.167625315335864,7,0.2939252853393519,-0.7978000640869176,-2.876275539398197,-5.248677253723148,-2.267429351806644,0,-0.09695295895398304,-2.599996366039728,31.576038360595703,-2.3333484748688083,30.82022857666016,-2.2499992902425383,30.56829261779785,-0.09695295895398304
391,2001-07-03,30.23237609863281,30.56829261779785,29.812482833862305,30.23237609863281,544416.0,-0.002770140266112331,1.2499929024455096,-0.0,73.61110629176724,64.0710235304359,-0.6025798409959577,-1.515749789212375,-2.128927034201915,-4.4140894342618715,15.074205671536072,0.7558097839355469,0.7866317882822784,1.2470848083496051,-1.1587985695160263,3.6529681862152366,0.044143119416791166,2.450026497282419,-1.9283608975785675,29.268283225117653,-36.60598210483256,1.2029416889328157,7,0.3779058456420934,-0.46188259124755504,-2.9602527618408168,-5.164696693420407,-3.0232372283935547,1,-0.0666666582547194,-1.479996438723783,30.31635665893555,-2.599996366039728,31.576038360595703,-2.3333484748688083,30.82022857666016,-0.0666666582547194
392,2001-07-04,30.23237609863281,30.23237609863281,29.728504180908203,30.23237609863281,616869.0,0.0,1.0,0.0,72.05881272340673,66.94935240265322,-0.4379978274912375,-1.4861188728661823,-2.0536996370800296,-4.346266358962687,16.255298447791695,0.5038719177246058,0.8046739941183567,1.1799017906188922,-1.2888472195876552,3.6486508008254397,-0.054472714484379736,2.414276295722164,-1.5792610931550932,17.1428237697417,-49.856112800257065,1.2343745051032735,7,0.5038738250732457,-0.3779039382934535,-2.981247425079342,-5.164696693420407,-3.3591518402099574,2,-0.05555550648586349,1.2499929024455096,30.23237609863281,-1.479996438723783,30.31635665893555,-2.599996366039728,31.576038360595703,-0.05555550648586349
393,2001-07-05,31.4080810546875,31.911954879760746,30.06441879272461,30.23237609863281,362740.0,0.03888893655658965,-1.4444458464349392,100.0,76.24999716096852,70.29336843459964,-1.3619745648614696,-2.540755032664144,-3.1389643757373555,-5.447963919139777,17.51267489426639,1.8475360870361364,0.8484195017254628,2.196046924591066,-0.45135156919555897,4.843445418377691,0.8723476776977535,3.5197461714843783,-2.43379422914019,57.14287568347677,-10.836634439807447,1.3236992468933126,7,-0.6718311309814453,-1.5536088943481445,-4.156952381134033,-6.340401649475098,-4.61883544921875,3,-0.0909090853883674,1.0,30.23237609863281,1.2499929024455096,30.23237609863281,-1.479996438723783,30.31635665893555,-0.0909090853883674
394,2001-07-06,31.911954879760746,32.24786758422852,31.4080810546875,31.743995666503906,1889589.0,0.016042808352280558,1.000004542470951,0.14285830164436802,75.32467455853433,73.00621122916418,-1.5554781410340297,-2.9024182525416826,-3.550092838553944,-5.8741490089237764,18.900891701618338,0.8397865295410227,0.9992371632870984,2.5151672363281286,-0.3468521651161147,5.377186637772375,1.084157535606007,3.94617693705025,-2.642189979749407,74.28576434538739,9.322470641553394,1.4310097007221232,7,-1.0917263031005895,-2.0574827194213903,-4.198942661285404,-6.844275474548343,-5.038730621337894,4,-0.10263160332686738,-1.4444458464349392,31.4080810546875,1.0,30.23237609863281,1.2499929024455096,30.23237609863281,-0.10263160332686738
395,2001-07-09,30.40033531188965,31.576038360595703,30.06441879272461,31.576038360595703,298188.0,-0.04736844149995334,1.5714308890067763,-6.999931863863853,58.426970306418795,73.51519158248303,0.15695963993435313,-1.2568141486291324,-2.0101122622873717,-4.3102737142137,19.448161490307363,1.8475360870361364,1.1615190467004837,0.8775794029235833,-1.9246765013773555,3.679835307224522,-0.5235485492268879,2.2787073550740544,-0.8587305833714041,26.666701996862603,-34.48690622152259,1.40112795215047,7,0.5458612442016602,-0.545863151550293,-2.498371124267578,-5.332655906677246,-4.198942184448239,0,-0.08287294481530327,1.000004542470951,31.911954879760746,-1.4444458464349392,31.4080810546875,1.0,30.23237609863281,-0.08287294481530327
396,2001-07-10,29.6445255279541,30.40033531188965,29.6445255279541,30.40033531188965,481663.0,-0.024861889718694852,1.0,0.6428577222516941,54.73684160194473,71.44891332144846,1.093598914786046,-0.3189342379494491,-1.2341393031246284,-3.506072690001517,19.133758063457734,0.7558097839355469,1.320687773342236,-0.004198646545411577,-2.569104878074988,2.560707584984165,-1.2866517623101998,1.2782544692193767,3.0232372283935547,0.0,-57.95886217454067,1.2824531157647883,7,1.5116186141967773,0.2099466323852539,-1.7425613403320312,-3.988994598388672,-2.77130126953125,1,-0.053824380468514565,1.5714308890067763,30.40033531188965,1.000004542470951,31.911954879760746,-1.4444458464349392,31.4080810546875,-0.053824380468514565
397,2001-07-11,29.728504180908203,30.23237609863281,29.4765682220459,29.89646148681641,310197.0,0.0028328553572196657,-1.2499999999999893,0.22222166142603092,55.20833160822798,69.2939296855539,0.9811468724410446,-0.2294847490375176,-1.2857340318210078,-3.5406804934800036,18.666137542121497,0.7558078765869105,1.4438199089112373,-0.037790393829347124,-2.3692073560105413,2.2936265683518435,-1.2034988749199442,1.12791808726125,2.8787938308715795,9.090896577260587,-45.793306416494694,1.1657084810905958,7,1.3436613082885742,0.12596797943115234,-1.7215662002563477,-4.072973251342773,-3.695068359375,2,-0.08474578119833209,1.0,29.6445255279541,1.5714308890067763,30.40033531188965,1.000004542470951,31.911954879760746,-0.08474578119833209
398,2001-07-12,30.73624992370605,30.904207229614254,30.23237609863281,30.23237609863281,890111.0,0.0338982996475492,-1.6666641430869689,-3.000011356151564,60.18518051188352,66.83084494896332,-0.04443701365020303,-1.0531180298023877,-2.243303476042197,-4.488671472931255,18.83196550589487,1.1757030487060511,1.589276388525171,0.8187934875488239,-1.3375434517757476,2.975130426873392,-0.2593749821134601,1.8969619572111078,1.7458188964843764,45.45455171136945,-7.978768793258347,1.078168469662284,7,0.3359155654907262,-0.8817777633666957,-2.7293119430541957,-4.492867469787594,-4.702814102172848,3,-0.12568305095358268,-1.2499999999999893,29.728504180908203,1.0,29.6445255279541,1.5714308890067763,30.40033531188965,-0.12568305095358268
399,2001-07-13,30.73624992370605,30.73624992370605,30.73624992370605,30.73624992370605,0.0,0.0,1.0,0.0,58.653845313896284,64.93952889744979,-0.19678223245634996,-0.872998871553893,-2.1866780565084234,-4.4484235924985,19.006755018887027,0.0,1.5161974208114621,0.6760294914245577,-1.2815206603448281,2.633579643193947,-0.302745584460137,1.6548045673092524,1.6255988725585944,59.999981830190244,7.900165016034492,0.9787750758846944,7,0.12596797943115945,-0.8817777633666957,-2.7293119430541957,-3.9889945983886683,-4.870771408081051,4,-0.12841528579558703,-1.6666641430869689,30.73624992370605,-1.2499999999999893,29.728504180908203,1.0,29.6445255279541,-0.12841528579558703
400,2001-07-16,27.04118156433105,29.89646148681641,25.865478515625,29.89646148681641,1766594.0,-0.12021858126957419,1.8235290974081928,-100.0,41.21622243761344,61.34009735809937,3.3356216341889464,2.8421190978573314,1.5232461987142933,-0.7449126180931351,19.886112386219114,4.870771408081051,1.3096187372817631,-2.939258956909182,-5.240888954174547,-0.6376289596438163,-4.090073955541865,-1.788443958276499,5.205256008964842,23.333327024372092,-24.19479928479311,1.1508149986326828,7,2.0154914855957102,2.225439071655277,1.0917248725891149,-0.2939262390136683,-1.007745742797848,0,-0.006211167419168717,1.0,30.73624992370605,-1.6666641430869689,30.73624992370605,-1.2499999999999893,29.728504180908203,-0.006211167419168717
401,2001-07-17,25.193647384643555,27.545055389404297,25.02569007873535,27.545055389404297,1517013.0,-0.06832298268077552,1.142856795220694,0.8235297654157759,29.220784009160425,56.58031638984978,4.909537658350835,4.615427539413787,3.348230278926927,1.1299064196122472,21.42650950927279,2.5193653106689453,0.9068639368133056,-4.589442920684814,-7.721361087902352,-1.4575247534672755,-6.155402004293585,-3.023483837076043,6.669932645192084,2.8571372949569716,-40.029224933833945,1.5659590836087696,7,3.4431314468383825,3.653079032897949,2.981248378753662,1.5536079406738281,1.1757030487060547,1,0.03999999394339837,1.8235290974081928,27.04118156433105,1.0,30.73624992370605,-1.6666641430869689,30.73624992370605,0.03999999394339837
402,2001-07-18,26.20139312744141,26.70526695251465,25.193647384643555,26.033435821533203,3835895.0,0.03999999394339837,1.5714267173690153,-0.07142839761034857,33.12883948486946,51.78907664806099,3.654136627960227,3.5795574086154183,2.304813859849439,0.13949170228256236,23.05015160694112,1.5116195678710938,0.6242836511158636,-3.4473310470581033,-6.949507599014165,0.054845504897958364,-5.198419323036134,-1.6962427710800725,5.115155706306204,19.999993510783202,-17.753213460546657,1.7510882759780317,7,2.4353857040405273,2.645333290100094,1.9944972991943324,0.545862197875973,0.16795730590819957,2,0.025641046173144666,1.142856795220694,25.193647384643555,1.8235290974081928,27.04118156433105,1.0,30.73624992370605,0.025641046173144666
403,2001-07-19,27.209138870239254,27.37709617614746,26.20139312744141,26.20139312744141,376160.0,0.038461532861869374,-1.3333327024372241,6.000011356151458,34.33735162298868,47.23492965522259,2.2217771657920764,2.571365547179713,1.2588355963368905,-0.8422052754387579,24.576696153242224,1.1757030487060511,0.3722390058244329,-2.355606460571291,-6.011684531075414,1.3004716099328313,-4.183645495823352,-0.52756742531923,3.6041412631073797,38.23528429400613,5.644504985541303,1.8280390352520608,7,1.091725349426273,1.6375875473022496,0.9657568931579625,-0.46188354492187145,-0.5038719177246058,3,-0.043209858801963374,1.5714267173690153,26.20139312744141,1.142856795220694,25.193647384643555,1.8235290974081928,27.04118156433105,-0.043209858801963374
404,2001-07-20,27.545055389404297,27.880970001220703,27.04118156433105,27.04118156433105,670609.0,0.012345724014531712,-2.333328286173905,0.5000009463441849,39.354843247399955,45.115804426442715,1.3424455842350653,2.244711552825727,0.8986308527551614,-1.1444916405829701,26.05253996064048,0.839788436889652,0.13004874361275398,-1.9525069236755357,-5.708895667457938,1.803881820106863,-3.8307012955667368,-0.0743125517843346,2.805217539573434,51.72415413478625,18.8005249713987,1.8781943718911998,7,0.4198932647705078,1.301671028137207,0.6298403739929199,-0.7978000640869141,-1.5116195678710938,4,-0.05487807326946115,-1.3333327024372241,27.209138870239254,1.5714267173690153,26.20139312744141,1.142856795220694,25.193647384643555,-0.05487807326946115
405,2001-07-23,26.537309646606445,26.70526695251465,26.28537178039551,26.537309646606445,208981.0,-0.036585359098079695,1.5000113561516062,0.0,36.74699825457726,43.11693294340189,1.9496179208569089,3.205136292528863,1.8861212901141506,-0.10327068711104204,27.321285104810467,1.2596836090087855,-0.3157273682441897,-2.8258866310119615,-6.808802443112619,1.1570291810886957,-4.81734453706229,-0.8344287249616329,3.3869966543518935,52.941203976782724,18.747393072480783,1.9914579060503281,7,1.4276390075683594,2.3094167709350586,1.6375861167907715,0.6298408508300781,-0.6718311309814453,0,-0.025316474802009825,-2.333328286173905,27.545055389404297,-1.3333327024372241,27.209138870239254,1.5714267173690153,26.20139312744141,-0.025316474802009825
406,2001-07-24,26.20139312744141,26.537309646606445,25.865478515625,26.36935043334961,88546.0,-0.01265827333811853,1.666654048815941,-100.0,35.88236017137329,40.96960278375136,1.9509239607940678,3.4814417705368044,2.202876159884031,0.2725529798091344,28.526486297249765,0.6718311309814453,-0.8353879092234706,-3.01064128875732,-7.2376966958293245,1.2164141183146846,-5.124168992293324,-0.8971135852213159,3.3310238757390884,37.49999112802556,1.1018667684647738,2.1135277035360027,7,1.7635555267333949,2.645333290100094,1.8475341796874964,0.9657573699951136,-0.08397865295410512,1,-0.006410243344362465,1.5000113561516062,26.537309646606445,-2.333328286173905,27.545055389404297,-1.3333327024372241,27.209138870239254,-0.006410243344362465
407,2001-07-25,26.70526695251465,26.70526695251465,26.20139312744141,26.20139312744141,609659.0,0.019230802828782423,-1.0000000000000142,-3.0000113561516697,32.71605552724313,37.91747778545798,1.0874634401437255,2.817790473568351,1.71237370495313,-0.19612397885354937,27.854018919147407,0.5038738250732386,-1.1442704779735777,-2.3136161804199205,-6.631785533324184,2.004553172484343,-4.472700856872052,-0.1545315039677888,2.466611896710237,41.66668243906963,7.566593217657342,2.1590846764521325,7,1.1757030487060547,2.1414594650268555,1.448634147644043,0.461883544921875,-0.6718311309814453,2,-0.012578661721013407,1.666654048815941,26.20139312744141,1.5000113561516062,26.537309646606445,-2.333328286173905,27.545055389404297,-0.012578661721013407
408,2001-07-26,26.87322425842285,26.957202911376953,26.62128829956055,26.62128829956055,2114110.0,0.006289295149412011,-1.6666666666667136,0.49999810731522315,31.012658773728162,34.846234836550416,0.3507999365391967,2.465373016127195,1.5491858862018333,-0.33023222855403844,27.072418609228464,0.3359146118164027,-1.3881802588919747,-1.9483086585998528,-6.28059505155921,2.3839777343595046,-4.11445185507953,0.2178345378798241,1.9669594891628712,50.0,20.116337026668756,2.1661431964796782,7,0.5878515243530273,1.9735021591186523,1.2806768417358398,0.2939262390136719,1.0077457427978516,3,-0.018750032382709447,-1.0000000000000142,26.70526695251465,1.666654048815941,26.20139312744141,1.5000113561516062,26.537309646606445,-0.018750032382709447
409,2001-07-27,26.70526695251465,27.04118156433105,26.70526695251465,27.04118156433105,210422.0,-0.006249987135635959,1.000000000000021,-1.3333333333333381,34.507044956824316,34.10077067201829,-0.12646912945016453,2.3712918428285334,1.7281812287549947,-0.13308158659796376,25.395451797889972,0.3359146118164027,-1.673085037055131,-1.872727394104004,-6.099369990870926,2.3539152026629147,-3.986048692487465,0.24059390427945715,1.8297573015630455,71.42861778013574,39.438661257794465,2.1133212983834597,7,-0.2519369125366211,2.1414594650268555,1.448634147644043,0.461883544921875,0.6718292236328125,4,0.0,-1.6666666666667136,26.87322425842285,-1.0000000000000142,26.70526695251465,1.666654048815941,26.20139312744141,0.0
410,2001-07-30,27.37709617614746,27.37709617614746,26.957202911376953,27.12516021728516,111039.0,0.025157180597648043,2.3333333333333335,-0.7499999999999973,40.42552780221716,35.345742204580155,-0.833264556837527,1.5473010823573574,1.0781316951240427,-0.7473782195116918,24.46003012970503,0.6718292236328125,-2.11384068533744,-1.0539351463317885,-5.230176255813539,3.122305963149959,-3.142055701072664,1.034185408409087,0.8771813439028442,100.0,61.32126171452313,2.088120554740874,7,-0.839787483215332,1.469630241394043,0.7768049240112305,-0.2099456787109375,0.0,0,-0.04907972510922953,1.000000000000021,26.70526695251465,-1.6666666666667136,26.87322425842285,-1.0000000000000142,26.70526695251465,-0.04907972510922953
411,2001-07-31,28.21688461303711,28.21688461303711,27.209138870239254,27.37709617614746,369867.0,0.03067485431933137,1.3999990915099416,3.333340904101132,43.99999757735945,36.55364865930127,-1.340025943555979,0.5784315511887144,0.2919887907751608,-1.5201439557423804,23.564816447667823,1.0077457427978551,-2.5545730957449884,-0.11337213516235423,-4.202963726807489,3.9762194564827773,-2.15816793098492,1.9314236606602115,-3.191194534301758,100.0,55.20008620858868,2.044795795822566,7,-1.1757030487060547,0.6298418045043945,-0.06298351287841797,-1.049734115600586,-1.4276390075683594,1,-0.08333329953533153,2.3333333333333335,27.37709617614746,1.000000000000021,26.70526695251465,-1.6666666666667136,26.87322425842285,-0.08333329953533153
412,2001-08-01,28.55280113220215,28.55280113220215,28.384843826293945,28.55280113220215,209665.0,0.01190480535933558,1.0,0.0,40.84507492804056,37.27672902652925,-1.460953130810971,0.11619098726917798,-0.0015165450050247387,-1.7864040083824015,22.641727118833447,0.33591651916503906,-2.5001355938512617,0.30652313232421946,-3.6864450674733433,4.299491332121786,-1.6899609675745637,2.3030072322230026,-3.4632871627807624,100.0,52.99921419765123,1.9964840998987825,8,-1.3436613082885742,0.29392528533935547,-0.2729315757751465,-1.385650634765625,-1.3436622619628942,2,-0.08529414142026814,1.3999990915099416,28.21688461303711,2.3333333333333335,27.37709617614746,1.000000000000021,26.70526695251465,-0.08529414142026814
413,2001-08-02,28.55280113220215,29.22463035583496,28.384843826293945,28.72075843811035,104550.0,0.0,-2.3333333333333335,-100.0,40.84507492804056,37.442310324378205,-1.397246012808683,-0.11456087257567305,0.041769065107139625,-1.712017676727939,20.6164991009706,0.8397865295410156,-2.091669829115215,0.4492871284484856,-3.26192924650784,4.1605035034048115,-1.4063210590296755,2.3048953159266468,-3.3247556762695325,73.3333737107002,26.821201951203953,1.8556081874781625,8,-1.007746696472168,0.29392528533935547,0.6298408508300781,-0.5038728713989258,-1.5116195678710973,3,-0.0882353118001995,1.0,28.55280113220215,1.3999990915099416,28.21688461303711,2.3333333333333335,27.37709617614746,-0.0882353118001995
414,2001-08-03,28.63677978515625,28.972694396972656,28.55280113220215,28.888715744018555,82496.0,0.002941170379931357,1.0,1.5,59.59596052289571,39.98108390974692,-1.4640369802779638,-0.4811573967297633,-0.002470277314010616,-1.7163437521481377,18.301633499300323,0.4198932647705078,-1.7760507439990363,0.6970245361328118,-2.568945620556878,3.9629946928225017,-0.9359605422120332,2.3300096144776568,-3.1689392352294945,74.07411769159268,23.61253897692417,1.6329850783448443,8,-1.0917253494262695,0.2099466323852539,0.5878515243530273,-0.5038728713989258,-2.183450698852539,4,-0.026392973986806956,-2.3333333333333335,28.55280113220215,1.0,28.55280113220215,1.3999990915099416,28.21688461303711,-0.026392973986806956
415,2001-08-06,27.880970001220703,28.55280113220215,27.7130126953125,28.55280113220215,181635.0,-0.026392973986806956,1.4999985804850766,2.6666742374344183,68.60464655646649,43.61689350809061,-0.5560607616530469,0.08034991833509508,0.7959447686795649,-0.883126839360493,17.45503969561632,0.92376708984375,-1.5529815345131297,0.06718301773071289,-2.986643104813922,3.1210091402753477,-1.4597300435416045,1.5940960790030303,-2.1877220629394536,33.33336487813938,-22.193558865366697,1.5269130612723172,8,-0.16795825958251953,0.9657564163208008,1.9735016822814977,0.6718301773071325,-3.527111053466797,0,-0.01807232047705587,1.0,28.63677978515625,-2.3333333333333335,28.55280113220215,1.0,28.55280113220215,-0.01807232047705587
416,2001-08-07,28.048927307128906,28.048927307128906,27.545055389404297,28.048927307128906,156765.0,0.006024084022214771,1.0,-0.0,64.47367949191504,47.14551839305416,-0.4854334142857546,-0.22480033142382183,0.6734228316074606,-0.9759371993395476,17.03556606759042,0.5038719177246094,-1.4421218452477476,0.3149202346801765,-2.6185238380239966,3.2483643073843496,-1.1518018016719118,1.7816422710322648,-2.1437964237944342,29.999965931583805,-28.780744151603304,1.4667220363520874,8,-0.12596797943115234,0.5878515243530309,2.0154919624328613,0.7977991104125977,-3.7790470123291016,1,-0.02395211494632432,1.4999985804850766,27.880970001220703,1.0,28.63677978515625,-2.3333333333333335,28.55280113220215,-0.02395211494632432
417,2001-08-08,27.209138870239254,28.048927307128906,26.033435821533203,28.048927307128906,1003455.0,-0.029940126682713175,3.7999981830198664,-100.0,50.0,49.25522297375103,0.48427210778118734,0.4390778017082866,1.5200446706488044,-0.05707684082847564,17.11451839961624,2.015491485595703,-1.209296578785736,-0.3988999366760275,-3.1843623831008045,2.3865625097487495,-1.7916311598884178,0.9938312865363628,2.0154914855957067,36.842098971672314,-23.523851751878667,1.3927312232123892,8,0.41989421844482777,1.4276399612426829,2.981248855590824,1.6375875473022496,-1.847534179687493,2,-0.015432067393715831,1.0,28.048927307128906,1.4999985804850766,27.880970001220703,1.0,28.63677978515625,-0.015432067393715831
418,2001-08-09,26.87322425842285,27.209138870239254,25.865478515625,26.20139312744141,1608369.0,-0.012345653914972665,1.0000000000000053,-0.8000004542450257,44.5945908617551,50.37606140763223,0.9165742990791408,0.4961850229811944,1.8346644812479873,0.3674863468791827,16.760820132268083,1.3436603546142543,-0.921837514943519,-0.5416632652282729,-2.919738745728111,1.8364122152715652,-1.730701005478192,0.6473744750216461,2.287582206726075,32.432434091472714,-27.82758498541098,1.1890377402499182,8,0.6718301773071289,1.7635545730590856,3.4221367835998535,1.9735021591186523,-2.43538665771484,3,0.012499974271271697,3.7999981830198664,27.209138870239254,1.0,28.048927307128906,1.4999985804850766,27.880970001220703,0.012499974271271697
419,2001-08-10,26.78924560546875,27.545055389404297,26.45332908630371,26.45332908630371,541463.0,-0.003124993567818035,-5.499985804891066,0.500001419514926,52.38094723078138,51.70444134413936,1.1328492720025913,0.2838560133151873,1.879689657901963,0.5297979942208428,16.2837920046825,1.091726303100586,-0.6148675403493193,-0.4282917022705064,-2.231414237728501,1.374830833187488,-1.3298529699995036,0.47326956545849086,2.239747741699219,34.37499778200635,-25.703275600814486,0.9015612677289973,8,0.7558088302612305,1.8475332260131871,3.506115436553955,2.057480812072754,-2.0994701385498047,4,0.009404369297016268,1.0000000000000053,26.87322425842285,3.7999981830198664,27.209138870239254,1.0,28.048927307128906,0.009404369297016268
420,2001-08-13,26.87322425842285,27.04118156433105,26.70526695251465,26.87322425842285,16212.0,0.0031347897656721635,1.000000000000021,0.0,56.66667297562781,53.11184972172474,1.0838593045128988,0.19673601127159657,1.7569302316346516,0.51739052160735,15.862814449427198,0.3359146118164027,-0.2809083411350066,-0.3359151840209975,-2.144053587828065,1.4722232197860698,-1.2399843859245294,0.5681540178825344,2.029228495483398,46.15385287345076,-16.087239469330456,0.9040692019035329,8,0.6718301773071289,1.4276399612426758,3.4641261100769043,2.4353857040405273,-2.015491485595703,0,-0.015625038814891523,-5.499985804891066,26.78924560546875,1.0000000000000053,26.87322425842285,3.7999981830198664,27.209138870239254,-0.015625038814891523
421,2001-08-14,26.20139312744141,26.87322425842285,26.20139312744141,26.87322425842285,43546.0,-0.025000019518345296,-1.0000000000000107,-100.0,45.16128086898581,53.591428159607545,1.6089224205060901,0.9991635682895428,2.3840815745154167,1.2388401470039767,15.14137714989427,0.6718311309814418,-0.018115907794694408,-1.0581336021423304,-2.6759325058525114,0.5596653015678505,-1.867033053997421,-0.24923415028723994,2.57958065693359,15.384588506197117,-47.41592687648613,0.8088994518550908,8,1.3436613082885707,1.7635555267333949,4.198941230773922,3.317163467407223,-1.1757030487060582,1,-0.07051282237937695,1.000000000000021,26.87322425842285,-5.499985804891066,26.78924560546875,1.0000000000000053,26.87322425842285,-0.07051282237937695
422,2001-08-15,26.87322425842285,26.87322425842285,26.20139312744141,26.20139312744141,738924.0,0.025641046173144666,-1.0000000000000107,-1.0,50.0,54.60864205649193,0.7529713405070808,0.40079392733682084,1.6825780829942758,0.5942198282556959,14.38095248224251,0.6718311309814418,0.13259097814292886,-0.41989402770996165,-1.9717393243153545,1.1319512688954312,-1.195816676012658,0.35602862059273477,1.7911297152021497,59.99997728774833,-4.237143243665493,0.7759226483026972,8,0.5458621978759766,1.0917243957519531,3.6320838928222656,2.6453323364257812,-2.1834487915039062,2,-0.09687501352976213,-1.0000000000000107,26.20139312744141,1.000000000000021,26.87322425842285,-5.499985804891066,26.78924560546875,-0.09687501352976213
423,2001-08-16,26.033435821533203,26.87322425842285,26.033435821533203,26.033435821533203,119863.0,-0.031250006653981366,0.0,0.0,44.736838173085914,52.95762846206861,1.3385703561329656,1.2100240283226285,2.503982403532458,1.4512483995615533,14.14950965881136,0.8397884368896484,0.1534223892469342,-1.200897312164308,-2.8520338682958695,0.45023924396725334,-2.0264655902300888,-0.37532903409852736,2.5189631337717984,0.0,-60.711453086667305,0.8255682780657809,8,1.175704002380371,1.9315128326416016,4.429883003234863,3.4851207733154297,-2.519365310668949,3,-0.025806471938127573,-1.0000000000000107,26.87322425842285,-1.0000000000000107,26.20139312744141,1.000000000000021,26.87322425842285,-0.025806471938127573
424,2001-08-17,26.033435821533203,26.36935043334961,26.033435821533203,26.033435821533203,92743.0,0.0,0.0,0.0,38.235304923648414,49.583257169533276,1.0397965619787648,1.1499281836177673,2.4852192465267855,1.4820725860945636,14.287193207349333,0.33591461181640625,0.18261495039046238,-1.1253163337707512,-2.853171895564035,0.6025392280225326,-1.9892441146673931,-0.26138855287410934,2.4114863161845967,0.0,-53.43908333863186,0.863927780896642,8,0.92376708984375,1.8475341796875,4.429883003234863,3.4851207733154297,-2.8552799224853516,4,-0.061290343378549106,0.0,26.033435821533203,-1.0000000000000107,26.87322425842285,-1.0000000000000107,26.20139312744141,-0.061290343378549106
425,2001-08-20,25.865478515625,26.537309646606445,25.61354255676269,26.537309646606445,549543.0,-0.006451599668195862,1.7499978707276256,-100.0,26.666681808167738,45.38247964911691,0.9965928577438916,1.3333336205976707,2.642904049960741,1.6667813213580658,14.13245286165167,0.9237670898437536,0.19732691941252867,-1.2596820831298814,-3.0628868946596413,0.5435227283998785,-2.1612844888947613,-0.35807967736500146,2.4762658772090873,19.999969716975073,-26.411430583707684,0.9016024057648799,8,0.9657564163208008,1.595597267150879,4.492866516113281,3.653078079223633,-3.3591537475585938,0,-0.04545452534333849,0.0,26.033435821533203,0.0,26.033435821533203,-1.0000000000000107,26.87322425842285,-0.04545452534333849
426,2001-08-21,26.033435821533203,26.20139312744141,25.529563903808594,25.529563903808594,64016.0,0.006493493086035196,-1.6666666666666807,-0.7499978707276149,24.137922932606813,42.50891553051766,0.5729209102472801,1.2144117288129692,2.490779859579625,1.5194040019020676,13.774238561649438,0.671829223632816,-0.041147024090644635,-1.083326911926271,-2.9061042739036544,0.7394504500511125,-1.994715592914961,-0.17193823093758098,2.1446164611366,37.49994676811481,-2.0447499909874125,0.911388680988691,8,0.5038738250732422,1.0917243957519531,3.12821102142334,3.233184814453125,-3.3591537475585938,1,-0.04516127094271549,1.7499978707276256,25.865478515625,0.0,26.033435821533203,0.0,26.033435821533203,-0.04516127094271549
427,2001-08-22,26.36935043334961,26.537309646606445,25.529563903808594,25.529563903808594,79323.0,0.012903199336391724,-1.4000045424606509,1.6666666666666667,29.032241520725094,40.77976560373655,0.11773603556411771,0.8980860944551381,2.1668062734077296,1.2089134045329466,13.39293763782894,1.0077457427978516,-0.3032720004939158,-0.7306164741516099,-2.575416369280994,1.1141834209777741,-1.653016421716302,0.1917834734130821,1.5968227790112977,62.499911280191355,26.10444248019691,0.9223999475646911,8,0.16795921325683594,0.8397884368896484,2.3724021911621094,2.4773759841918945,-4.786792755126953,2,-0.05095538314493009,-1.6666666666666807,26.033435821533203,1.7499978707276256,25.865478515625,0.0,26.033435821533203,-0.05095538314493009
428,2001-08-23,26.36935043334961,26.36935043334961,25.865478515625,25.865478515625,188291.0,0.0,1.0,0.6,27.868837809882706,38.056197890303366,0.04329831775458004,0.9047907145872962,2.168164246892836,1.2252092311077334,13.19959288782304,0.5038719177246094,-0.5454369898946609,-0.7054227828979478,-2.5768312231623227,1.1659856573664271,-1.6411270030301353,0.23028143723423966,1.401894034327114,83.3331756093037,49.56797174282333,0.9357042201321879,8,-0.08397769927978516,1.007746696472168,2.3724021911621094,2.4773759841918945,-4.786792755126953,3,-0.0636942108481553,-1.4000045424606509,26.36935043334961,-1.6666666666666807,26.033435821533203,1.7499978707276256,25.865478515625,-0.0636942108481553
429,2001-08-24,26.70526695251465,26.70526695251465,26.20139312744141,26.36935043334961,147555.0,0.012738900035254686,1.9999943219564056,0.6666704520505424,37.50000506970025,35.92656812297808,-0.3417186887566146,0.5996168638212929,1.8321224846099895,0.9224572416473507,12.923471564167476,0.5038738250732386,-0.6158867586536907,-0.36950626373290874,-2.2409147039972837,1.5019021765314662,-1.3052104838650962,0.5661979563992787,0.8866430700526244,100.0,63.44633679127588,0.9357042201321879,8,-0.5038728713989258,0.6718301773071289,1.8685283660888672,2.1414594650268555,-3.8630275726318395,4,-0.11949689352758563,1.0,26.36935043334961,-1.4000045424606509,26.36935043334961,-1.6666666666666807,26.033435821533203,-0.11949689352758563
430,2001-08-27,26.033435821533203,26.87322425842285,25.865478515625,26.87322425842285,159087.0,-0.025157252019837317,1.3999990915099332,-2.49999148293464,30.64516719881719,34.313666604070455,0.2217839266708843,1.2286147059192345,2.4716533176121374,1.610473903070094,13.022619094089652,1.0077457427978516,-0.6418872570998353,-0.9741543769836412,-2.895667958239194,0.9473592042719119,-1.9349111676114177,-0.013397586355864632,1.393486511533375,37.49994676811481,0.11244001058910413,0.9607567906277769,8,0.16795825958251953,1.3436613082885742,2.372401714324951,2.813290596008301,-3.191196441650394,0,-0.1096774141553627,1.9999943219564056,26.70526695251465,1.0,26.36935043334961,-1.4000045424606509,26.36935043334961,-0.1096774141553627
431,2001-08-28,25.865478515625,26.45332908630371,25.865478515625,26.20139312744141,414926.0,-0.006451599668195862,-2.5,0.39999909150993745,35.18519531067632,32.66757719414561,0.3766941840041689,1.276842601907294,2.588448901671306,1.7938043945811835,13.810650691741191,0.5878505706787109,-0.7291137786559041,-1.0245413780212402,-2.9221070866108008,0.8730243305683203,-1.9733242323160205,-0.07575852372645997,1.409655143100938,24.999964512076538,-11.941966147175798,0.9487828542947797,8,0.33591556549072266,1.5116186141967773,2.5403590202331543,2.981247901916504,-2.8552799224853516,1,-0.1298701566850724,1.3999990915099332,26.033435821533203,1.9999943219564056,26.70526695251465,1.0,26.36935043334961,-0.1298701566850724
432,2001-08-29,26.117414474487305,26.117414474487305,25.865478515625,25.865478515625,298170.0,0.009740239629052905,1.0,-0.7499999999999921,41.50943072805203,32.308976366919616,0.007008942053591483,0.8781203314243271,2.2953457865027715,1.5615444875310658,14.900362244854094,0.2519359588623047,-0.8510727356159364,-0.6508360862731948,-2.4063753775490184,1.1047032050026289,-1.5286057319111066,0.22693355936471704,1.0180736038452451,24.99995268279111,-11.995524669716865,0.8777696456379119,8,0.08397960662841797,1.2596826553344727,2.2884230613708496,2.729311943054199,-3.4431324005126953,2,-0.1318328199706026,-2.5,25.865478515625,1.3999990915099332,26.033435821533203,1.9999943219564056,26.70526695251465,-0.1318328199706026
433,2001-08-30,26.033435821533203,26.36935043334961,25.865478515625,26.20139312744141,3110313.0,-0.0032154275085742867,1.0,-0.6666666666666807,41.50943072805202,32.67276812296446,0.10168037244006456,0.804946983834455,2.336332666282317,1.6756378432761139,15.841674531472256,0.5038719177246094,-0.8569528852233965,-0.6088464736938484,-2.176753784715423,0.9590608373277263,-1.392800129204634,0.17510718181693719,0.9735783228374295,16.66663512186074,-19.806858960191338,0.7839536555107864,8,0.16795825958251953,1.3436613082885742,2.3304123878479004,2.813290596008301,-1.6795768737792969,3,-0.1709677575339119,1.0,26.117414474487305,-2.5,25.865478515625,1.3999990915099332,26.033435821533203,-0.1709677575339119
434,2001-08-31,27.880970001220703,27.880970001220703,26.28537178039551,26.28537178039551,416134.0,0.07096774288084307,-1.0000000000000044,-9.500022712303032,58.108106034308406,36.16625970364676,-1.627354338507022,-1.1616734268079227,0.46638882477463994,-0.13073258208533645,16.57927086918344,1.8475341796875,-0.9013392347876703,1.2764781951904283,-0.11559318228666626,2.668549572667523,0.580442506451881,1.9725138839289755,-2.3514060974121094,100.0,62.07620892667042,0.6960356887385466,8,-1.1757030487060547,-0.5038728713989258,0.2729310989379883,0.9657564163208008,-3.695068359375,4,-0.22590362970593514,1.0,26.033435821533203,1.0,26.117414474487305,-2.5,25.865478515625,-0.22590362970593514
435,2001-09-03,27.37709617614746,27.964948654174805,27.209138870239254,27.964948654174805,537635.0,-0.01807232047705587,1.5714267173690275,-0.36842136720566504,59.72221652663404,40.120070102983114,-0.9906897242219905,-0.735176977955426,0.9307067027242262,0.4117928981662402,17.325262465469233,0.7558097839355504,-0.8515402410498396,0.7977980613708482,-0.5128606246424496,2.108456747384146,0.14246871836419928,1.453127404377497,-1.8005041503906263,71.9999600264189,29.935234270380256,0.655329343006649,9,-0.6298398971557617,9.5367431640625e-07,0.2729320526123047,1.469630241394043,-3.527111053466797,0,-0.16564418545658932,-1.0000000000000044,27.880970001220703,1.0,26.033435821533203,1.0,26.117414474487305,-0.16564418545658932
436,2001-09-04,27.37709617614746,27.62903213500977,27.209138870239254,27.545055389404297,179997.0,0.0,1.5000141952701254,0.28571660328873083,54.687490019028616,42.97065326946128,-0.8717180227635062,-0.8306788937450129,0.8903351976597484,0.4481551532994459,17.987939727825616,0.4198932647705149,-0.7528846976414805,0.8313896179199212,-0.3485995290944217,2.011378764934264,0.2413950444127515,1.4213841914270908,-1.704969885253906,71.9999600264189,30.873612128653363,0.5899945735071712,9,-0.4618825912475586,9.5367431640625e-07,0.31492137908935547,1.469630241394043,-3.0232372283935547,1,-0.16564418545658932,1.5714267173690275,27.37709617614746,-1.0000000000000044,27.880970001220703,1.0,26.033435821533203,-0.16564418545658932
437,2001-09-05,26.78924560546875,27.04118156433105,26.033435821533203,26.87322425842285,184594.0,-0.021472349254881173,3.800009084921366,0.49999432198866667,57.37705406337242,46.24934396429347,-0.2436656124530181,-0.2908084924047287,1.386834137318921,1.0720006127989947,17.710067994341983,1.3436603546142578,-0.5834700323046391,0.2645337104797356,-0.880168655415595,1.4092360763750662,-0.30781747246793145,0.8368848934274027,-1.0254064200439466,44.00001090188576,-2.232353687323787,0.5723511829476655,9,0.12596797943115234,0.5878515243530273,1.1547083854675293,2.057480812072754,-1.5955982208251953,2,-0.14106582424843084,1.5000141952701254,27.37709617614746,1.5714267173690275,27.37709617614746,-1.0000000000000044,27.880970001220703,-0.14106582424843084
438,2001-09-06,27.209138870239254,27.209138870239254,26.033435821533203,26.537309646606445,462527.0,0.015673948828360817,2.50000567807584,-7.999999999999957,60.6060595632569,48.816683352466434,-0.5944166761859151,-0.7212230232264076,0.8704630736480965,0.6882275236379236,17.251811702261797,1.1757030487060511,-0.39409403108483687,0.6676312446594217,-0.5080404908959189,1.8433029802147622,0.07979537688175142,1.255467112437092,-1.3572553060644523,60.869543750228175,8.426027483182594,0.58783586777767,9,-0.2939252853393519,0.16795825958252308,0.8187942504882848,1.6375875473022496,-2.519363403320309,3,-0.16666667834992632,3.800009084921366,26.78924560546875,1.5000141952701254,27.37709617614746,1.5714267173690275,27.37709617614746,-0.16666667834992632
439,2001-09-07,27.04118156433105,27.37709617614746,27.04118156433105,27.209138870239254,656028.0,-0.006172826957486333,-3.000000000000042,-0.25000000000000133,60.6060595632569,52.14567139295973,-0.41772740305107803,-0.5622504291514581,0.9136360026902821,0.8836496124698421,17.002361030993562,0.3359146118164098,-0.24412566422465432,0.4870771408081005,-0.705054562750643,1.679208844366844,-0.10898871097127127,1.0831429925874723,-1.1047753965562492,52.173908750045484,-4.192833270394402,0.5960658517793727,9,-0.1259679794311488,0.20994758605957387,1.154708862304691,1.8055448532104528,-2.855279922485348,4,-0.09937889031157887,2.50000567807584,27.209138870239254,3.800009084921366,26.78924560546875,1.5000141952701254,27.37709617614746,-0.09937889031157887
440,2001-09-10,26.45332908630371,27.04118156433105,26.20139312744141,27.04118156433105,119113.0,-0.02173915650204994,1.8571400760535333,3.500011356151606,53.52112000230321,54.182996358696045,0.2636793594545104,-0.0078719679518926,1.4079099424704822,1.499850066763436,17.020336530764453,0.8397884368896413,-0.09512616655213435,-0.07978057861328125,-1.2630052621107133,1.1034441048841508,-0.6713929203619955,0.511831763135433,-0.4357812190729078,26.31575801623802,-31.09754677438447,0.591612341748716,9,0.4618844985961914,0.5878534317016602,1.7425613403320312,2.393397331237793,-2.267427444458008,0,-0.0857142568733239,-3.000000000000042,27.04118156433105,2.50000567807584,27.209138870239254,3.800009084921366,26.78924560546875,-0.0857142568733239
441,2001-09-11,24.353858947753906,26.70526695251465,21.83449363708496,26.537309646606445,584438.0,-0.07936506334232285,2.866666969496689,3.714283396711292,36.956522812488565,53.67711770141122,2.3760431192579325,2.05125774795966,3.3901834882689172,3.6103840608337343,17.596070558574283,4.8707733154296875,-0.08859817877350196,-2.086874008178711,-3.616822531223576,-0.5569254851338457,-2.8518482697011436,-1.3218997466562783,3.6110897064208984,45.454554839775355,-10.847903893552981,0.7649742615224325,9,0.5458621978759766,0.5878515243530273,3.9260101318359375,4.492867469787598,0.16795730590820312,1,-0.02068969136079002,1.8571400760535333,26.45332908630371,-3.000000000000042,27.04118156433105,2.50000567807584,27.209138870239254,-0.02068969136079002
442,2001-09-12,24.269880294799805,25.36160469055176,23.01019859313965,24.689775466918945,652908.0,-0.003448268840443691,1.6666681087161006,0.19230806188562288,36.559141623145,53.12708557864378,2.425450657639516,2.034510719085606,3.353573369324124,3.6956642320411603,18.20291796864934,2.351406097412113,0.01646268930037209,-2.040685462951661,-3.8357200971294922,-0.2456508287738295,-2.9382027800405766,-1.1431681458627452,3.5724592590332023,43.93940645303381,-8.57438723673613,0.8975173170889161,9,0.6298408508300781,0.6718301773071289,4.009988784790039,4.576846122741699,0.92376708984375,2,0.003460200542154901,2.866666969496689,24.353858947753906,1.8571400760535333,26.45332908630371,-3.000000000000042,27.04118156433105,0.003460200542154901
443,2001-09-13,25.36160469055176,25.36160469055176,24.0179443359375,24.353858947753906,1375983.0,0.04498268563713825,1.6666654048744178,-2.3999936405839843,42.15685444957723,51.35472429145143,1.3727660454358066,0.9379636293691682,2.1135575716771804,2.6116028919153678,18.726598693152564,1.3436603546142614,0.12302502674680227,-0.9153695106506312,-2.7567858766780624,0.9260468553768,-1.8360776936643468,0.005338672363084385,2.360577944946286,63.636369893183634,16.421669796469352,0.9207081830137158,9,-0.46188354492187855,-0.46188354492187855,2.7713012695312464,3.4851217269897425,-0.5038719177246129,3,-0.006622503108834388,1.6666681087161006,24.269880294799805,2.866666969496689,24.353858947753906,1.8571400760535333,26.45332908630371,-0.006622503108834388
444,2001-09-14,24.43783760070801,25.36160469055176,24.353858947753906,25.36160469055176,121608.0,-0.03642384230473761,1.1818178064089935,-0.916666824390693,40.952374978180025,49.26918634162321,1.9632152124757205,1.8298824288844706,2.8589977132487867,3.5350573743947855,19.278579774729305,1.0077457427978551,0.15469496804854543,-1.7593566894531207,-3.7751983402878864,0.2564849613816449,-2.7672775148705036,-0.7514358640357379,3.1665912548217747,50.0000000000001,1.492153642502828,1.0079208254173835,9,0.2939252853393519,0.46188354492187145,3.6530790328979457,4.4088888168334925,1.2596817016601527,4,0.010309335479160131,1.6666654048744178,25.36160469055176,1.6666681087161006,24.269880294799805,2.866666969496689,24.353858947753906,0.010309335479160131
445,2001-09-17,24.689775466918945,24.689775466918945,22.338367462158203,23.849985122680664,260637.0,0.010309335479160131,4.599988189655956,-0.9090931615460852,43.396228436477344,48.01460172133974,1.4415917958345013,1.565617699177274,2.476715195774446,3.2601325095722906,19.830835036291305,2.351408004760742,0.19862783641550408,-1.4486336708068848,-3.5709633583036506,0.6736960166898811,-2.5097985145552677,-0.38746882705850183,2.7992546842419443,58.62070855954212,6.844357234925823,1.0611648437483838,9,-0.08398056030273438,0.2099456787109375,3.4011411666870117,4.156950950622559,0.671829223632816,0,-0.020408197950133933,1.1818178064089935,24.43783760070801,1.6666654048744178,25.36160469055176,1.6666681087161006,24.269880294799805,-0.020408197950133933
446,2001-09-18,24.85773277282715,25.193647384643555,24.689775466918945,24.689775466918945,545101.0,0.006802706899187605,-5.0,0.19999909151199657,42.85714594724612,46.4012785973257,0.9819420962165388,1.3755907492385617,2.2020432290048433,3.069931500042749,20.165510876767616,0.5038719177246094,-0.011947679180511983,-1.2218912124633796,-3.4202324224192644,0.9764499974925052,-2.321061817441322,-0.12272060748543723,2.518206648052221,83.33336487813916,27.006306424206613,1.0991706049779424,9,-0.2519378662109375,0.041988372802734375,3.0652265548706055,3.9889936447143555,0.08397865295410156,1,-0.027027047765025736,4.599988189655956,24.689775466918945,1.1818178064089935,24.43783760070801,1.6666654048744178,25.36160469055176,-0.027027047765025736
447,2001-09-19,25.02569007873535,25.36160469055176,24.85773277282715,24.85773277282715,409817.0,0.0067567427586077144,-5.000000000000043,1.0,44.33962284364773,44.59389673959135,0.6006852113273133,1.1613515367898515,1.9244154184820559,2.885844930145865,20.85864080932758,0.5038719177246129,-0.21221430244111872,-0.9867508888244636,-3.229489274457322,1.2559874968083946,-2.108120081640891,0.13461830399196373,2.239420426468129,88.88890991875941,26.40721602525967,1.121369192816429,9,-0.4198951721191406,-0.12596893310546875,2.729311466217041,3.8210363388061523,-0.8397884368896484,2,-0.020134262970889716,-5.0,24.85773277282715,4.599988189655956,24.689775466918945,1.1818178064089935,24.43783760070801,-0.020134262970889716
448,2001-09-20,24.689775466918945,25.10966873168945,24.353858947753906,25.02569007873535,907651.0,-0.013422791170175863,2.00000757076778,-2.0,28.4090912023794,41.01645581060496,0.6052994292599507,1.4387504133353346,2.1120073725725668,3.2061950027019854,21.659718176002634,0.7558097839355433,-0.3992465331558961,-1.2386867523193352,-3.5498914744811643,1.0725179698424938,-2.394289113400248,-0.08308439123842248,2.4667227009221655,77.77781983751892,19.214027500392618,1.1556023610809139,9,-0.2519378662109375,0.2099456787109375,3.002242088317871,4.156950950622559,-0.5038738250732422,3,0.020408120697562815,-5.000000000000043,25.02569007873535,-5.0,24.85773277282715,4.599988189655956,24.689775466918945,0.020408120697562815
449,2001-09-21,23.514070510864254,24.185901641845703,23.17815589904785,24.0179443359375,1367160.0,-0.04761910279945558,1.3999990915099332,1.5000056780758242,26.041664695116253,37.963182998695295,1.3723897350857968,2.4908267227205947,3.1226697846963027,4.3620225375384685,23.064490365724964,1.5116195678710938,-0.607417971242846,-2.254831886291509,-4.771705239571624,0.262041466988606,-3.513268562931568,-0.9963952096514497,3.535987566361733,38.88887837395342,-17.232786810314323,1.2584366766400574,9,0.7558097839355504,1.3856506347656286,4.072973728179935,5.33265590667725,1.175704956054691,4,0.05714290349440265,2.00000757076778,24.689775466918945,-5.000000000000043,25.02569007873535,-5.0,24.85773277282715,0.05714290349440265
450,2001-09-24,23.17815589904785,23.59804916381836,23.17815589904785,23.43009185791016,102418.0,-0.014285685315998276,-2.3333333333333335,0.4999981073152302,24.999999999999986,36.63468046397434,1.3352831964695788,2.742470983566136,3.405356997939858,4.675904601550123,24.253931324566558,0.4198932647705078,-0.9071756790380086,-2.447982501983642,-5.213330213106264,0.3173652091389805,-3.830656357544953,-1.0653086464223307,3.7675908893753167,0.0,-51.87780853687325,1.3826738555613107,9,0.6718301773071289,1.7215652465820312,4.240930557250977,5.668570518493652,0.6718292236328125,0,0.10869559313921973,1.3999990915099332,23.514070510864254,2.00000757076778,24.689775466918945,-5.000000000000043,25.02569007873535,0.10869559313921973
451,2001-09-25,22.506324768066406,23.34611320495605,22.338367462158203,23.262134552001953,1450365.0,-0.028985529906158103,1.1818178064089948,3.000007570767709,24.75247012663543,35.32282807547328,1.9193179517439418,3.319955209860094,4.074617221368044,5.313527442850631,25.606667733227745,1.007745742797848,-1.242796600352186,-2.951855945587159,-6.044656092114142,0.14094420093982407,-4.49825601885065,-1.4054558723236674,4.337196957329997,5.55554504062024,-45.36406308440548,1.546400073263492,9,1.3436613082885742,2.3933963775634766,4.639830589294434,6.340401649475098,2.183450698852539,1,0.12686566784713915,-2.3333333333333335,23.17815589904785,1.3999990915099332,23.514070510864254,2.00000757076778,24.689775466918945,0.12686566784713915
452,2001-09-26,22.67428207397461,22.67428207397461,22.0024528503418,22.59030342102051,330422.0,0.0074626713885561635,14.999999999999915,-0.11111083071300841,22.44897911886183,33.13306414983823,1.6776451420963667,3.0365042687820605,3.8735000521868344,5.09992309426255,27.070074487436617,0.671829223632809,-1.515005027206204,-2.6117420196533203,-5.925460077520228,0.7019760382135871,-4.268601048586774,-0.9548829907198666,4.069059089655564,21.621581804654845,-26.881146600546636,1.6568590289334533,9,1.0077466964721715,2.2254390716552734,4.156952857971191,6.1724443435668945,2.183450698852539,2,0.10000005047168314,1.1818178064089948,22.506324768066406,-2.3333333333333335,23.17815589904785,1.3999990915099332,23.514070510864254,0.10000005047168314
453,2001-09-27,21.582557678222656,22.17041015625,21.24664306640625,22.17041015625,1404205.0,-0.048148135062896946,2.1428534347380306,-7.000022712303551,20.18348585620309,30.82540980295191,2.432769833463695,3.98183377432764,4.886207339512438,6.132484207233169,29.039212678128823,1.4276390075683594,-1.5236014185805793,-3.480922508239747,-7.16088184383036,0.19903682735086647,-5.320902176035055,-1.6409428404444384,5.062606534876615,11.428549179827879,-35.097486544144914,1.8399796677953073,9,1.7215662002563477,3.023238182067871,5.290666580200195,7.264168739318848,2.6873226165771484,3,0.12062258803783421,14.999999999999915,22.67428207397461,1.1818178064089948,22.506324768066406,-2.3333333333333335,23.17815589904785,0.12062258803783421
454,2001-09-28,21.582557678222656,21.582557678222656,21.582557678222656,21.582557678222656,0.0,0.0,1.0,-0.0,21.56862876079917,28.400120950098778,2.2184485364448,3.6741545355653145,4.794731819242028,6.078083885684791,31.844199506208003,0.0,-1.5279950213373539,-3.166001892089845,-6.908223330379684,0.5762195461999937,-5.037112611234765,-1.2948911729449257,4.846665689008894,14.285691109932236,-33.359388543089025,1.8711107191449203,9,1.7215662002563477,3.023238182067871,5.2486772537231445,7.264168739318848,3.275175094604492,4,0.12062258803783421,2.1428534347380306,21.582557678222656,14.999999999999915,22.67428207397461,1.1818178064089948,22.506324768066406,0.12062258803783421
455,2001-10-01,22.84223937988281,22.84223937988281,21.83449363708496,22.338367462158203,1395333.0,0.058365728494320424,3.000007570767794,100.0,40.21738593755706,28.10681428235555,0.7477693038720368,2.1684929641079727,3.488813809418989,4.778819965157506,34.22319852829801,1.2596817016601527,-1.6428211340380372,-1.6795773506164586,-5.298726910934846,1.9395722097019288,-3.489152130775654,0.12999742954273685,3.3796807753157303,75.99995275849503,26.91792205339393,1.8095747801591942,10,0.46188449859619496,1.7635564804077184,3.947006225585941,6.004487037658695,2.099472045898441,0,0.08088244135394462,1.0,21.582557678222656,2.1428534347380306,21.582557678222656,14.999999999999915,22.67428207397461,0.08088244135394462
456,2001-10-02,22.84223937988281,23.01019859313965,22.67428207397461,22.758262634277344,1687514.0,0.0,-1.6666616195263764,0.166662881282785,40.65933435114196,27.697893338743796,0.4825510019807808,1.909220036494368,3.45245345898282,4.741517729524059,36.66954634229989,0.33591651916503906,-1.6858215701811048,-1.4528345108032248,-4.882020999281131,1.9763519776746818,-3.1674277550421763,0.26175873343572675,3.180669691764038,90.47610292328321,39.060490200964914,1.7145932442389527,10,0.3359165191650426,1.7635564804077184,3.947006225585941,6.004487037658695,2.0154933929443395,1,0.04411764214700331,3.000007570767794,22.84223937988281,1.0,21.582557678222656,2.1428534347380306,21.582557678222656,0.04411764214700331
457,2001-10-03,23.01019859313965,23.09417724609375,22.67428207397461,22.84223937988281,1018101.0,0.007353009941956978,1.4999971609782135,2.0000681384574723,32.500011356125796,28.152440022493394,-0.0015327971979210986,1.5216432632368075,3.233092079746072,4.550263282468691,39.134725424211425,0.4198951721191406,-1.7804952778970424,-1.0959229469299316,-4.358880018504589,2.167034124644726,-2.7274014827172586,0.5355555888573953,2.821659838297574,95.45455483977535,43.701725234089906,1.631478535787328,10,-0.2939262390136719,1.595597267150879,3.7790470123291016,5.8365278244018555,2.015491485595703,2,0.07299271525105633,-1.6666616195263764,22.84223937988281,3.000007570767794,22.84223937988281,1.0,21.582557678222656,0.07299271525105633
458,2001-10-04,22.67428207397461,23.17815589904785,22.67428207397461,23.17815589904785,1796047.0,-0.014598592785078801,1.0,-2.999977287954603,35.61644304437441,29.216304283522078,0.020584731459084793,1.5814836392858247,3.5072286579423633,4.855331102829361,41.88513110785224,0.5038738250732422,-1.9056676565960018,-1.2050966262817369,-4.177457851023799,1.7672645984603257,-2.69127723865277,0.2810839860892962,2.9741677428613755,68.42100859120701,15.767071620845044,1.4861806123710315,10,-0.2519359588623047,1.931513786315918,4.114963531494141,6.1724443435668945,1.6795768737792969,3,0.09629635424526573,1.4999971609782135,23.01019859313965,-1.6666616195263764,22.84223937988281,3.000007570767794,22.84223937988281,0.09629635424526573
459,2001-10-05,24.353858947753906,24.85773277282715,23.01019859313965,23.17815589904785,1453586.0,0.07407409276729005,-1.4444464072336072,-2.3333282861739377,47.777770207027224,31.74716763985844,-1.7068323315914462,-0.3264823099408183,1.7895294990359574,3.1583817046705995,44.388016236656426,2.183450698852539,-2.034849247940482,0.6088463783264153,-1.9799136357945173,3.197606392447348,-0.6855336287340528,1.9032263853868834,1.1185185990648883,83.33331230347598,30.135620250119587,1.294380007060467,10,-1.301671028137207,0.2519369125366211,2.4353866577148438,4.492867469787598,-0.16795730590820312,4,-0.003448268840443691,1.0,22.67428207397461,1.4999971609782135,23.01019859313965,-1.6666616195263764,22.84223937988281,-0.003448268840443691
460,2001-10-08,24.185901641845703,24.689775466918945,23.68202972412109,23.68202972412109,148722.0,-0.006896537680887493,-3.000007570767709,0.42857073329797013,45.55555303197204,34.058621296006955,-1.5431746256283851,-0.3553223040359548,1.894968464808457,3.309154383456587,46.22131153140604,1.0077457427978551,-2.019935823952906,0.5542604446411126,-1.7138394282494076,2.8223603175316327,-0.5797894918041493,1.6883103810863744,1.1174465257565913,69.2307625111705,19.025252660621987,1.1340499364452608,10,-1.133713722229004,0.4198942184448242,2.8552803993225098,4.660824775695801,0.8397884368896484,0,0.027777799683889492,-1.4444464072336072,24.353858947753906,1.0,22.67428207397461,1.4999971609782135,23.01019859313965,0.027777799683889492
461,2001-10-09,23.849985122680664,24.185901641845703,23.849985122680664,24.0179443359375,136254.0,-0.013888939272945988,-2.9999772879546667,-0.3333371187172068,42.39129844435919,36.27443455439555,-1.1137373196047946,-0.06228356596542284,2.136101238426029,3.6364856727290444,45.59695850652094,0.33591651916503906,-1.8863344943827514,0.24353761672973562,-2.00186456539981,2.488939798859281,-0.8791634743350372,1.3662387077945084,1.2910948408737895,53.846100089363944,8.18125852939319,1.122701091064773,10,-0.7977972030639648,0.5878524780273438,3.212191581726074,4.99674129486084,0.6718311309814453,1,0.045774716314702646,-3.000007570767709,24.185901641845703,-1.4444464072336072,24.353858947753906,1.0,22.67428207397461,0.045774716314702646
462,2001-10-10,24.353858947753906,24.353858947753906,23.68202972412109,23.68202972412109,375183.0,0.021126798296996485,1.0000000000000107,-3.9999545759093547,47.872333999478585,39.350973236981716,-1.5134652552984384,-0.5897817549482411,1.530515239928988,3.118824062678115,44.881763230731956,0.671829223632816,-1.6887199057938673,0.7432125091552741,-1.5077206416673476,2.994145659977896,-0.382254066256035,1.8686790845665833,0.6314435399146205,76.92305004468197,33.861239754871804,1.1254665754113107,10,-1.133713722229004,-0.04198932647705078,2.7922964096069336,4.492867469787598,0.5878524780273438,2,0.020689691360789908,-2.9999772879546667,23.849985122680664,-3.000007570767709,24.185901641845703,-1.4444464072336072,24.353858947753906,0.020689691360789908
463,2001-10-11,25.193647384643555,25.36160469055176,24.353858947753906,24.689775466918945,829476.0,0.034482766722564895,1.400004542460639,0.749999999999996,61.11110830713016,43.74458207546294,-1.9971769787717086,-1.5207689113863836,0.596675959943834,2.269991193286671,43.80704337667942,1.0077457427978551,-1.4010812324307658,1.5913988113403335,-0.6331272504137182,3.815924873094385,0.4791357804633094,2.7036618422173575,-3.9470043182373047,92.85715444503374,47.23230687948617,1.1122630308770252,10,-1.5955982208251953,-0.8817777633666992,1.9525079727172852,3.653079032897949,-0.16795730590820312,3,-0.006666653039312576,1.0000000000000107,24.353858947753906,-2.9999772879546667,23.849985122680664,-3.000007570767709,24.185901641845703,-0.006666653039312576
464,2001-10-12,24.689775466918945,24.77375221252441,24.185901641845703,24.605796813964844,1362676.0,-0.019999959117937727,3.666737328235709,0.16666666666666666,59.78260923233099,45.91849577488226,-1.124441598250069,-1.0509367574345774,0.9959955770330815,2.7591150677413268,42.719333086167566,1.0077457427978516,-1.1036520954366864,1.0749300003051765,-1.1722569679757768,3.32211696858613,-0.048663483835301946,2.198523484445655,-3.360833168029785,60.000045424554884,8.248540713446282,1.1235934841404773,10,-0.6718320846557617,-0.37790584564208984,2.4563798904418945,4.156950950622559,1.0077438354492188,4,-0.013605491050946328,1.400004542460639,25.193647384643555,1.0000000000000107,24.353858947753906,-2.9999772879546667,23.849985122680664,-0.013605491050946328
465,2001-10-15,24.185901641845703,24.353858947753906,24.0179443359375,24.353858947753906,329880.0,-0.020408197950133933,3.0,-2.0,61.11110830713014,48.190915103325395,-0.4580993505610813,-0.6184559613686673,1.411672137830415,3.250524721349649,40.84050040778193,0.6718311309814453,-0.6544215538196738,0.5962498664855964,-1.611140602518617,2.80364033548981,-0.5074453680165121,1.699945100987705,-2.7763060951232923,29.999965931583887,-26.455095304463782,1.1036952345021072,10,-0.16795825958251953,-0.04198932647705078,2.8972697257995605,4.660824775695801,1.3436622619628906,0,0.0,3.666737328235709,24.689775466918945,1.400004542460639,25.193647384643555,1.0000000000000107,24.353858947753906,0.0
466,2001-10-16,24.185901641845703,24.185901641845703,24.185901641845703,24.185901641845703,0.0,0.0,1.0,-0.0,60.22727214069616,51.27172185716655,-0.2765377902195709,-0.7076501283853318,1.316241842648349,3.237934011154266,39.397371683664936,0.0,-0.20930203646370416,0.6298414230346694,-1.5158831816672347,2.7755660277365735,-0.44302087931628265,1.7027037253856214,-2.6972659122467064,29.999965931583887,-29.586447872201013,1.0728623023509511,10,-0.16795825958251953,-0.2099466323852539,2.7922964096069336,4.660824775695801,0.8397884368896484,1,0.034722229889361245,3.0,24.185901641845703,3.666737328235709,24.689775466918945,1.400004542460639,25.193647384643555,0.034722229889361245
467,2001-10-17,24.52181625366211,24.52181625366211,24.269880294799805,24.52181625366211,3383888.0,0.013888860410943504,1.0,0.0,72.15188454129891,55.33121535682483,-0.4196060650718145,-1.1417893438538371,0.9139057601972382,2.8765042663378395,37.940161108206226,0.33591461181640625,-0.03432792844372656,0.9909497261047377,-1.093065387912599,3.0749648401220746,-0.051057830903932455,2.032957283113408,-2.955721144844059,37.49994676811471,-27.01410424676692,1.0420075570086689,10,-0.33591461181640625,-1.2176923751831055,0.39889955520629883,2.729311943054199,0.5878524780273402,2,0.0,1.0,24.185901641845703,3.0,24.185901641845703,3.666737328235709,24.689775466918945,0.0
468,2001-10-18,25.193647384643555,25.193647384643555,24.185901641845703,24.185901641845703,2498266.0,0.027397282649531007,1.0,100.0,74.71263137532036,58.32397770885739,-0.778332811890742,-1.8698018688571878,0.19291961693451753,2.1707375057127685,36.15822852270353,1.0077457427978516,0.16848944457125725,1.6375872611999505,-0.5164244736987804,3.7915989960986813,0.560581393750585,2.714593128649316,-3.5516420841908314,100.0,27.92896990009669,1.0770058674493648,10,-0.6718301773071289,-1.8895235061645508,-0.2729315757751465,1.8475332260131871,0.4198951721191371,3,-0.009999979558968808,1.0,24.52181625366211,1.0,24.185901641845703,3.0,24.185901641845703,-0.009999979558968808
469,2001-10-19,24.85773277282715,25.529563903808594,24.689775466918945,25.529563903808594,514820.0,-0.013333306078625151,1.4999985804850766,-0.6666672975627852,65.78947604351549,60.57219137680666,-0.40613682787513383,-1.5052363536550217,0.47746968664949563,2.4623732417431405,33.953363818670326,0.8397884368896484,0.42698131158526564,1.2344895362854018,-0.9964511799414524,3.465430252512256,0.11901917817197472,2.349959894398829,-3.141335484572444,55.555541535650654,-15.35679830087333,1.1154703581134267,10,-0.2519359588623047,-1.4696292877197266,0.041988372802734375,2.1834478378295934,0.92376708984375,4,0.0067567427586077144,1.0,25.193647384643555,1.0,24.52181625366211,1.0,24.185901641845703,0.0067567427586077144
470,2001-10-22,25.697519302368164,26.20139312744141,25.193647384643555,25.193647384643555,1256007.0,0.03378371379303813,-3.0000075707677656,-0.7499978707276149,69.76743449034639,63.61398427080523,-1.12752193720328,-2.262605966892547,-0.4076893149248484,1.5827416262247596,31.820407185890183,1.3436603546142614,0.717656845812968,1.948307895660399,-0.45468879216733527,4.351304583488133,0.7468095517465301,3.149806239574268,-3.828595349491305,74.99995268279098,6.291215570188612,1.2014983439138678,10,-0.7558078765869141,-1.973501205444336,-0.881777286529541,1.3436613082885778,0.8397903442382812,0,0.0,1.4999985804850766,24.85773277282715,1.0,25.193647384643555,1.0,24.52181625366211,0.0
471,2001-10-23,25.36160469055176,26.033435821533203,25.02569007873535,26.033435821533203,454793.0,-0.013071869228460709,1.9999971609701532,-1.333337118717202,65.90908387016852,65.61806758977079,-0.6198147740259259,-1.7937811848204923,-0.1003275753714874,1.8777942094421114,29.22883834366896,1.0077457427978516,0.8026151527736758,1.4696292877197301,-0.9615619243845472,3.9008204998240075,0.25403368166758966,2.6852248937718706,-3.2327325872010277,58.33331756093044,-6.7034107066808275,1.2155956060521391,10,-0.25193595886230824,-1.6375865936279332,-0.6088466644287145,1.6795759201049805,1.847534179687493,1,0.006622578314983585,-3.0000075707677656,25.697519302368164,1.4999985804850766,24.85773277282715,1.0,25.193647384643555,0.006622578314983585
472,2001-10-24,24.94171142578125,25.697519302368164,24.94171142578125,25.529563903808594,245567.0,-0.016556257772085692,-1.571420228160569,0.8750003548787355,65.1685505084995,66.06889450103405,-0.12042988295871027,-1.2599039602893214,0.26388648334833675,2.2579916463018783,26.3590548670223,0.7558078765869141,0.9183069962944543,0.9363645553588853,-1.467049146378649,3.3397782570964196,-0.26534229550988186,2.1380714062276525,-2.568488060985075,37.500023658604384,-25.988786948640147,1.2017068508687676,10,0.16795730590820312,-1.2176933288574219,-0.18895339965820312,1.763554573059082,2.3514060974121094,2,0.0033669964149811715,1.9999971609701532,25.36160469055176,-3.0000075707677656,25.697519302368164,1.4999985804850766,24.85773277282715,0.0033669964149811715
473,2001-10-25,24.185901641845703,25.36160469055176,24.185901641845703,25.02569007873535,291442.0,-0.030303044207074636,-1.7999981830198748,1.4285700380267614,48.717950957816925,64.83948802608803,0.5335015952536644,-0.3152195418664405,0.9811595342651884,2.980034833004204,22.83997011107957,1.1757030487060582,1.0819174515785654,0.05038757324218679,-2.065303694607884,2.166078841092258,-1.0074580606828505,1.108233207167224,-1.5829880912908152,0.0,-58.45965093630295,1.0578456339250364,10,0.92376708984375,-0.461883544921875,0.5668563842773438,2.1834487915039062,3.275175094604492,3,0.03819444499209701,-1.571420228160569,24.94171142578125,1.9999971609701532,25.36160469055176,-3.0000075707677656,25.697519302368164,0.03819444499209701
474,2001-10-26,24.185901641845703,24.185901641845703,24.185901641845703,24.185901641845703,0.0,0.0,1.0,-0.0,50.0,63.604920436406914,0.5079242588337856,-0.11613788743733977,0.9418282572926273,2.9459254306067493,19.130709642139827,0.0,1.163786993715199,-0.07977962493896484,-1.8213936921509095,1.6618344422729798,-0.950586658544939,0.7910274086670093,-1.367079316677625,0.0,-54.73855224572519,0.8708070336059731,10,1.0077457427978516,-0.461883544921875,0.4828777313232422,2.1834487915039062,2.855279922485348,4,0.05902781447051475,-1.7999981830198748,24.185901641845703,-1.571420228160569,24.94171142578125,1.9999971609701532,25.36160469055176,0.05902781447051475
475,2001-10-29,24.689775466918945,24.85773277282715,24.605796813964844,24.77375221252441,240000.0,0.02083336947841774,-1.000015141650137,-100.0,56.410274329202025,63.18080956846312,0.09280038403046831,-0.5001447707575366,0.4090818817640667,2.415889518022734,16.857412572584625,0.6718311309814453,1.0689960700242374,0.3317173957824693,-1.2833949523599948,1.9468297439249334,-0.47583877828876453,1.139273569853703,-1.6679988936144667,27.272774198876775,-26.439420946727424,0.8075561740712327,10,0.5038719177246094,-0.9657573699951172,-0.10497474670410156,1.679574966430664,3.863025665283203,0,0.04421767209729066,1.0,24.185901641845703,-1.7999981830198748,24.185901641845703,-1.571420228160569,24.94171142578125,0.04421767209729066
476,2001-10-30,23.849985122680664,24.605796813964844,23.68202972412109,24.605796813964844,121780.0,-0.03401368900108026,1.4444371541123036,9.000249841010646,46.34145665905437,60.31298424821372,0.983338512744762,0.4416584207071921,1.2042313545546932,3.2364369594132967,14.46313430397817,1.0077457427978551,0.9961202845473132,-0.5584602355957031,-2.0310481297411727,0.9141276585497664,-1.294754182668438,0.17783371147703164,-0.637431556127968,8.333230812617213,-40.689672918775045,0.7362939470727347,10,1.091726303100586,-0.12596702575683594,0.5248684883117676,2.4353866577148438,4.786794662475586,1,0.1126761509536629,-1.000015141650137,24.689775466918945,1.0,24.185901641845703,-1.7999981830198748,24.185901641845703,0.1126761509536629
477,2001-10-31,24.689775466918945,24.689775466918945,24.1019229888916,24.353858947753906,482633.0,0.03521135715257384,2.49999148293464,-0.44444472484183484,46.341471521327634,57.160633153325655,0.18984268737743548,-0.28021745062344294,0.31780898922374945,2.3780689955366086,12.002131712987836,0.8397903442382812,0.9696230659873706,0.197351264953614,-1.1232108516817938,1.5179133815890218,-0.4629297933640899,0.8576323232713179,-1.2978915267129274,60.000045424554884,15.839377801733903,0.6602810583177032,10,0.2519359588623047,-0.9657573699951172,-0.31492185592651367,1.1757020950317383,3.443130493164066,2,0.10204075799295653,1.4444371541123036,23.849985122680664,-1.000015141650137,24.689775466918945,1.0,24.185901641845703,0.10204075799295653
478,2001-11-01,24.85773277282715,24.85773277282715,24.605796813964844,24.85773277282715,124942.0,0.006802706899187605,1.0,0.0,51.282048295562085,55.548696736886384,-0.03439174415936108,-0.2911355921355536,0.10420988953444876,2.1869585008466146,9.478811833610504,0.2519359588623047,0.9607631609963896,0.2561360359191909,-0.7567168551650596,1.2689889270034413,-0.25029040962293436,0.7625624814613161,-1.2972782813870083,100.0,55.453476315069,0.5064264455421258,11,0.08397865295410156,-1.1337146759033203,-0.5668578147888184,0.6718292236328125,3.0232372283935547,3,0.09797292346100095,2.49999148293464,24.689775466918945,1.4444371541123036,23.849985122680664,-1.000015141650137,24.689775466918945,0.09797292346100095
479,2001-11-02,24.269880294799805,25.193647384643555,24.269880294799805,25.02569007873535,478251.0,-0.02364867638572199,-1.4444433228520523,-100.0,50.63290993672482,53.422638453150654,0.515516708011468,0.3057803500986651,0.6278193914698278,2.745322601582444,8.567667856924619,0.92376708984375,0.8238861527266756,-0.3275175094604492,-1.3453786638038991,0.6903436448830007,-0.8364480866321742,0.18141306771127574,-0.5509694851995874,38.88883981915996,-7.188002280084959,0.5089305771717251,11,0.5878524780273438,-0.37790489196777344,-0.31492042541503906,0.9657564163208008,3.275175094604492,4,0.1314879349583835,1.0,24.85773277282715,2.49999148293464,24.689775466918945,1.4444371541123036,23.849985122680664,0.1314879349583835
480,2001-11-05,24.85773277282715,25.02569007873535,24.689775466918945,24.85773277282715,293800.0,0.024221482384208626,1.0,-0.0,54.651164940315645,52.17175857205588,-0.227959290539669,-0.24154361784647094,0.002888722498443741,2.119032580689087,7.6072845275585905,0.7558097839355469,0.6011861022485832,0.22674341201782156,-0.7781994945537605,1.2316863185894036,-0.27572804126797124,0.7292148653036143,-0.9898730241564593,77.77780581762302,28.441819504254028,0.5024714532857916,11,-0.16795825958251953,-0.8397893905639648,-0.9027729034423828,0.37790393829345703,2.015491485595703,0,0.08783780932308938,-1.4444433228520523,24.269880294799805,1.0,24.85773277282715,2.49999148293464,24.689775466918945,0.08783780932308938
481,2001-11-06,24.94171142578125,25.10966873168945,24.689775466918945,25.10966873168945,80282.0,0.0033783713793038572,4.00000000000017,-100.0,53.01205445685439,50.82103678853976,-0.42215794421581165,-0.252484277068028,-0.11254215971524317,1.988669093264889,6.563113605119087,0.41989326477050426,0.49646371866126415,0.25613574981689524,-0.6868785584539623,1.1991500580877528,-0.2153714043185353,0.7276429039523258,-0.9338396743843163,76.92311724070457,25.012202541726708,0.4715071541354296,11,-0.4198942184448242,-0.5038738250732422,-0.9867515563964844,0.29392528533935547,2.435384750366211,1,0.14478115173316697,1.0,24.85773277282715,-1.4444433228520523,24.269880294799805,1.0,24.85773277282715,0.14478115173316697
482,2001-11-07,24.85773277282715,25.36160469055176,24.85773277282715,25.10966873168945,90499.0,-0.0033669964149811715,-3.0000000000000284,1.5000000000000107,47.368427344113286,50.671089720350466,-0.39263407545804796,-0.1357828090581421,-0.06976194370231781,2.029326370901611,5.593356024486616,0.5038719177246129,0.264769657999679,0.14696340560913157,-0.7856016555627363,1.0795284667809995,-0.3193191249768006,0.6132459361950637,-0.7182497388675451,53.84623448140896,7.687039371492801,0.46628253058593316,11,-0.33591556549072266,-0.4198951721191406,-0.965756893157959,0.37790393829345703,3.1072158813476562,2,0.15202701899105242,4.00000000000017,24.94171142578125,1.0,24.85773277282715,-1.4444433228520523,24.269880294799805,0.15202701899105242
483,2001-11-08,25.02569007873535,25.193647384643555,24.85773277282715,24.85773277282715,1226201.0,0.0067567427586077144,-3.0,-0.6666666666666761,51.35134803327283,50.821239501825225,-0.479348536104812,-0.3340975782134734,-0.27510813331760176,1.8185845460577568,5.490555215706267,0.33591461181640625,0.0797397633273711,0.32331857681274556,-0.5938351393126204,1.2404722929381116,-0.13525828124993566,0.7818954348754268,-0.7624924391668415,69.23082298760586,23.258038565737515,0.4585768580626822,11,-0.5038728713989258,-0.5878524780273438,-1.3646559715270996,0.2099466323852539,2.77130126953125,3,0.12416104697100439,-3.0000000000000284,24.85773277282715,4.00000000000017,24.94171142578125,1.0,24.85773277282715,0.12416104697100439
484,2001-11-09,24.353858947753906,25.02569007873535,24.269880294799805,24.94171142578125,147358.0,-0.026845658555977647,1.0,-3.5000113561516275,38.88890466127693,48.87442064983356,0.2445275078145066,0.3280989952672613,0.29119583861726994,2.4432901359651424,5.416702273456371,0.7558097839355469,-0.09578835442694,-0.3317167282104485,-1.2620502626496517,0.5986168062287547,-0.7968834954300519,0.13345003900915486,1.8475341796875036,7.692294253098451,-33.17909689795371,0.4651667672196021,11,0.16795825958251953,0.2519369125366211,-0.8397879600524902,0.8817777633666992,3.863025665283203,4,0.14482760457114718,-3.0,25.02569007873535,-3.0000000000000284,24.85773277282715,4.00000000000017,24.94171142578125,0.14482760457114718
485,2001-11-12,24.185901641845703,24.605796813964844,24.1019229888916,24.353858947753906,202967.0,-0.006896537680887493,-2.0000113561516275,0.28571335868450765,40.000012978421076,48.16981579642986,0.37268569783517336,0.5228638000864763,0.36574241010733743,2.5573032108935863,5.268998720759425,0.5038738250732422,-0.07197408705357589,-0.49967403411865163,-1.4300075685578548,0.43065950032055156,-0.964840801338255,-0.03450726689904826,1.976861228942873,6.66665657232493,-30.674199944732955,0.4651667672196021,11,0.5458621978759766,0.7558097839355469,-0.35690975189208984,1.0497350692749023,3.695068359375,0,0.13888891955744542,1.0,24.353858947753906,-3.0,25.02569007873535,-3.0000000000000284,24.85773277282715,0.13888891955744542
486,2001-11-13,25.02569007873535,25.02569007873535,24.269880294799805,24.269880294799805,167429.0,0.034722229889361245,1.0,-4.500011356151627,50.666664647801376,48.650392810482494,-0.31602378618319094,-0.2643366295986027,-0.5596242731830188,1.6679062193291045,4.934709282249029,0.8397884368896484,-0.03446984292157396,0.29812498092651296,-0.612856414787192,1.209106376640218,-0.15736571693033952,0.7536156787833654,1.0546391967773445,73.3333737107,34.525005311238075,0.455490697856853,11,-0.2939262390136719,-0.08397865295410156,-1.1966981887817383,0.2099466323852539,3.3591537475585938,1,0.07382550386721887,-2.0000113561516275,24.185901641845703,1.0,24.353858947753906,-3.0,25.02569007873535,0.07382550386721887
487,2001-11-14,24.52181625366211,25.44558334350586,24.52181625366211,25.193647384643555,531383.0,-0.020134262970889716,-1.749997870727615,-0.8888891692869869,52.77776901534274,48.81658400156923,0.18050112873505952,0.2524820831650416,-0.12999711012047044,2.0972833970012488,4.919365344189402,0.92376708984375,-0.0978799178038372,-0.20574884414672923,-1.1167302398604342,0.7052325515669757,-0.6612395420035817,0.24974185371012325,1.4793767703857412,31.249955640095678,-11.952394498521414,0.455490697856853,11,0.2519369125366211,0.4198951721191406,-0.7768034934997559,0.7138204574584961,3.3591537475585938,2,0.11643835403337799,1.0,25.02569007873535,-2.0000113561516275,24.185901641845703,1.0,24.353858947753906,0.11643835403337799
488,2001-11-15,24.94171142578125,25.36160469055176,24.689775466918945,24.689775466918945,631486.0,0.017123330824095673,-4.3333333333333615,-0.37499893536380746,55.844151630384125,49.39561085642027,-0.252815139605449,-0.19737475532137339,-0.6343270169364317,1.6005542438209979,5.0292785188151825,0.839788436889652,-0.001761245118661492,0.22674312591552592,-0.66384108283534,1.117327334666392,-0.21854897845990706,0.6720352302909589,0.9835107968603509,62.50005323188519,13.261473674372581,0.4452921043754336,11,-0.16795825958251953,0.0,-1.175704002380371,0.29392528533935547,3.2751731872558594,3,0.12121210035605468,-1.749997870727615,24.52181625366211,1.0,25.02569007873535,-2.0000113561516275,24.185901641845703,0.12121210035605468
489,2001-11-16,25.02569007873535,25.193647384643555,24.689775466918945,25.193647384643555,572989.0,0.0033669964149811715,5.0,-0.6666666666666666,52.77776901534274,49.1874557536455,-0.24396273189435647,-0.28261512605674355,-0.7980908322480147,1.4273817805989992,4.854931432506428,0.5038719177246094,0.03978286300096556,0.30232391357422017,-0.5970527070805041,1.2017005342289444,-0.14736439675314372,0.7520122239015841,0.8266001745562477,68.75004435990432,16.041717738621458,0.44968831032736256,11,-0.2519369125366211,-0.08397865295410156,-1.0707306861877441,0.2099466323852539,3.191194534301758,4,0.11073825580082852,-4.3333333333333615,24.94171142578125,-1.749997870727615,24.52181625366211,1.0,25.02569007873535,0.11073825580082852
490,2001-11-19,25.697519302368164,25.7814998626709,25.193647384643555,25.193647384643555,455114.0,0.026845582340351726,-1.3333409041010849,-3.0,65.71427737101229,50.598813855218594,-0.8762922851072155,-1.0060237083315045,-1.5245923593696311,0.6894734127541966,4.359984526517994,0.7558097839355469,0.04548692274753208,0.9741531372070327,0.07477651655230844,1.873529757861757,0.5244648268796688,1.4238414475343966,0.08475626034743655,94.44433228520525,34.630656627144624,0.44968831032736256,11,-0.7558078765869141,-0.7558078765869141,-1.5326128005981445,-0.4618825912475586,2.5193653106689453,0,0.09803924188265012,5.0,25.02569007873535,-4.3333333333333615,24.94171142578125,-1.749997870727615,24.52181625366211,0.09803924188265012
491,2001-11-20,25.529563903808594,25.865478515625,25.44558334350586,25.865478515625,330267.0,-0.006535860391165937,1.5000113561516273,-0.6666666666666666,58.06451967413034,51.787268558553826,-0.6885937619243663,-0.869415434260965,-1.3467055924908387,0.7910430962257493,4.0413124568820225,0.4198951721191406,0.10105528090419114,0.7977997779846184,-0.12937678682730436,1.7249763427965412,0.33421149557865704,1.2613880603905798,-1.4276409149169922,75.00007097574617,14.581661675066044,0.46358828240596067,11,-0.545863151550293,-0.5878524780273438,-1.4486360549926758,-0.4198951721191406,2.6873207092285156,1,0.09210521990394516,-1.3333409041010849,25.697519302368164,5.0,25.02569007873535,-4.3333333333333615,24.94171142578125,0.09210521990394516
492,2001-11-21,25.02569007873535,25.697519302368164,25.02569007873535,25.529563903808594,127829.0,-0.019736875528769682,-1.6666565723478755,1.5000056780758138,51.51514838674155,51.80546859782812,-0.17700351416896254,-0.3783244469625444,-0.8358433964800902,1.2249272436080396,3.5921124361868833,0.6718292236328125,0.06744923435162775,0.2897270202636726,-0.6422013474856918,1.221655388013037,-0.1762371636110096,0.7556912041383548,-0.8884959793090808,28.57138221986447,-25.731480172373875,0.46596418387468225,11,-0.04198932647705078,-0.08397865295410156,-1.0287408828735352,-0.12596797943115234,3.10721588134766,2,0.1342282165642621,1.5000113561516273,25.529563903808594,-1.3333409041010849,25.697519302368164,5.0,25.02569007873535,0.1342282165642621
493,2001-11-22,25.10966873168945,25.193647384643555,24.85773277282715,25.193647384643555,143178.0,0.0033556977925437437,7.0,0.16666603577174927,58.333336487813895,53.9659610229989,-0.27694027954212075,-0.41060004050012466,-0.9469086790743368,1.0519640398147665,3.794360091304793,0.33591461181640625,0.0442809831697204,0.3275173187255831,-0.5808937728596497,1.235928410310816,-0.1266882270670351,0.7817228645182013,-0.9379089439392025,35.714227774830285,-19.68998449064395,0.45420554579261646,11,-0.1259679794311488,-0.16795730590819957,-1.364655971527096,-0.46188354492187145,3.779047012329105,3,0.11036789450088436,-1.6666565723478755,25.02569007873535,1.5000113561516273,25.529563903808594,-1.3333409041010849,25.697519302368164,0.11036789450088436
494,2001-11-23,25.61354255676269,25.697519302368164,25.02569007873535,25.02569007873535,591958.0,0.020066924436853872,-1.2857068694760614,-7.000022712302917,57.6271232113133,55.924528826653585,-0.6518899504590543,-0.8453776078300201,-1.4427922129873032,0.45308684857668524,4.216166012351335,0.6718292236328125,0.0877052826014193,0.7600090980529757,-0.17510028413073186,1.6951184802366832,0.2924544069611237,1.2275637891448277,-1.4079083944549495,75.00004731720854,21.49955154411178,0.46755469109185344,11,-0.5458631515502894,-0.6718311309814418,-1.700572013854977,-0.9657573699951136,3.275173187255863,4,0.1016392812710345,7.0,25.10966873168945,-1.6666565723478755,25.02569007873535,1.5000113561516273,25.529563903808594,0.1016392812710345
495,2001-11-26,25.7814998626709,25.865478515625,25.193647384643555,25.61354255676269,433906.0,0.006557363376658687,3.0000113561516275,0.2857133586845154,58.33333648781393,56.77638125332165,-0.636661166576971,-0.9774673282388662,-1.6087647597244619,0.21427460155863542,4.108186438799743,0.6718311309814453,0.09402949512359626,0.873380184173584,-0.14521040588796907,1.891970774235137,0.3640848891428057,1.3826754792043623,-1.5426688132968103,91.66668243906963,39.4299945724668,0.5092952950307773,11,-0.5878524780273438,-0.8397884368896484,-1.7845497131347656,-1.175704002380371,3.1072158813476562,0,0.09446249300229459,-1.2857068694760614,25.61354255676269,7.0,25.10966873168945,-1.6666565723478755,25.02569007873535,0.09446249300229459
496,2001-11-27,26.537309646606445,26.87322425842285,25.44558334350586,25.529563903808594,742216.0,0.029315974166029157,-1.4285660981588524,6.0000113561515,64.70588628239753,58.101727616327736,-1.2912913328171882,-1.6038574075682916,-2.3591808817064717,-0.5966463325952169,4.8421835943255,1.4276409149169922,0.2708105746976379,1.4948237419128425,0.3614284875508673,2.6282189962748177,0.9281261147318567,2.0615213690938283,-2.2659456479073405,83.33336487813926,30.00729180830706,0.5666976271809867,11,-0.7558097839355469,-1.2596826553344727,-2.2044448852539062,-1.931513786315918,2.3514060974121094,1,0.06329107919368337,3.0000113561516275,25.7814998626709,-1.2857068694760614,25.61354255676269,7.0,25.10966873168945,0.06329107919368337
497,2001-11-28,27.209138870239254,27.209138870239254,26.45332908630371,26.70526695251465,1505730.0,0.025316402927782145,2.00000757076778,0.49999905365581865,67.56756590852727,59.404329202788084,-1.7230310514001204,-2.1895226976831488,-3.023113117860518,-1.3215804512085647,5.796034038166657,0.7558097839355433,0.48375853830914295,2.0406847953796365,0.5642453632398698,3.5171242275194032,1.302465079309755,2.778904511449518,-2.8337004611511993,100.0,46.67461185643167,0.738219716069883,11,-1.2596817016601527,-1.763554573059082,-2.7922954559326136,-2.603343009948727,2.6873226165771555,2,0.037037031844477264,-1.4285660981588524,26.537309646606445,3.0000113561516275,25.7814998626709,-1.2857068694760614,25.61354255676269,0.037037031844477264
498,2001-11-29,27.29311752319336,27.545055389404297,26.87322425842285,26.87322425842285,843153.0,0.0030864134787433883,-2.2000090849213016,0.8333333333333393,76.11940956247365,61.99784481913596,-1.6074236067729935,-2.1941908068469083,-3.0872269365248286,-1.4748056249051373,6.963691633465483,0.6718311309814453,0.5733446783521075,2.0028942108154304,0.25719328196346325,3.7485951396673975,1.1300437463894468,2.875744675241414,-2.747657086436231,89.9999470047461,29.625738099819586,0.8728504644259842,11,-1.0917234420776367,-1.679574966430664,-2.8762741088867188,-2.687321662902832,2.351408004760742,3,0.030769238295185852,2.00000757076778,27.209138870239254,-1.4285660981588524,26.537309646606445,3.0000113561516275,25.7814998626709,0.030769238295185852
499,2001-11-30,27.461076736450195,27.7969913482666,27.29311752319336,27.461076736450195,669835.0,0.006153903566131769,-1.9999772879546667,0.0,79.10448621315149,63.48564580159588,-1.5573673574865907,-2.2248864788463187,-3.1950577612998643,-1.711737688628311,8.03656840845645,0.5038738250732422,0.7029378769081838,2.0112936019897454,0.0843211355461797,3.938266068433311,1.0478073687679625,2.9747798352115282,-2.6756487034812935,87.09680255432258,19.105705138046346,0.9634862332217835,11,-1.1337146759033203,-1.7215662002563477,-3.0442333221435547,-2.855280876159668,1.9315128326416051,4,0.05198772871398005,-2.2000090849213016,27.29311752319336,2.00000757076778,27.209138870239254,-1.4285660981588524,26.537309646606445,0.05198772871398005
500,2001-12-03,27.04118156433105,27.37709617614746,26.957202911376953,27.37709617614746,397350.0,-0.01529055747336372,1.5,-100.0,69.35483280118275,64.74012503793504,-1.0357498879009022,-1.7212763530112518,-2.7078445134169122,-1.304957556884105,8.98484219750853,0.5038738250732422,0.779391089837727,1.482225990295408,-0.5481466284064993,3.5125986089973154,0.46703968094445614,2.49741229964636,-1.954597199832378,67.85713996017229,0.5194231784489745,1.015186309350953,12,-0.7138195037841761,-1.3016710281372035,-2.5823488235473597,-2.435385704040524,1.6795768737793004,0,0.06832298268077586,-1.9999772879546667,27.461076736450195,-2.2000090849213016,27.29311752319336,2.00000757076778,27.209138870239254,0.06832298268077586
501,2001-12-04,28.55280113220215,28.55280113220215,27.12516021728516,27.209138870239254,956514.0,0.05590064784243798,1.1249996451212638,-4.000011356151596,82.43243948335142,68.17537960422503,-2.317091262005988,-3.107831145061276,-4.111534462191052,-2.7915354645494403,10.387710708433088,1.5116195678710973,0.9271966506360059,2.813291072845459,0.40665183259507387,5.219930313095844,1.6099714527202664,4.0166106929706515,-3.1951760693266813,100.0,26.936748530424495,1.2033196201251923,12,-1.8475341796875,-2.4353857040405273,-4.093968391418457,-3.947005271911621,0.0,1,0.011764681519725206,1.5,27.04118156433105,-1.9999772879546667,27.461076736450195,-2.2000090849213016,27.29311752319336,0.011764681519725206
502,2001-12-05,28.63677978515625,29.22463035583496,27.964948654174805,28.72075843811035,825059.0,0.002941170379931357,1.3076958018928084,-0.06249982256063442,81.42857513669531,70.7415172318785,-2.050612519514626,-3.0505817070519186,-4.089796976198535,-2.865820723796986,12.107066656078658,1.2596817016601562,0.9475330911962843,2.708317375183107,0.016647382103602837,5.399987368262611,1.362482378643353,4.054152371722861,-2.8957335939615803,75.00004055761859,0.5758047437744125,1.3458349965397527,12,-1.5116195678710938,-1.9735031127929688,-4.303915023803711,-4.030983924865723,-0.08397865295410156,2,0.008797635793983183,1.1249996451212638,28.55280113220215,1.5,27.04118156433105,-1.9999772879546667,27.461076736450195,0.008797635793983183
503,2001-12-06,28.13290596008301,28.80473709106445,27.880970001220703,28.72075843811035,277450.0,-0.01759533819282355,1.4444433228520661,7.000022712303212,74.66665980251847,72.63479907534575,-1.198867305449344,-2.4263897202502314,-3.4486875073415284,-2.371175923631146,13.875195063700088,0.9237670898437464,1.0426625415847859,2.049082756042484,-0.7784509983176982,4.876616510402666,0.6353158788623929,3.462849633222575,-1.904157985838701,51.85184873631496,-22.328042718390492,1.4137668771800906,12,-0.9237670898437536,-1.4696292877197301,-3.8000411987304723,-3.527110099792484,0.92376708984375,3,0.06268657525943677,1.3076958018928084,28.63677978515625,1.1249996451212638,28.55280113220215,1.5,27.04118156433105,0.06268657525943677
504,2001-12-07,27.880970001220703,28.384843826293945,27.880970001220703,28.384843826293945,421225.0,-0.008955205666267618,1.0,0.8571433206577513,68.57143506064331,73.7723655834379,-0.6609819101754368,-1.9991609410609072,-3.0596139208635087,-2.1353913088900143,15.269871488454397,0.5038738250732422,1.2288093723134033,1.6207912445068366,-1.1923708100850945,4.433953299098768,0.2142102172108693,3.027372271802804,-1.2327984935537017,40.74075631842596,-29.60037139670232,1.4065810272959656,12,-0.545863151550293,-1.2176933288574219,-3.548105239868164,-3.275174140930176,1.0077457427978516,4,0.06325301905407832,1.4444433228520661,28.13290596008301,1.3076958018928084,28.63677978515625,1.1249996451212638,28.55280113220215,0.06325301905407832
505,2001-12-10,27.545055389404297,28.048927307128906,27.37709617614746,28.048927307128906,315781.0,-0.012048168044429541,1.6666742374344181,0.9999962146304533,66.66665615173798,73.9902289022535,-0.05431059103252167,-1.4742701940716714,-2.6282470770730058,-1.8016545137610933,16.292204431704587,0.6718311309814453,1.3798639868718539,1.1169189453124986,-1.5732197815979738,3.807057672222971,-0.2281504181427394,2.4619883087677366,-0.5361796429937797,20.000054509428633,-47.69655481765945,1.3450693634552369,12,0.29392433166503906,-0.8817787170410156,-3.170201301574707,-2.9392595291137695,1.8475341796875036,0,0.0670731698872602,1.0,27.880970001220703,1.4444433228520661,28.13290596008301,1.3076958018928084,28.63677978515625,0.0670731698872602
506,2001-12-11,26.87322425842285,27.37709617614746,26.70526695251465,27.29311752319336,916099.0,-0.024390262480280867,1.2857142857142858,0.8333333333333334,64.86485905822744,73.68992814110908,0.7489400540106139,-0.6924308803837178,-1.8668024323087877,-1.1305663453244108,17.55627131475717,0.8397884368896484,1.4996621698094437,0.35271110534667827,-2.260437770913345,2.9658599816067017,-0.9538633327833352,1.6592855434766918,2.3514060974121094,6.666656572324949,-63.25350514535116,1.3065744381300124,12,1.0917243957519531,-0.2099475860595703,-2.5193653106689453,-2.267428398132324,2.43538665771484,1,0.0687500004435988,1.6666742374344181,27.545055389404297,1.0,27.880970001220703,1.4444433228520661,28.13290596008301,0.0687500004435988
507,2001-12-12,27.37709617614746,27.545055389404297,26.62128829956055,27.12516021728516,485211.0,0.01874996140690799,2.1428432374555775,-0.5999999999999915,67.08859704125493,72.68650452764034,0.3032928530796042,-1.0239215226593004,-2.2787728198815174,-1.6403042059779338,18.9090078442743,0.9237670898437464,1.6293767780133095,0.7138190269470215,-1.7471141504866061,3.174752204380649,-0.5166475617697941,1.944285615663837,1.7971469116210947,34.615324138943095,-37.99451525565375,1.2304665887168138,12,0.545863151550293,-0.7138195037841797,-2.897268772125244,-2.7713003158569336,2.183450698852539,2,0.04294483784876468,1.2857142857142858,26.87322425842285,1.6666742374344181,27.545055389404297,1.0,27.880970001220703,0.04294483784876468
508,2001-12-13,27.964948654174805,28.21688461303711,27.461076736450195,27.461076736450195,1691545.0,0.02147241892438223,-2.0,2.0000000000000284,67.49998864387416,71.39711590883175,-0.2003023223677829,-1.4479023352766873,-2.755168809893231,-2.2333456449459668,20.523481668773673,0.8397884368896484,1.6777720264327272,1.1505096435546882,-1.235434922478582,3.5364542095879585,-0.042462639461948726,2.343481926571325,1.1071762420654316,76.1904195385951,3.722525729344582,1.1929722830166356,12,-0.04198932647705078,-1.3016719818115234,-3.485121250152588,-3.3591527938842773,2.603343963623047,3,0.021021046213849814,2.1428432374555775,27.37709617614746,1.2857142857142858,26.87322425842285,1.6666742374344181,27.545055389404297,0.021021046213849814
509,2001-12-14,27.7969913482666,27.964948654174805,27.7130126953125,27.7130126953125,992047.0,-0.006005993716821312,-5.0,0.16666666666666666,64.99999432193707,70.91324496669334,0.022702902605562514,-1.119055369034598,-2.5295547699369862,-2.0689248435925265,22.225203664880926,0.2519359588623047,1.646720772265084,0.8439872741699226,-1.423506371684013,3.1114809200238582,-0.289759548757047,1.9777340970968922,1.1771000841064456,73.68424198376185,3.4943001695211677,1.1337468229269683,12,0.12596797943115234,-1.1337146759033203,-3.3171639442443848,-3.191195487976074,3.7790470123291016,4,0.04531719587482308,-2.0,27.964948654174805,2.1428432374555775,27.37709617614746,1.2857142857142858,26.87322425842285,0.04531719587482308
510,2001-12-17,28.21688461303711,28.21688461303711,27.7130126953125,27.7130126953125,1193211.0,0.015105709085911245,1.0,6.0,63.157882153874915,68.7716274856404,-0.2378957060175786,-1.4129703051047926,-2.880308752905222,-2.5006760544898086,23.411341824004374,0.5038719177246094,1.5745439895452868,1.1379122734069824,-1.1157886471927725,3.3916131940067373,0.011061813107104967,2.26476273370686,0.6630946940234388,100.0,30.172511638117058,1.1268504602998777,12,-0.29392528533935547,-1.5536079406738281,-3.653078079223633,-3.611088752746582,2.8552799224853516,0,0.023809543122667698,-5.0,27.7969913482666,-2.0,27.964948654174805,2.1428432374555775,27.37709617614746,0.023809543122667698
511,2001-12-18,27.880970001220703,28.63677978515625,27.880970001220703,28.13290596008301,1375775.0,-0.011904737763332007,-5.000015141535503,-0.5000000000000071,55.55555906053291,65.89684792162235,-0.008160488377949804,-0.9400592244860349,-2.4669034639673058,-2.192102126958858,24.680481786216756,0.7558097839355469,1.4606124675859817,0.6844273567199721,-1.472184286533949,2.841038999973893,-0.3938784649069902,1.7627331783469344,0.9086616655398458,62.49997634139549,-3.3658608844090097,1.0783058216269608,12,-0.16795730590820312,-1.1337146759033203,-3.0442323684692383,-3.275174140930176,3.4431324005126953,1,0.054216893020756274,1.0,28.21688461303711,-5.0,27.7969913482666,-2.0,27.964948654174805,0.054216893020756274
512,2001-12-19,28.384843826293945,28.55280113220215,27.880970001220703,28.048927307128906,718079.0,0.01807232047705587,1.0,-1.333340904101066,58.44156801832081,64.09405994560038,-0.6163449155902967,-1.2431049522353703,-2.90207770876874,-2.726027831652452,26.593458618220843,0.6718311309814453,1.4710115862340203,1.0203434944152825,-0.9385707373662129,2.979257726196778,0.04088637852453658,1.9998006103060284,0.3180541057786037,78.57146333510164,15.107464250978651,0.9794571158907472,12,-0.7558097839355469,-1.5116205215454102,-3.5481061935424805,-3.779047966003418,3.359151840209961,2,0.03254437810181021,-5.000015141535503,27.880970001220703,1.0,28.21688461303711,-5.0,27.7969913482666,0.03254437810181021
513,2001-12-20,27.880970001220703,28.55280113220215,27.880970001220703,28.55280113220215,213649.0,-0.01775150950827087,1.0,-1.9999943219564267,53.08641282967464,62.3735019199372,-0.16982539479344183,-0.5491206156663466,-2.361015958139042,-2.255440980528654,28.831330690123337,0.6718311309814453,1.2280256448045854,0.3779046058654778,-1.2780802932091042,2.03388950494006,-0.4500878436718132,1.2058970554027688,0.7558097839355469,18.18178064089858,-40.54575465614201,0.8279924495372908,12,-0.2519359588623047,-0.92376708984375,-3.023237705230713,-3.4431324005126953,3.191194534301758,3,0.06024097704297082,1.0,28.384843826293945,-5.000015141535503,27.880970001220703,1.0,28.21688461303711,0.06024097704297082
514,2001-12-21,28.21688461303711,28.384843826293945,27.880970001220703,28.21688461303711,130937.0,0.012048168044429541,1.9999772879546667,-0.0,58.749996806088724,61.49387310375395,-0.5063250259342205,-0.7167472790911376,-2.6388287696676116,-2.624368074789256,30.592381555626602,0.5038738250732422,0.9935390853322339,0.5836521148681655,-0.8399260498980006,2.0072302796343315,-0.12813696751491932,1.2954411972512503,0.33927551269531264,54.545341922695734,-2.9023026747825966,0.7117890823830834,12,-0.5878505706787109,-1.2596817016601562,-3.359152317047119,-3.905014991760254,3.863025665283196,4,0.08333336713133521,1.0,27.880970001220703,1.0,28.384843826293945,-5.000015141535503,27.880970001220703,0.08333336713133521
515,2001-12-24,28.21688461303711,28.21688461303711,28.21688461303711,28.21688461303711,0.0,0.0,1.0,0.0,46.77418114054384,59.483797779566885,-0.44812972090687,-0.5533078108645881,-2.563285191505436,-2.645647579249463,32.259303581606574,0.0,0.8220379820178145,0.4618828773498542,-0.6844073726489448,1.6081731273486533,-0.11126224764954529,1.0350280023492537,0.33591651916503906,44.44433228520524,-7.30592122453794,0.5731451249993988,12,-0.5878505706787109,-1.1757030487060547,-3.359152317047119,-3.905014991760254,3.6950702667236364,0,0.1190476480173348,1.9999772879546667,28.21688461303711,1.0,27.880970001220703,1.0,28.384843826293945,0.1190476480173348
516,2001-12-25,28.21688461303711,28.21688461303711,28.21688461303711,28.21688461303711,0.0,0.0,1.0,0.0,45.90162835741205,57.129690148028786,-0.2653968731222065,-0.4437793940672172,-2.4861840684093544,-2.6698249167242416,33.01166268733097,0.0,0.7205475569235134,0.3779041290283196,-0.630578265681347,1.3863865237379862,-0.1263370683265137,0.8821453263831529,0.2586560058593754,49.99985804850766,1.1413659992586176,0.5042411973548331,12,-0.16795635223388672,-1.1757030487060547,-3.2751731872558594,-3.905014991760254,3.6950702667236364,1,0.10119047377633317,1.0,28.21688461303711,1.9999772879546667,28.21688461303711,1.0,27.880970001220703,0.10119047377633317
517,2001-12-26,28.21688461303711,28.21688461303711,28.21688461303711,28.21688461303711,0.0,0.0,1.0,0.0,50.909089407453465,55.286256899537605,-0.14946304415422418,-0.38410380556450363,-2.4183224759286404,-2.680838680437077,33.51479103660655,0.0,0.652771245769415,0.32751684188842844,-0.6486472960872263,1.3036809798640832,-0.1605652270994007,0.8155989108762576,0.18448591308593976,49.99985804850766,1.4572156298333354,0.48808206898782747,12,-0.041988372802734375,-1.1757030487060547,-3.254178524017334,-4.072972297668457,3.863025665283196,2,0.11011909469483583,1.0,28.21688461303711,1.0,28.21688461303711,1.9999772879546667,28.21688461303711,0.11011909469483583
518,2001-12-27,28.13290596008301,28.384843826293945,28.048927307128906,28.048927307128906,93190.0,-0.0029761844408329186,-7.000045424606509,100.0,52.830183827925076,53.93405573353627,-0.043755518232135415,-0.24662928040515908,-2.287717349740351,-2.603110338305523,33.8256546210913,0.33591651916503906,0.6474990052323903,0.2015487670898466,-0.7381927735956495,1.1412903077753427,-0.26832200325290145,0.6714195374325946,-1.511617660522461,49.99981073152337,0.45085531972841153,0.4698707703427479,12,0.041990280151363635,-1.0917243957519567,-3.170199871063236,-4.156950950622562,4.198942184448239,3,0.1283582190742958,1.0,28.21688461303711,1.0,28.21688461303711,1.0,28.21688461303711,0.1283582190742958
519,2001-12-28,28.888715744018555,28.888715744018555,28.21688461303711,28.30086326599121,217298.0,0.026865684796584466,1.2857133586845078,7.000022712302958,63.7930960215563,54.00463505216753,-0.7022696430739828,-0.9380967135820555,-2.976327559093612,-3.359497990790274,34.11366079226566,0.7558097839355433,0.6028860864101517,0.8859766006469734,-0.11804230316393216,1.889995504457879,0.3839671487415224,1.3879860525524244,-2.232156333923335,100.0,44.78362881129106,0.5020094519054525,12,-0.5038728713989258,-1.7635555267333984,-3.9260096549987793,-5.164697647094727,5.206686019897461,4,0.07558137270106902,-7.000045424606509,28.13290596008301,1.0,28.21688461303711,1.0,28.21688461303711,0.07558137270106902
520,2001-12-31,28.888715744018555,28.888715744018555,28.888715744018555,28.888715744018555,0.0,0.0,1.0,0.0,74.000001816981,56.054017580661764,-0.6671012328283652,-0.8354196388752086,-2.93481544673525,-3.361422625616349,34.94036334248866,0.0,0.5111137181783967,0.7935998916625984,-0.1773409150402614,1.7645406983654581,0.3081294883111667,1.27907029501403,-2.1428700805664,100.0,37.04613806638669,0.48547040335143027,12,-0.5038728713989258,-1.6795768737792969,-3.8840203285217285,-5.164697647094727,5.038728713989251,0,0.11046508825725465,1.2857133586845078,28.888715744018555,-7.000045424606509,28.13290596008301,1.0,28.21688461303711,0.11046508825725465
521,2002-01-01,28.888715744018555,28.888715744018555,28.888715744018555,28.888715744018555,0.0,0.0,1.0,0.0,70.4545548397754,57.38879389415672,-0.5689507884836367,-0.8526808142268649,-2.8816182557947556,-3.3526395721305953,34.91784557183721,0.0,0.45346390909281453,0.7768041610717766,-0.23809866335721352,1.7917069855007668,0.26935274885728333,1.28425557328627,-2.0571552773437425,100.0,32.079243424940444,0.5074514122144945,1,-0.5038728713989258,-1.5536088943481445,-3.8210363388061523,-5.164697647094727,5.710561752319336,1,0.10465121269256006,1.0,28.888715744018555,1.2857133586845078,28.888715744018555,-7.000045424606509,28.13290596008301,0.10465121269256006
522,2002-01-02,28.888715744018555,29.22463035583496,28.55280113220215,29.22463035583496,123775.0,0.0,3.0,-100.0,64.86486818294546,58.697511155631254,-0.5475397423893007,-0.8778462899478114,-2.813787768076864,-3.3544945789358565,34.473505337632226,0.6718292236328125,0.3858039980518484,0.7642073631286621,-0.28383806256529454,1.8122527888226188,0.2401846502816838,1.2882300759756404,-1.974869066249994,71.42861778013553,4.365800299990056,0.5240227128469787,1,-0.33591556549072266,-1.0497360229492188,-3.359152317047119,-4.828782081604004,4.114961624145501,2,0.10465121269256006,1.0,28.888715744018555,1.0,28.888715744018555,1.2857133586845078,28.888715744018555,0.10465121269256006
523,2002-01-03,29.89646148681641,29.89646148681641,28.888715744018555,28.888715744018555,159814.0,0.03488371555618608,-1.000000000000007,-3.000005678075824,76.5957415963433,60.68037168788176,-1.3849660670675519,-1.8410902674410252,-3.7162286756816414,-4.344845141734904,34.342243746537484,1.0077457427978551,0.4339530677861134,1.6837753295898459,0.36975080418519823,2.9977998549944935,1.026763066887522,2.3407875922921697,-2.843967788363866,100.0,32.37954817957025,0.6570122627023244,1,-0.9237670898437536,-1.6375865936279297,-4.198940753936771,-5.668570518493656,3.023239135742184,3,0.07303368636006446,3.0,28.888715744018555,1.0,28.888715744018555,1.0,28.888715744018555,0.07303368636006446
524,2002-01-04,29.6445255279541,29.98044013977051,29.14065170288086,29.98044013977051,184475.0,-0.008426949088051972,4.000011356151543,-0.33333270243721713,68.88890122641143,63.137562808533715,-1.0160735131478376,-1.5286326803090091,-3.3597442418967063,-4.076802398881089,34.22766341398234,0.839788436889652,0.41809119050418886,1.3436615943908699,-0.10629369523558907,2.7936168840173288,0.6186839495776404,2.0686392392040993,-2.3645144064324484,76.47061967096577,12.411178555243808,0.7249776448132296,1,-0.6298418045043945,-1.3436613082885707,-3.7370572090148926,-5.248676300048828,3.0232372283935547,4,0.09065156445304101,-1.000000000000007,29.89646148681641,3.0,28.888715744018555,1.0,28.888715744018555,0.09065156445304101
525,2002-01-07,29.3925895690918,30.14839744567871,29.30861091613769,30.14839744567871,1315075.0,-0.008498566071658997,1.2222222222222316,2.249999999999966,70.45455483977543,65.86566575101854,-0.6479658562841166,-1.1923180119064618,-3.0202756075090953,-3.8073793328028565,34.93138648899681,0.8397865295410192,0.4814491136664856,0.9993489265441937,-0.48291167307991856,2.481609526168306,0.2582186267321376,1.7404792263562499,-1.8425355457452604,52.63163557077167,-11.144847810119352,0.7411302998120565,1,-0.29392719268799183,-1.0077466964721715,-3.359153270721439,-4.870772361755375,3.35915374755859,0,0.1599999273207804,4.000011356151543,29.6445255279541,-1.000000000000007,29.89646148681641,3.0,28.888715744018555,0.1599999273207804
526,2002-01-08,28.72075843811035,29.4765682220459,28.72075843811035,29.3925895690918,492421.0,-0.02285716028532314,-1.2499992902425383,0.8888914124781483,54.347817500091345,66.24774665020053,0.1149438466214221,-0.39524165194282546,-2.2398407084344427,-3.12447202657361,36.1172431283212,0.7558097839355469,0.46256498021759285,0.23514108657836985,-1.0676783076050782,1.537960480761818,-0.41626861051335595,0.8865507836700957,-0.8589032040839513,10.526303206495232,-49.256313005824495,0.6514096970917242,1,0.37790393829345703,-0.33591556549072266,-2.6873221397399902,-4.198941230773926,5.038728713989258,1,0.1812865085411033,1.2222222222222316,29.3925895690918,4.000011356151543,29.6445255279541,-1.000000000000007,29.89646148681641,0.1812865085411033
527,2002-01-09,28.55280113220215,28.888715744018555,28.384843826293945,28.80473709106445,634451.0,-0.005847941177115179,1.4,0.3749989353638002,59.52382111170055,66.99148412617558,0.37499684194833094,-0.14196596777339465,-1.9900652334262858,-2.95166636000398,36.979031671283025,0.5038719177246094,0.5374630512630958,0.00839853286743164,-1.1853516510630833,1.2021487167979465,-0.588476559097824,0.6052736248326873,-0.4165608327774706,9.523799223456377,-53.227525895069455,0.5968750919652569,1,0.6298398971557617,-0.16795825958251953,-2.1414599418640137,-3.653079032897949,5.122709274291992,2,0.211764734960328,-1.2499992902425383,28.72075843811035,1.2222222222222316,29.3925895690918,4.000011356151543,29.6445255279541,0.211764734960328
528,2002-01-10,28.55280113220215,28.63677978515625,28.21688461303711,28.384843826293945,242317.0,0.0,1.5000113561516273,-0.6666666666666761,55.2631783420646,66.04371549512094,0.49262779984215044,-0.10083743170632076,-1.9119747452956233,-2.946768777827536,37.22989242055388,0.4198951721191406,0.6240854301715544,-0.020994091033934126,-1.1832027657254436,1.1412145836575753,-0.6020984283796871,0.5601102463118188,1.5955963134765625,17.39136874931493,-44.481306268200804,0.5811043373457544,1,0.6298398971557617,-0.16795825958251953,-1.6585826873779297,-3.317164421081543,5.374643325805657,3,0.15588229733937253,1.4,28.55280113220215,-1.2499992902425383,28.72075843811035,1.2222222222222316,29.3925895690918,0.15588229733937253
529,2002-01-11,29.05667304992676,29.14065170288086,28.72075843811035,28.72075843811035,1321851.0,0.01764702227958792,-1.5,2.0000000000000213,61.3636445757168,64.63967580164714,0.016859021494127546,-0.532816160672251,-2.3113399406780637,-3.448127030553348,37.69596053149941,0.5878505706787109,0.6991391628789927,0.41989374160766957,-0.7008550309007546,1.5406425141160938,-0.14048064464654075,0.9802681278618799,1.053094139099116,43.47827374986317,-19.74804723263471,0.5603743862542119,1,0.1259679794311488,-0.6718301773071325,-2.120465278625492,-3.821036338806156,4.618837356567379,4,0.132948034552826,1.5000113561516273,28.55280113220215,1.4,28.55280113220215,-1.2499992902425383,28.72075843811035,0.132948034552826
530,2002-01-14,28.888715744018555,28.888715744018555,28.55280113220215,28.72075843811035,83437.0,-0.00578033505830533,3.0,0.4999999999999947,58.69566398085848,63.333132372878595,0.20653577008694768,-0.32880424227013094,-2.057624030576239,-3.267879976378296,37.87167054110266,0.5038719177246129,0.7744068183966206,0.21834487915038991,-0.8896131441571704,1.3263029024579502,-0.33563413250339025,0.7723238908041701,1.183193793487547,53.3333232390069,-11.088274494145608,0.5539790116537808,1,0.29392528533935547,-0.5038728713989258,-1.889523983001709,-3.653079032897949,3.863027572631836,0,0.13081394984169759,-1.5,29.05667304992676,1.5000113561516273,28.55280113220215,1.4,28.55280113220215,0.13081394984169759
531,2002-01-15,29.3925895690918,29.3925895690918,28.888715744018555,28.888715744018555,558307.0,0.017441890790094172,-1.0000000000000142,3.0000113561516484,63.46155862035229,63.17720908814602,-0.2440069992434104,-0.7521899780201977,-2.470823334131257,-3.75372748423878,37.928668395222644,0.5038738250732457,0.7423244100692585,0.6466377258300824,-0.44062427319698827,1.733899724857153,0.10300672631654706,1.1902687253436177,0.6422194699249211,100.0,32.35980010385079,0.5436309995135347,1,-0.20994853973389027,-1.0077466964721715,-2.141461372375492,-3.988995552062992,3.35915374755859,1,0.11428573653445473,3.0,28.888715744018555,-1.5,29.05667304992676,1.5000113561516273,28.55280113220215,0.11428573653445473
532,2002-01-16,29.30861091613769,29.3925895690918,29.14065170288086,29.22463035583496,1054039.0,-0.0028571369241455757,-1.0000000000000282,0.1666698211412807,63.461558620352136,61.717855424147004,-0.10527305027061473,-0.6276358019965222,-2.2925691895472546,-3.656050538033032,37.98874648420434,0.25193786621094105,0.6664474307360635,0.5164707183837862,-0.5845983850039786,1.617539821771551,-0.034063833310096214,1.0670052700776687,0.6898396343594371,92.85716603288672,22.036065130390895,0.5505345516938832,1,-0.1259698867797816,-0.9237680435180629,-1.9944982528686488,-3.779048919677731,3.5271091461181676,2,0.15186240824232344,-1.0000000000000142,29.3925895690918,3.0,28.888715744018555,-1.5,29.05667304992676,0.15186240824232344
533,2002-01-17,29.560546875,29.560546875,29.22463035583496,29.30861091613769,506699.0,0.008595970637543582,1.6666818082021697,2.999931864637916,58.695663980858434,60.58527350797445,-0.45803695451034443,-0.7876748949935717,-2.450772976890903,-3.891343240913578,38.113878959817846,0.33591651916503906,0.6278557966478573,0.6844278335571303,-0.37961078173009355,1.7484664488443542,0.1524085259135184,1.2164471412007423,0.40227235674792894,100.0,31.512014673756624,0.5320193076436117,1,-0.37790584564208984,-0.7558097839355469,-2.2674288749694824,-3.611090660095215,4.030982971191413,3,0.13920458064915753,-1.0000000000000282,29.30861091613769,-1.0000000000000142,29.3925895690918,3.0,28.888715744018555,0.13920458064915753
534,2002-01-18,30.56829261779785,31.07216453552246,29.560546875,29.560546875,573781.0,0.03409090322514041,-1.9999981073116444,4.000007570767695,67.24139146316335,60.228255355017545,-1.4762048237100025,-1.6972453448859177,-3.329485461272931,-4.905916622792205,38.68140533716908,1.511617660522461,0.6537496362566984,1.5746031761169448,0.31550979041753635,2.833696561816353,0.9450564832672406,2.204149868966649,-2.351408004760742,80.00003028302515,14.857892238672761,0.6295466928497035,1,-0.9237680435180664,-1.175704002380371,-3.275174617767334,-4.618836402893066,2.6873226165771484,4,0.10989007080670721,1.6666818082021697,29.560546875,-1.0000000000000282,29.30861091613769,-1.0000000000000142,29.3925895690918,0.10989007080670721
535,2002-01-21,31.576038360595703,31.743995666503906,31.07216453552246,31.07216453552246,716037.0,0.03296702748164315,-1.6666641430869689,0.5000009463441778,72.85715444503377,62.28484834890004,-2.3933424662791865,-2.572312133720491,-4.188412871434238,-5.906653899576657,39.420900022044556,1.1757030487060547,0.5575501796007281,2.4143912315368645,0.7580696105115194,4.07071285256221,1.5862304210241938,3.2425520420495353,-3.302048149108888,94.1176588471926,32.00571401228122,0.8281608105126719,1,-1.5955982208251953,-1.8475341796875,-4.2829203605651855,-5.626582145690918,1.9315109252929688,0,0.06648940636322531,-1.9999981073116444,30.56829261779785,1.6666818082021697,29.560546875,-1.0000000000000282,29.30861091613769,0.06648940636322531
536,2002-01-22,31.07216453552246,31.576038360595703,30.48431396484375,31.576038360595703,1603856.0,-0.015957474440556618,3.333324500804391,-1.0,67.10526237145898,63.127230711095415,-1.6995730410929646,-1.943188319896187,-3.5655804933249087,-5.398630458870578,39.82944758165885,1.0917243957519531,0.5082033968919717,1.7677534103393562,-0.03172169501450739,3.5672285156932197,0.8680158576624244,2.667490963016288,-2.6593741058349636,74.19353184331183,12.712323107218488,0.8997375526769311,1,-1.0917243957519531,-1.2596817016601562,-3.7790465354919434,-4.954750061035156,2.5193653106689524,1,0.05405412871085291,-1.6666641430869689,31.576038360595703,-1.9999981073116444,30.56829261779785,1.6666818082021697,29.560546875,0.05405412871085291
537,2002-01-23,31.3241024017334,31.4920597076416,30.73624992370605,30.904207229614254,1957755.0,0.008108153068091317,1.0000000000000093,-0.8333339642282649,62.6865752594366,63.95205259080342,-1.6953447782784856,-2.0558079543227628,-3.676935754198958,-5.635525277841182,40.26007355905254,0.7558097839355504,0.48019191616608836,1.86433038711548,-0.07119480633992126,3.799855580570881,0.8965677903877776,2.8320929838431823,-2.778063762573243,83.33337118708612,25.620567703914787,0.9677625967277008,1,-1.175704002380371,-1.5116195678710938,-4.093968391418457,-4.870772361755371,2.267427444458015,2,0.04557643493203467,3.333324500804391,31.07216453552246,-1.6666641430869689,31.576038360595703,-1.9999981073116444,30.56829261779785,0.04557643493203467
538,2002-01-24,31.743995666503906,31.743995666503906,31.240123748779297,31.240123748779297,1170265.0,0.01340479798544103,1.0,1.1999945490719695,68.11593916669705,64.70230754535679,-1.8047516304466988,-2.3097167007035893,-3.962005255856724,-6.044485614740285,40.61063260425678,0.5038719177246094,0.5947139945627065,2.1036691665649414,0.021169143154565973,4.186169189975317,1.0624191548597537,3.144919178270129,-3.0700387462500025,100.0,42.81507830032996,1.0412500117051868,1,-1.595597267150879,-1.9315128326416016,-4.4928669929504395,-5.290665626525879,1.595600128173821,3,0.034391524218355896,1.0000000000000093,31.3241024017334,3.333324500804391,31.07216453552246,-1.6666641430869689,31.576038360595703,0.034391524218355896
539,2002-01-25,31.07216453552246,31.743995666503906,30.56829261779785,31.743995666503906,480710.0,-0.021164038013348097,2.49999574145523,-1.3333371187172092,63.51349982643532,65.23762263930978,-0.9129651415544409,-1.545140014334244,-3.1630846214590917,-5.362835428613863,40.11536898120303,1.1757030487060547,0.7003537101173158,1.3226655960082994,-0.8219334538016518,3.4672646458182506,0.250366071103322,2.3949651209132767,-2.275406065418558,46.66659600627464,-10.635992265029067,1.0722995249049756,1,-0.7558088302612305,-1.2596817016601562,-3.779046058654785,-4.618834495544434,2.015493392944343,4,0.0810811009895609,1.0,31.743995666503906,1.0000000000000093,31.3241024017334,3.333324500804391,31.07216453552246,0.0810811009895609
540,2002-01-28,32.079910278320305,32.33184814453125,31.240123748779297,31.240123748779297,724414.0,0.032432428118928325,-1.600004542460673,-1.249996451212681,75.6410170548666,66.59089579870025,-1.5873638212149643,-2.42592997044882,-4.051068834516812,-6.345416111003718,39.756518951025384,1.259683609008789,0.8697158799577522,2.170851612091056,-0.1699706600678894,4.511673884250001,1.0004404760115833,3.3412627481705286,-3.1652623203604016,86.36356128179678,22.18802915640879,1.170411136079472,1,-1.3436603546142507,-1.8895225524902273,-4.78679180145263,-5.626580238342278,0.5878524780273509,0,0.03664925948528097,2.49999574145523,31.07216453552246,1.0,31.743995666503906,1.0000000000000093,31.3241024017334,0.03664925948528097
541,2002-01-29,31.911954879760746,32.75174331665039,31.4920597076416,32.75174331665039,1918037.0,-0.005235532054248426,2.000002271225167,-1.0000022712303296,75.64103908023486,67.94417140535388,-1.1448469116173037,-2.1290242299721456,-3.7574198064281674,-6.119494271881244,39.48454099590813,1.259683609008789,0.9854184788111837,1.8517342567443897,-0.5995114906212926,4.3029800041100685,0.6261113830615521,3.0773571304272274,-2.7922749106065616,61.53847497765918,-9.155627628737676,1.2256228736828394,1,-0.92376804351807,-1.5116195678710973,-4.576847076416019,-5.458624839782718,0.8397884368896449,1,0.049999895404085226,-1.600004542460673,32.079910278320305,2.49999574145523,31.07216453552246,1.0,31.743995666503906,0.049999895404085226
542,2002-01-30,31.911954879760746,32.499805450439446,31.911954879760746,31.911954879760746,538457.0,0.0,0.0,-0.0,75.64103908023486,69.82699086084014,-0.8233069186701556,-1.9931052513451846,-3.612890801927957,-6.059598444923761,39.197865014138756,0.5878505706787003,1.1430440038319176,1.7005722999572797,-0.8184239276108976,4.219568527525453,0.44107418617319283,2.9600704137413665,-2.5017098428068643,61.53847497765918,-15.241332314344078,1.2594981137840875,1,-0.7558097839355504,-1.5116195678710973,-4.366899967193607,-5.458624839782718,0.335912704467777,2,0.05263152861549991,2.000002271225167,31.911954879760746,-1.600004542460673,32.079910278320305,2.49999574145523,31.07216453552246,0.05263152861549991
543,2002-01-31,32.079910278320305,32.667762756347656,31.743995666503906,31.911954879760746,763204.0,0.005263087115546128,-2.666660357717422,100.0,74.32433303428843,70.61398436874293,-0.6663858087460355,-2.0965881259429864,-3.6340929617859317,-6.183505015602531,38.191636507215534,0.92376708984375,1.2549205141651143,1.7593552589416426,-0.8881548924408449,4.4068654103241265,0.4356001832504006,3.0831103346328845,-2.4023453789907023,69.23067515638658,-11.275694575020196,1.3237550756912426,1,-0.4618816375732351,-1.679574966430657,-4.4718713760375906,-5.626580238342278,0.6718330383300852,3,0.04712044250612091,0.0,31.911954879760746,2.000002271225167,31.911954879760746,-1.600004542460673,32.079910278320305,0.04712044250612091
544,2002-02-01,32.33184814453125,32.415828704833984,31.99593162536621,31.99593162536621,357149.0,0.007853446721800994,-1.5000085170653599,2.0000340688419,77.33334423521912,71.11133878987464,-0.717285904533437,-2.252355259863606,-3.74956816002004,-6.374731928622268,37.06291105814804,0.41989707946777344,1.3983008095128078,1.876926994323732,-0.8959271889352536,4.649781177582717,0.49049990269423915,3.2633540859532246,-2.4083489718159825,72.22216614260262,-11.237211813853548,1.3864270916294932,2,-0.7138195037841797,-1.8475341796875,-4.723809242248535,-5.878518104553223,0.33591461181640625,4,0.031168884798716157,-2.666660357717422,32.079910278320305,0.0,31.911954879760746,2.000002271225167,31.911954879760746,0.031168884798716157
545,2002-02-04,34.095401763916016,34.095401763916016,32.079910278320305,32.415828704833984,570655.0,0.054545400915569475,1.4000045424606593,4.999971609782134,81.1111144758917,72.66754457925605,-2.3310167415836602,-3.842529791601933,-5.358767494067738,-8.070725996343533,36.13475350289346,2.0154914855957102,1.6209992283223862,3.405340003967286,0.24172614399664383,6.568953863937928,1.823533073981963,4.987146933952605,-3.9456430596859384,100.0,17.863193632065418,1.5818069299853206,2,-1.763554573059082,-2.939258575439453,-6.340400218963623,-7.642071723937988,-2.2674274444580043,0,-0.029556590722322307,-1.5000085170653599,32.33184814453125,-2.666660357717422,32.079910278320305,0.0,31.911954879760746,-0.029556590722322307
546,2002-02-05,33.927444458007805,33.927444458007805,33.59152984619141,33.59152984619141,1312074.0,-0.0049260984537206065,1.0,0.19999999999999155,80.2197848823642,74.61567898180357,-1.91704202387848,-3.4409180868311786,-5.059590866581225,-7.838181723682531,36.55403387434381,0.5038719177246023,1.7245484764030543,2.977048397064202,-0.35658127662058803,6.310678070748988,1.3102335602218105,4.643863233906597,-3.3831214478091347,92.85715444503359,11.577537788101125,1.6668148368423936,2,-1.5955972671508718,-2.771301269531243,-6.130453586578362,-7.474114418029778,-2.0154895782470597,1,-0.03712869394626128,1.4000045424606593,34.095401763916016,-1.5000085170653599,32.33184814453125,-2.666660357717422,32.079910278320305,-0.03712869394626128
547,2002-02-06,34.59927749633789,34.59927749633789,33.423572540283196,33.59152984619141,760560.0,0.019802052558412386,1.3333320715434986,3.000011356151733,81.25001182930225,76.0750203887597,-2.319337428050602,-3.8330612777288735,-5.611350744079189,-8.443547218556361,37.823722184492084,1.1757049560546946,1.7194392034215973,3.3465576171875,-0.1635793653599933,6.856694599734997,1.5914891259137534,5.101626108461247,-3.699846610767487,100.0,20.217246464091318,1.755068491273748,2,-2.0154924392700195,-3.1911964416503906,-6.739302635192871,-8.145947456359863,-2.687322616577145,2,-0.0533980566467912,1.0,33.927444458007805,1.4000045424606593,34.095401763916016,-1.5000085170653599,32.33184814453125,-0.0533980566467912
548,2002-02-07,33.003677368164055,34.76723480224609,33.003677368164055,34.43131637573242,645924.0,-0.046116573629108815,-1.4705929506448703,-1.4166631967445993,64.07766091135227,76.13770495375046,-0.5881058669303272,-1.9888869917254723,-3.914450116691306,-6.78471949363778,39.254294496830845,1.7635574340820312,1.7545578785702283,1.5284136772155676,-1.8217102387013853,4.878537593132524,-0.1466482807429088,3.203475635174044,-1.6602648893015548,36.36360507955806,-41.59919951180425,1.675061957958478,2,1.9073486399179274e-06,-1.5116176605224574,-4.807787418365471,-6.550347328186028,-1.0077457427978445,3,-0.022900774828946813,1.3333320715434986,34.59927749633789,1.0,33.927444458007805,1.4000045424606593,34.095401763916016,-0.022900774828946813
549,2002-02-08,32.919700622558594,33.59152984619141,32.667762756347656,32.919700622558594,1010582.0,-0.00254446632321248,-2.6666464781055335,-0.0,58.69565968742008,74.25488746847861,-0.2397029897115246,-1.6871648609381182,-3.7334747480079855,-6.618588917029541,39.99932430242338,0.9237670898437571,1.826533237392745,1.2512855529785156,-1.9540221161757074,4.456593222132739,-0.3513682815985959,2.853939387555627,-1.09695301842239,31.250053231809886,-42.824029438658414,1.6026538345771106,2,0.2099466323852539,-1.4276409149169957,-4.303915977478027,-6.130455017089844,-0.8397903442382884,4,-0.005102030174390704,-1.4705929506448703,33.003677368164055,1.3333320715434986,34.59927749633789,1.0,33.927444458007805,-0.005102030174390704
550,2002-02-11,32.667762756347656,33.087657928466804,32.667762756347656,32.919700622558594,239530.0,-0.007653103201014311,-2.333323239052809,-100.0,60.674161030922114,72.591901018555,0.11665892367766872,-1.1990709863586382,-3.3719293498248604,-6.279764585734107,41.1194162981136,0.41989517211914773,1.827726770403629,0.8103953361511245,-2.140408108360056,3.7611987806623013,-0.6650063861044657,2.2857970584067147,-0.4327869444760708,0.0,-70.99967336589532,1.4754017222555886,2,0.5878524780273438,-1.1757030487060582,-4.009988784790039,-5.8365278244018555,0.16795730590820312,0,0.0,-2.6666464781055335,32.919700622558594,-1.4705929506448703,33.003677368164055,1.3333320715434986,34.59927749633789,0.0
551,2002-02-12,32.75174331665039,32.75174331665039,31.4920597076416,32.75174331665039,811609.0,0.0025707472204050674,1.0,-0.0,59.77012064384808,70.82846563673426,0.18364171655106531,-1.0735292130108292,-3.3917981191984374,-6.264761021952204,41.169592929042736,1.259683609008789,1.9172925318854368,0.7264182090759306,-2.008154875762557,3.460991293914418,-0.6408683333433132,2.0937047514951743,2.015491485595696,38.46156533994132,-29.69830987560531,1.3672865424192433,2,0.37790393829345703,-1.2596836090087926,-4.009990692138672,-5.836529731750488,-0.7558116912841797,1,-0.028205185545734035,-2.333323239052809,32.667762756347656,-2.6666464781055335,32.919700622558594,-1.4705929506448703,33.003677368164055,-0.028205185545734035
552,2002-02-13,33.75948715209961,33.843467712402344,33.087657928466804,33.087657928466804,557717.0,0.030769166261048975,-1.2500056780758402,100.0,62.76595693272388,69.5442016254493,-0.5972795842811891,-1.8242582915692438,-4.325105543247297,-7.1693376449802955,41.51231933832506,1.0917243957519531,1.8614979815346047,1.5116182327270522,-1.0080410728917713,4.031277538345872,0.25178857991764403,2.771447885536464,0.9422441482543888,69.23072443343142,4.887800771806397,1.2598296528094102,2,-0.6298398971557617,-2.2674274444580114,-5.017734527587891,-6.844273567199707,-1.8475322723388636,2,-0.05472631334756395,1.0,32.75174331665039,-2.333323239052809,32.667762756347656,-2.6666464781055335,32.919700622558594,-0.05472631334756395
553,2002-02-14,33.67551040649414,33.927444458007805,33.087657928466804,33.75948715209961,130842.0,-0.0024875006313668235,3.0000181699252075,-0.12499716096209448,67.81611625966023,68.4867318503872,-0.2940916002407903,-1.492724966245106,-4.14988964119209,-6.96420290792512,41.716826953645295,0.8397865295410014,1.822414267095514,1.221893310546875,-1.03180813748844,3.47559475858219,0.09504258652921749,2.3487440345645325,0.962027462005608,89.65526693571593,22.123144148843977,1.126850724017658,2,-0.545863151550293,-2.1834506988525426,-4.891768455505371,-6.760296821594238,-1.9315147399902344,3,-0.052369080837845416,-1.2500056780758402,33.75948715209961,1.0,32.75174331665039,-2.333323239052809,32.667762756347656,-0.052369080837845416
554,2002-02-15,33.927444458007805,33.927444458007805,33.423572540283196,33.423572540283196,152597.0,0.007481224440924361,1.0,-6.000136276914691,64.10257679515799,66.59689433030569,-0.33066063613818386,-1.5600826837744748,-4.297653995245021,-7.092283963911221,40.68422299974114,0.5038719177246094,1.797752064608158,1.3058697700500446,-0.8550063768736464,3.4667459169737356,0.2254316965882026,2.38630784351189,0.647183847274782,100.0,33.410312975805326,1.0804380734618446,2,-0.7977972030639577,-2.267426490783688,-5.143702507019036,-6.802284240722649,-1.4276390075683594,4,-0.05693069028621467,3.0000181699252075,33.67551040649414,-1.2500056780758402,33.75948715209961,1.0,32.75174331665039,-0.05693069028621467
555,2002-02-18,33.67551040649414,33.927444458007805,33.67551040649414,33.843467712402344,0.0,-0.007425671327101702,-1.9999772876966606,-0.3333333333333333,63.29115270556406,64.7159351995501,-0.1615394694827046,-1.2045550097102904,-3.931500799706768,-6.736818046090079,39.19097011168426,0.25193405151366477,1.7843857864560988,0.9489621162414537,-1.202014519934501,3.0999387524174082,-0.12652620184652363,2.024450434329431,0.8374665268356267,89.65526693571593,21.50021437766651,1.075488318087978,2,-0.545863151550293,-2.015492439270023,-4.891768455505371,-6.550350189208984,-1.6795787811279297,0,-0.04738161675690988,1.0,33.927444458007805,3.0000181699252075,33.67551040649414,-1.2500056780758402,33.75948715209961,-0.04738161675690988
556,2002-02-19,32.75174331665039,33.75948715209961,32.75174331665039,33.75948715209961,0.0,-0.027431420598917122,1.0,6.0,55.555561163524565,61.860996236685914,0.6458321370024791,-0.15653187285168713,-2.880235429818427,-5.713839674546136,38.25284395930087,1.0077438354492188,1.710068267935327,-0.058783912658689985,-2.0640100981875023,1.9464422728701223,-1.0613970054230961,0.9438291801057161,1.7008152721656131,0.0,-66.14201655794437,1.0026130927644064,2,0.37790393829345703,-0.92376804351807,-3.968001365661621,-5.626583099365234,-0.7558116912841797,1,0.002564038951867742,-1.9999772876966606,33.67551040649414,1.0,33.927444458007805,3.0000181699252075,33.67551040649414,0.002564038951867742
557,2002-02-20,32.75174331665039,32.83572006225586,32.58378219604492,32.75174331665039,0.0,0.0,2.0000908512764606,-0.0,54.54547331592407,60.801864281638345,0.3980591459790048,-0.04647548800915047,-2.766352194562657,-5.616303010056612,37.19310320096848,0.2519378662109375,1.4185382447965438,-0.1301659584045396,-2.010340424728362,1.7500085079192829,-1.0702531915664508,0.8099212747573716,1.6416052945421242,12.500248415111653,-51.051326681694306,0.9400872331619117,2,-0.041991233825683594,-0.7978000640869176,-3.968001365661621,-5.626583099365234,-0.7558116912841797,2,-0.023076991168892613,1.0,32.75174331665039,-1.9999772876966606,33.67551040649414,1.0,33.927444458007805,-0.023076991168892613
558,2002-02-21,32.83572006225586,33.59152984619141,32.83572006225586,32.83572006225586,0.0,0.002564038951867742,0.0,0.0,53.488368407959015,60.223276361698225,0.32156853393469476,-0.04687257101859643,-2.752073003986837,-5.595900929991757,36.125231249598784,0.8397865295410227,1.1296994939627822,-0.10077543258667276,-1.9036508591828536,1.702099994009508,-1.0022131458847667,0.8006622807114212,1.4996027708656356,18.750088719682807,-41.89931823190268,0.9014377132980905,2,-0.12596797943115234,-0.8397874832153356,-4.05197811126709,-5.710559844970703,-0.8397884368896484,3,-0.028132935131121695,2.0000908512764606,32.75174331665039,1.0,32.75174331665039,-1.9999772876966606,33.67551040649414,-0.028132935131121695
559,2002-02-22,33.59152984619141,33.59152984619141,32.75174331665039,32.83572006225586,0.0,0.02301791410398657,1.222216614260239,100.0,45.9459509230699,58.58680857193687,-0.3675747267544338,-0.6369152816662975,-3.3934038570862874,-6.2686952705155505,36.11073061233139,0.8397865295410227,0.7627925424294801,0.5290660858154368,-1.0653444843890085,2.1234766560198786,-0.26813919928678587,1.3262713709176595,0.6869277244204852,75.0000709757471,18.52981935124818,0.7972052851022213,2,-0.8817777633667063,-1.4276390075683665,-4.597840785980232,-6.466369628906257,-1.5955982208252024,4,-0.055000001135612986,0.0,32.83572006225586,2.0000908512764606,32.75174331665039,1.0,32.75174331665039,-0.055000001135612986
560,2002-02-25,33.255615234375,33.59152984619141,33.255615234375,33.59152984619141,0.0,-0.00999997955896903,-1.0000000000000424,-0.4444433228520577,44.73684839675244,56.916444988926244,0.06760543372407568,-0.21966601332692903,-2.958089849949779,-5.848193953907735,35.6279110827828,0.33591461181641336,0.6553114276587593,0.1343662261962919,-1.3927894446973283,1.6615218970899122,-0.6292116092505182,0.897944061643102,0.9671143789774916,57.142996197323846,5.057519951939206,0.7635778354468097,2,-1.9073486328125e-06,-0.6298408508300781,-3.737058639526367,-5.668571472167969,-1.0077476501464773,0,-0.022727283155306144,1.222216614260239,33.59152984619141,0.0,32.83572006225586,2.0000908512764606,32.75174331665039,-0.022727283155306144
561,2002-02-26,33.50754928588867,33.59152984619141,33.33959579467773,33.50754928588867,0.0,0.007575684579524955,1.9999091528502446,-0.0,40.84502536739538,54.48078592611196,-0.07358066006889885,-0.3646277032618883,-3.094818421496189,-6.007853946457548,34.81453155044293,0.33591461181641336,0.6270740374213162,0.3065205574035659,-1.1178914649681673,1.730932579775299,-0.40568545378229715,1.018726568589429,0.6605669293495993,91.66650894293491,43.75647799444023,0.7122060111858659,2,-0.2519359588623047,-0.88177490234375,-3.6530771255493164,-5.584589958190918,-0.2519340515136719,1,-0.04511274899949369,-1.0000000000000424,33.255615234375,1.222216614260239,33.59152984619141,0.0,32.83572006225586,-0.04511274899949369
562,2002-02-27,33.59152984619141,33.59152984619141,33.50754928588867,33.59152984619141,0.0,0.002506317593871543,1.0,0.0,56.603797841559064,53.23497276854516,-0.20550220589850454,-0.3334217531323631,-3.076486197569494,-6.006180748766127,33.95719597747667,0.08398056030274148,0.6070853792634878,0.30652236938477273,-0.9902137582256714,1.6032584969952204,-0.3418456944204493,0.9548904331899948,0.5230652388949224,100.0,48.537974560194414,0.6483680638052238,2,-0.33591651916504617,-0.9237661361694407,-3.695068359375007,-5.6685705184936594,-1.2596817016601634,2,-0.04750001646638635,1.9999091528502446,33.50754928588867,-1.0000000000000424,33.255615234375,1.222216614260239,33.59152984619141,-0.04750001646638635
563,2002-02-28,33.59152984619141,33.59152984619141,33.423572540283196,33.59152984619141,0.0,0.0,1.0,0.0,57.69230769230776,52.52272064600625,-0.24436523672908805,-0.2259532322174138,-2.9558201007497793,-5.9330664437707945,33.297442560746894,0.16795730590821734,0.5955423822367578,0.23094139099121946,-0.9401749272303732,1.4020577092128121,-0.3546167681195769,0.8164995501020158,0.4706145313460297,100.0,44.081856102021554,0.585558159110796,2,-0.33591651916504617,-0.9237661361694407,-3.6110892295837473,-5.584591865539558,-1.511619567871108,3,-0.04750001646638635,1.0,33.59152984619141,1.9999091528502446,33.50754928588867,-1.0000000000000424,33.255615234375,-0.04750001646638635
564,2002-03-01,33.33959579467773,33.59152984619141,33.33959579467773,33.59152984619141,0.0,-0.007499927888585001,1.0,-100.0,57.692358089474205,51.9006323553296,-0.09452725273727935,0.11104299178781218,-2.5944887633369227,-5.600695402768732,32.55653171170208,0.2519340515136861,0.4643604678960571,-0.07138004302979084,-1.1382046569393012,0.9954445708797195,-0.6047923499845425,0.4620322639249608,0.6711468894618022,25.000567807578722,-36.42148259387332,0.5334123069547536,3,-0.16796112060546164,-0.6718320846557546,-3.3591551780700613,-5.2066898345947195,-1.595600128173821,4,-0.0403023533214526,1.0,33.59152984619141,1.0,33.59152984619141,1.9999091528502446,33.50754928588867,-0.0403023533214526
565,2002-03-04,33.087657928466804,34.263362884521484,33.003677368164055,33.75948715209961,0.0,-0.007556716277020481,-1.9999999999999662,2.6666868555333374,53.70370681924868,51.694870761521166,0.07292314629328445,0.29893897454577,-2.233825616192618,-5.260923512964489,30.879260993842543,1.259685516357429,0.28818880604345054,-0.27293071746825603,-1.2980225834495869,0.7521611485130748,-0.785476650458925,0.23961521552241294,-1.5955982208252024,6.666787798401545,-55.2777505517078,0.5125459329906672,3,0.33591461181639914,-0.08397865295410867,-3.0232386589050364,-4.870772361755378,-1.2596836090087926,0,-0.032994970676402335,1.0,33.33959579467773,1.0,33.59152984619141,1.0,33.59152984619141,-0.032994970676402335
566,2002-03-05,32.667762756347656,33.171634674072266,32.58378219604492,33.171634674072266,0.0,-0.01269038663984412,1.3333409041010849,0.7500000000000079,36.17018192080462,49.653171717619,0.5360212652822014,0.6531084037593047,-1.7078427019614786,-4.754744278838359,28.886412858772225,0.5878524780273438,0.1184641132491322,-0.6298418045043945,-1.6630489358455165,0.40336532683672743,-1.146445370174959,-0.11323823883383,-1.1202769851684558,5.000090848800342,-53.70855013433224,0.5166035656705622,3,0.7558097839355469,0.4618844985961914,-2.20444393157959,-4.156950950622559,-0.92376708984375,1,-0.012853502556967822,-1.9999999999999662,33.087657928466804,1.0,33.33959579467773,1.0,33.59152984619141,-0.012853502556967822
567,2002-03-06,32.75174331665039,32.83572006225586,32.415828704833984,32.667762756347656,0.0,0.0025707472204050674,2.333343427766758,-0.16667045205054246,38.29785383335174,47.96533676488486,0.5051641076620683,0.44651123253044744,-1.6825723592765414,-4.75644005999861,26.33768094545344,0.419891357421875,-0.03688871079396705,-0.45348453521728516,-1.3123269111600848,0.4053578407255145,-0.882905723188685,-0.024063347245885325,-1.149940003204346,18.18178064089858,-35.099903102980264,0.4294211879714013,3,0.5878524780273438,0.37790393829345703,-2.0574822425842285,-3.947005271911621,-1.0077476501464844,2,0.015384583130524598,1.3333409041010849,32.667762756347656,-1.9999999999999662,33.087657928466804,1.0,33.33959579467773,0.015384583130524598
568,2002-03-07,32.24786758422852,32.75174331665039,32.079910278320305,32.75174331665039,0.0,-0.015384699603630203,1.6666616195264046,-5.999909152850245,29.999990915095438,46.19356343066548,1.024635046528168,0.9390035341007135,-1.0703409897603606,-4.1831014174922245,24.179040924043154,0.6718330383300852,-0.08400989218204558,-0.9195697784423729,-1.8766489139258908,0.03750935704114511,-1.3981093461841354,-0.4410302107006103,-0.5928330793609682,7.692280813936847,-38.04071644494626,0.4785395677417597,3,0.9237689971923757,0.8817796707153249,-1.4696273803711009,-3.443129539489753,-0.8397865295410227,3,0.0026042205762404347,2.333343427766758,32.75174331665039,1.3333409041010849,32.667762756347656,-1.9999999999999662,33.087657928466804,0.0026042205762404347
569,2002-03-08,32.75174331665039,32.75174331665039,31.240123748779297,32.24786758422852,0.0,0.015625086871427607,4.999969717158258,-1.0,39.62265121206203,45.62531929903321,0.43483577554392383,0.4446996787584254,-1.4821376827250745,-4.608515427279237,22.321047760168376,1.5116195678710938,-0.10881470397727355,-0.40729618072509766,-1.3763999234373756,0.5618075619871803,-0.8918480520812366,0.07725569063104132,1.5116195678710938,50.0,9.417101648948588,0.4845518713561377,3,0.0,0.2519359588623047,-1.7425613403320312,-3.947005271911621,-1.9315147399902308,4,-0.02051289398047207,1.6666616195264046,32.24786758422852,2.333343427766758,32.75174331665039,1.3333409041010849,32.667762756347656,-0.02051289398047207
570,2002-03-11,32.667762756347656,32.75174331665039,32.415828704833984,32.415828704833984,0.0,-0.0025641554249736798,-1.6666868555335161,0.4999924292895716,48.837187191998545,46.51333727954467,0.4768009325975555,0.5572507761137615,-1.3051554740876732,-4.459173924710235,20.362646336990736,0.33591461181640625,-0.13093133610851737,-0.49127674102783203,-1.46038048374011,0.4778270016844459,-0.975828612383971,-0.006724869671693057,1.5351353454589827,73.91306923888185,27.031930294440485,0.4845518713561377,3,0.08398056030273438,0.33591651916503906,-1.616591453552246,-3.8630247116088867,-2.5193653106689453,0,-0.02827763556181251,4.999969717158258,32.75174331665039,1.6666616195264046,32.24786758422852,2.333343427766758,32.75174331665039,-0.02827763556181251
571,2002-03-12,31.82797431945801,32.58378219604492,31.576038360595703,32.58378219604492,0.0,-0.025706946727671598,1.6666666666666667,-3.0000227124751913,39.622634232466126,44.626541322978795,1.177068015565677,1.3958502962950554,-0.38020631134964233,-3.55288071858649,20.300506232736186,1.0917243957519531,-0.17131886262021112,-1.2848767280578564,-2.41104364806689,-0.1587098080488225,-1.8479601880623697,-0.721793268053343,2.3156682952880807,36.842061222733534,-13.793674505864594,0.5630834600045169,3,0.9237689971923793,1.175704956054684,-0.08397912979126332,-2.2674283981323278,-1.0077457427978516,1,0.0,-1.6666868555335161,32.667762756347656,4.999969717158258,32.75174331665039,1.6666616195264046,32.24786758422852,0.0
572,2002-03-13,31.911954879760746,31.99593162536621,31.743995666503906,31.82797431945801,0.0,0.002638576978221119,1.0000151416501935,-0.11111363470036215,39.622685979755346,42.61880557713964,0.9273003645197413,1.2293919782022975,-0.37629445467010925,-3.562488499035368,19.404569134517185,0.2519359588623047,-0.1802897722877148,-1.10851955413818,-2.3118081404971598,0.09476903222080324,-1.71016384731767,-0.5068752609586902,2.173617357666007,44.44445846434958,-9.802229605061186,0.6016442931794913,3,0.8397884368896449,1.0917243957519496,-0.1679596900939977,-2.2674303054809606,-0.3359165191650426,2,-0.005263206653734698,1.6666666666666667,31.82797431945801,-1.6666868555335161,32.667762756347656,4.999969717158258,32.75174331665039,-0.005263206653734698
573,2002-03-14,31.911954879760746,32.75174331665039,31.911954879760746,31.911954879760746,0.0,0.0,0.0,0.0,27.2728070469755,39.23885546130645,0.7420301292629823,1.1494283465613329,-0.3190775141925961,-3.4752925448053773,18.05534219446169,0.8397884368896449,-0.1877614774811036,-1.0203417778015087,-2.2787265676276895,0.2380430120246686,-1.6495341727145991,-0.3911493828884183,2.116708387893059,44.44445846434958,-6.880589039043471,0.6291923949130892,3,0.8397884368896449,1.0917243957519496,0.0839781761169398,-1.8895244598388707,0.16795539855955965,3,-0.005263206653734698,1.0000151416501935,31.911954879760746,1.6666666666666667,31.82797431945801,-1.6666868555335161,32.667762756347656,-0.005263206653734698
574,2002-03-15,31.99593162536621,32.415828704833984,31.911954879760746,32.163890838623054,0.0,0.0026315136732260047,-2.0000283905403142,-100.0,31.707342744309855,36.79481500853546,0.49998990092717577,0.9626854576081456,-0.33555992127051937,-3.470699784952778,16.633201354027253,0.5038738250732386,-0.31294288584800967,-0.8397893905639648,-2.0728174616293913,0.3932386805014616,-1.4563034260966816,-0.22327535503124807,1.976960851910107,35.71416983556346,-14.260477598827443,0.616514035532714,3,0.2099475860595703,0.7558116912841797,0.2519378662109375,-1.3856496810913121,-0.4198932647705078,4,-0.01837266617399147,0.0,31.911954879760746,1.0000151416501935,31.911954879760746,1.6666666666666667,31.82797431945801,-0.01837266617399147
575,2002-03-18,32.079910278320305,32.24786758422852,31.911954879760746,31.911954879760746,0.0,0.002624666596284353,-3.0000227125613934,-0.999977287954561,28.205213319822292,35.90981849731521,0.2883526082882284,0.793734522146913,-0.34155491779932134,-3.4727668538685066,15.134206255435195,0.335912704467777,-0.45427078789949604,-0.6760307312011804,-1.8865467782957523,0.5344853158933915,-1.2812887547484664,-0.07077270765389443,1.8383268243860726,42.85700380267555,-1.7677337918995875,0.6052580235472859,3,-0.04198837280272727,0.6718330383300852,0.23094320297241921,-1.385648727416985,-0.08397865295409446,0,-0.03926699578431936,-2.0000283905403142,31.99593162536621,0.0,31.911954879760746,1.0000151416501935,31.911954879760746,-0.03926699578431936
576,2002-03-19,32.83572006225586,32.919700622558594,31.911954879760746,31.911954879760746,0.0,0.023560221253060343,-1.1818223113278736,5.500062459543578,40.425549393728986,36.14622911513491,-0.4929677699671444,0.04694556485546997,-0.9873321765315062,-4.128029416842324,14.861947257966756,1.007745742797848,-0.5700822320127017,0.07558021545410298,-1.1354569823090443,1.2866174132172539,-0.5299383834274707,0.6810988143356766,1.0289547733719786,92.85700380267615,52.95508658786993,0.6055185988815747,3,-0.7558078765869141,-0.08397674560546875,-0.4618825912475586,-2.141458511352539,-0.5878524780273366,1,-0.08184144009883254,-3.0000227125613934,32.079910278320305,-2.0000283905403142,31.99593162536621,0.0,31.911954879760746,-0.08184144009883254
577,2002-03-20,31.99593162536621,32.58378219604492,31.911954879760746,32.415828704833984,0.0,-0.025575453661361047,-1.2857077964847998,-0.45454958405513896,33.333359897324726,36.51660344649371,0.25516762104533797,0.8719105273286658,-0.03958640276134062,-3.204965369859245,14.778165393038606,0.9237651824951136,-0.676206068968277,-0.7264176368713393,-1.984802887612659,0.5319676138699769,-1.3556102622419957,-0.09722501150068297,1.8162521885246576,8.333128292094486,-22.976742441743415,0.6291926253706581,3,0.08398056030273438,0.7558116912841797,0.31492185592651367,-1.3016700744628906,0.0,2,-0.03674539196020654,-1.1818223113278736,32.83572006225586,-3.0000227125613934,32.079910278320305,-2.0000283905403142,31.99593162536621,-0.03674539196020654
578,2002-03-21,31.911954879760746,31.911954879760746,30.82022857666016,31.911954879760746,0.0,-0.002624606984060751,1.0,-0.0,34.545477069959816,35.95247298626013,0.32015155566024234,0.9308582738896156,0.15359770902545833,-3.0400377036806177,14.113057998556227,1.1757030487060511,-0.6710862660084729,-0.7642061233520501,-2.0719162834031586,0.5435040366990584,-1.4180612033776079,-0.11035104332649226,1.8487877328278906,52.000039973544865,19.070363345991765,0.6538550800255547,3,-0.04199028015137074,0.6298408508300746,0.39889860153197887,-1.2176933288574254,0.6718273162841761,3,-0.010526353538375277,-1.2857077964847998,31.99593162536621,-1.1818223113278736,32.83572006225586,-3.0000227125613934,32.079910278320305,-0.010526353538375277
579,2002-03-22,31.743995666503906,31.911954879760746,31.743995666503906,31.911954879760746,0.0,-0.005263206653734698,-1.0000000000000424,-100.0,35.18520543612473,34.43558612449637,0.3689251977903112,1.004825962753344,0.41482042392150476,-2.7818960868044655,13.518039430706619,0.1679592132568395,-0.6909960283380414,-0.8397886276245146,-2.1362100841505125,0.4566328289014798,-1.48799935588751,-0.1915778993615156,1.8991263846475874,43.999970928330974,7.428144702785907,0.6482107282629975,3,0.12596893310546875,0.7978000640869141,0.5668578147888184,-1.049734115600586,0.5878524780273438,4,0.010581988964005973,1.0,31.911954879760746,-1.2857077964847998,31.99593162536621,-1.1818223113278736,32.83572006225586,0.010581988964005973
580,2002-03-25,32.499805450439446,32.667762756347656,31.576038360595703,31.743995666503906,0.0,0.02380953525434948,1.0,-4.49996025392053,48.27586882051546,35.397056634279636,-0.46177544005855253,0.19972979916590106,-0.23160579690529914,-3.451599248468977,12.67358347114686,1.0917243957519531,-0.6090826244831362,-0.046188354492194605,-1.3036292836402765,1.2112525746558873,-0.674908819066232,0.5825321100818464,1.0304008617323959,79.99996366041347,37.80552568205998,0.6287204645740408,3,-0.629840850830071,0.04199028015137429,-0.10497283935546164,-1.8055438995361257,-0.33591461181639204,0,-0.02842377291311604,-1.0000000000000424,31.743995666503906,1.0,31.911954879760746,-1.2857077964847998,31.99593162536621,-0.02842377291311604
581,2002-03-26,31.99593162536621,32.24786758422852,31.82797431945801,32.24786758422852,0.0,-0.01550390281079117,2.3333333333331736,-0.33333249213905186,42.85713255681566,35.75643958728633,0.07647028565610015,0.6161403499622438,0.36180794090667234,-2.86501553104177,11.783492062218437,0.6718311309814347,-0.6245225951838194,-0.4744812965393095,-1.6686979823132617,0.7197353892346392,-1.0715896394262856,0.12262704634766664,1.4258755773851632,63.636335480673864,17.644188674921416,0.5971083428869747,3,-0.12596702575683594,0.5458641052246094,0.39890098571777344,-1.3016700744628906,0.16795921325684304,1,0.0,1.0,32.499805450439446,-1.0000000000000424,31.743995666503906,1.0,31.911954879760746,0.0
582,2002-03-27,31.99593162536621,32.24786758422852,31.911954879760746,32.163890838623054,0.0,0.0,-1.0000000000000635,0.6666742374344277,47.368429441267075,37.989286519985406,0.10016893708279895,0.5169788083191094,0.4559012698663878,-2.780125051883658,10.845299007531237,0.335912704467777,-0.6916399341135175,-0.39470138549804545,-1.4819636884735132,0.6925609174774188,-0.9383325369857758,0.14892976598968843,1.3218124323415168,63.636335480673864,12.27077852119001,0.5436311514877329,3,-0.12596702575683594,0.5458641052246094,0.482879638671875,-1.3016700744628906,0.33591651916503906,2,0.007873999788853725,2.3333333333331736,31.99593162536621,1.0,32.499805450439446,-1.0000000000000424,31.743995666503906,0.007873999788853725
583,2002-03-28,31.99593162536621,31.99593162536621,31.99593162536621,31.99593162536621,0.0,0.0,1.0,-0.0,41.17644963114868,39.041409507411934,0.12665263195560073,0.4124584537482576,0.5438127078738688,-2.6970545470971494,9.983559649259826,0.0,-0.6457207855172769,-0.31492147445678853,-1.2554141828411787,0.6255712339276016,-0.7851678286489872,0.15532487973540654,1.2219118130996165,38.461471265492385,-12.536629542351022,0.47024635419219596,3,-0.12596702575683594,0.5458641052246094,0.33591604232788086,-1.3016700744628906,0.08397865295409446,3,0.0,-1.0000000000000635,31.99593162536621,2.3333333333331736,31.99593162536621,1.0,32.499805450439446,0.0
584,2002-03-29,31.99593162536621,31.99593162536621,31.99593162536621,31.99593162536621,0.0,0.0,1.0,0.0,41.99999545754962,40.57416307827052,0.14153673131672662,0.3232039860158551,0.6010490615489346,-2.602413466554367,9.205626704524173,0.0,-0.6031282687811554,-0.24773826599120952,-1.062353883691074,0.5668773517086514,-0.6550460748411382,0.15956954285871916,1.126007218627393,38.461471265492385,-9.23990265147868,0.40730780884993045,3,-0.12596702575683594,0.5458641052246094,0.35691070556640625,-1.3016700744628906,-0.0839767456054652,4,0.01837266617399158,1.0,31.99593162536621,-1.0000000000000635,31.99593162536621,2.3333333333331736,31.99593162536621,0.01837266617399158
585,2002-04-01,31.99593162536621,31.99593162536621,31.99593162536621,31.99593162536621,0.0,0.0,1.0,0.0,52.499994321937045,41.91576807029364,0.14345772735435247,0.25004070929286115,0.626977877103144,-2.504129771787234,7.687597195093971,0.0,-0.5100643162643905,-0.19315195083618164,-0.9100984727295156,0.5237945710571523,-0.5516252117828486,0.16532131011048534,1.0339388079340566,39.99999999999881,-8.700124887888627,0.35847326094666787,4,-0.2519359588623047,0.5458641052246094,0.440889835357666,-0.88177585601807,-0.5038719177246094,0,0.01049872599736168,1.0,31.99593162536621,1.0,31.99593162536621,-1.0000000000000635,31.99593162536621,0.01049872599736168
586,2002-04-02,32.24786758422852,32.415828704833984,32.163890838623054,32.24786758422852,724259.0,0.007873999788853725,-2.0000908512763758,0.0,54.76186999823175,44.29671363706109,-0.22421270813940453,-0.03685525457312622,0.4206766922729628,-2.6687282719583294,6.936170502624095,0.41989707946777344,-0.4388100866671678,0.0797787666320886,-0.6018701168660385,0.7614276501302157,-0.26104567511697496,0.42060320838115217,0.6936171748061426,66.6660357717434,16.70768161819428,0.34082444174906334,4,-0.5038719177246165,0.2939281463622976,0.6928262710571218,-1.0077438354492294,-0.7558078765869212,1,-0.00260410228323249,1.0,31.99593162536621,1.0,31.99593162536621,1.0,31.99593162536621,-0.00260410228323249
587,2002-04-03,33.255615234375,33.423572540283196,32.24786758422852,32.24786758422852,714299.0,0.03125005544984738,-1.333332071543489,100.0,64.81480468932371,47.65997226143486,-1.1560544917273106,-1.0592256336775279,-0.536907130970107,-3.5743463645574636,6.7973796183156825,1.1757049560546733,-0.333516867112742,1.0623328208923368,0.2628024996570488,1.8618631421276248,0.6625676602746893,1.4620979815099808,-2.43538665771484,88.23532555327735,36.02713026924225,0.39976516061764467,4,-0.7558097839355469,-0.7138195037841797,-0.31492137908935547,-2.0154914855957067,-1.7635555267333984,2,-0.032828272400249436,-2.0000908512763758,32.24786758422852,1.0,31.99593162536621,1.0,31.99593162536621,-0.032828272400249436
588,2002-04-04,32.33184814453125,33.255615234375,32.163890838623054,33.255615234375,624181.0,-0.02777777777777779,1.3636356128179563,-0.916665089429362,53.12500998096786,49.653283877528544,-0.1860242569359869,-0.13580724851905757,0.4137873149869762,-2.5594890669501957,7.086670933152312,1.091724395751946,-0.3474632563398572,0.1343667030334501,-0.6672500545206148,0.9359834605875186,-0.2664416757435859,0.5351750818104826,-1.459552688598631,23.529482494873164,-29.49422169528684,0.4008083787770337,4,0.16795730590820312,0.2099475860595703,0.6298403739929199,-1.0077457427978551,-1.259683609008789,3,0.0,-1.333332071543489,33.255615234375,-2.0000908512763758,32.24786758422852,1.0,31.99593162536621,0.0
589,2002-04-05,32.079910278320305,32.415828704833984,31.911954879760746,32.415828704833984,317800.0,-0.00779225069611611,1.9999772879546456,0.36363974231913554,50.0,49.84485400858238,0.1325087905322846,0.06663426386043625,0.7119386200378912,-2.2183421332382807,7.573910891693858,0.5038738250732386,-0.2527895064140182,-0.08397951126099201,-0.8429744899633675,0.6750154674413871,-0.4634770006121798,0.29551797809019575,-1.1565892807006755,11.11097091188458,-41.4142565967392,0.3794974893511895,4,0.5458631515503001,0.4618854522705149,0.8817782402038645,-0.7558078765869105,-0.33591461181639914,4,0.0,1.3636356128179563,32.33184814453125,-1.333332071543489,33.255615234375,-2.0000908512763758,32.24786758422852,0.0
590,2002-04-08,31.743995666503906,32.079910278320305,31.576038360595703,32.079910278320305,366645.0,-0.01047118302083938,2.0000000000000213,0.999988643977291,39.34427145078365,49.45453610791215,0.3910613308447637,0.34761662373229285,1.0586285068102512,-1.804993310058471,7.907120872197182,0.5038719177246023,-0.1660081977902692,-0.37370576858520366,-1.115837033779023,0.3684254966086158,-0.7447714011821134,-0.0026401359882939346,-0.7706696380310056,9.090890320449324,-36.74915696913011,0.37106563259691033,4,0.7558097839355469,0.7978000640869141,1.175703525543213,-0.41989326477051137,0.08397865295410512,0,0.005291054567338804,1.9999772879546456,32.079910278320305,1.3636356128179563,32.33184814453125,-1.333332071543489,33.255615234375,0.005291054567338804
591,2002-04-09,31.82797431945801,31.911954879760746,31.660017013549805,31.911954879760746,202104.0,0.0026454972410017152,4.999909152850414,0.25000567807581897,48.07692811662216,49.53325818295161,0.3137462105841742,0.2778852943134176,0.9920376638109296,-1.8075815236440143,7.339668313807095,0.25193786621094105,-0.06471100865989854,-0.28972711563109854,-1.031858380824918,0.4524041495627209,-0.6607927482280083,0.08133851696581118,-0.8056433607489062,13.63633548067418,-35.421797542166615,0.37106563259691033,4,0.6718311309814418,0.2939262390136683,1.3856515884399379,-0.5038719177246165,-0.25193595886230824,1,-0.010554068205686828,2.0000000000000213,31.743995666503906,1.9999772879546456,32.079910278320305,1.3636356128179563,32.33184814453125,-0.010554068205686828
592,2002-04-10,31.743995666503906,31.743995666503906,31.576038360595703,31.743995666503906,791699.0,-0.002638517051421818,1.0,-0.0,48.07690711788301,50.29997568147765,0.40032831265833835,0.36747639627918005,1.092786786409924,-1.6338290429735665,6.694951967617249,0.25193595886230824,-0.09404011869911244,-0.3653078079223633,-1.1209209380881333,0.39030532224340675,-0.7431143730052483,0.012498757160521734,-0.6736398761633176,9.99997728774833,-37.08794453331739,0.37780656508288524,4,0.7558097839355469,0.37790489196777344,1.5326142311096191,-0.3359146118164098,-0.6718311309814453,2,-0.007936491723004702,4.999909152850414,31.82797431945801,2.0000000000000213,31.743995666503906,1.9999772879546456,32.079910278320305,-0.007936491723004702
593,2002-04-11,31.743995666503906,31.911954879760746,31.576038360595703,31.743995666503906,443617.0,0.0,-1.0000113561516484,0.0,50.0,51.18886507508324,0.40323771669451247,0.37339214900940476,1.1044884939226094,-1.5444847132685524,7.087412428029406,0.3359165191650426,-0.0507247336026353,-0.3569098472595229,-1.1253821559235888,0.411562461404543,-0.7411460015915594,0.027326307072510048,-0.6265755411644669,19.999909151199656,-26.343504338097024,0.38423615433203345,4,0.7558097839355469,0.37790489196777344,1.4906258583068848,-0.3359146118164098,-0.5878524780273473,3,-0.007936491723004702,1.0,31.743995666503906,4.999909152850414,31.82797431945801,2.0000000000000213,31.743995666503906,-0.007936491723004702
594,2002-04-12,31.4080810546875,31.743995666503906,31.4080810546875,31.743995666503906,285488.0,-0.010581988964006195,1.0,-100.0,35.555566771479576,49.306150902810195,0.7230309400795392,0.6988381845267924,1.4403207669209053,-1.128317485848548,7.4029595721274974,0.33591461181640625,-0.04621576399807026,-0.6634319305419893,-1.4914694103443438,0.16460554926036508,-1.077450670443163,-0.24941319064081213,-0.24453788104918672,0.0,-40.347553436274055,0.4140187399011766,4,1.0077457427978516,0.7138195037841797,1.742560863494873,-3.552713678800501e-15,-0.25193786621094105,4,-0.010695225810839704,-1.0000113561516484,31.743995666503906,1.0,31.743995666503906,4.999909152850414,31.82797431945801,-0.010695225810839704
595,2002-04-15,30.82022857666016,31.576038360595703,30.73624992370605,31.576038360595703,287268.0,-0.018716599623000763,1.2222216614260357,2.250005678075803,34.78262157594364,47.08623441144485,1.2589651190097264,1.2516525913810206,1.964405008891557,-0.46549778457790225,7.634520259924502,0.839788436889652,-0.02588132153638867,-1.1883003234863274,-2.1875759642877206,-0.18902468268493422,-1.6879381438870205,-0.6886625030856308,2.603343963623036,7.142833967113253,-29.008883485721192,0.4996378204006962,4,1.259682655334462,1.259682655334462,2.057482719421383,0.5878524780273366,0.8397884368896449,0,0.029972752718106177,1.0,31.4080810546875,-1.0000113561516484,31.743995666503906,1.0,31.743995666503906,0.029972752718106177
596,2002-04-16,30.14839744567871,30.652271270751953,29.560546875,30.652271270751953,2340316.0,-0.021798382491238888,3.333324500804391,0.6666675078609638,29.629638976232926,43.176771554434765,1.7898942384343997,1.8043431776585663,2.568760998864626,0.26608685922584385,8.115646885865571,1.2596817016601598,-0.029982422418477483,-1.7257653236389174,-2.9533328582262257,-0.4981977890516056,-2.3395490909325716,-1.1119815563452633,3.22142864227294,24.99993916362143,-7.35810605445403,0.6137837672936555,4,1.259683609008789,1.343662261962887,2.729313850402832,1.343662261962887,1.5955982208251953,1,0.05571032015235833,1.2222216614260357,30.82022857666016,1.0,31.4080810546875,-1.0000113561516484,31.743995666503906,0.05571032015235833
597,2002-04-17,30.82022857666016,31.4080810546875,29.89646148681641,29.98044013977051,248389.0,0.022284140714011524,-2.0000018926883487,-1.6666641430869689,38.709688054641326,41.57506911817625,0.82280004442201,1.0961134565256216,1.8142117715944828,-0.3522046613472689,8.25546958876982,1.5116195678710902,-0.07452597587327148,-0.995149040222163,-2.307817314514363,0.317519234070037,-1.6514831773682666,-0.338814903076063,2.3972263427734255,53.57137932293173,21.077183229032656,0.6563341371461008,4,0.16795921325683238,0.6718311309814382,2.057482719421383,0.6718311309814382,1.091726303100586,2,0.024523172566861096,3.333324500804391,30.14839744567871,1.2222216614260357,30.82022857666016,1.0,31.4080810546875,0.024523172566861096
598,2002-04-18,31.576038360595703,32.33184814453125,30.904207229614254,31.07216453552246,1010076.0,0.024523172566861096,-2.40000136273508,0.6000009084900668,46.47888225044441,41.18383381267007,-0.05754786001121559,0.330808007558165,1.0341998301759787,-1.0508771927943528,8.05949174516744,1.5116195678710902,-0.1354700042104966,-0.22254343032836843,-1.5386005086446488,1.0935136479879155,-0.8805719694865104,0.43548510882977354,1.4951402370605393,72.72726021363286,39.29471707621464,0.658028539158142,4,-0.6298408508300781,-0.08397865295410512,1.3016729354858398,-0.08397865295410512,0.0,3,-0.015957474440556618,-2.0000018926883487,30.82022857666016,3.333324500804391,30.14839744567871,1.2222216614260357,30.82022857666016,-0.015957474440556618
599,2002-04-19,32.079910278320305,32.24786758422852,31.4080810546875,31.4080810546875,6108706.0,0.015957414035618678,-1.5000000000000475,1.3333282861739237,50.64934911706862,42.439953553368404,-0.6273973071886019,-0.15453055890087342,0.5141890303153289,-1.4967836284750113,7.852923015376323,0.8397865295410227,-0.33390488001560925,0.2645327568054121,-1.057153068598943,1.5862185822097636,-0.39631015589676366,0.9253756695075879,0.8508430504296882,90.90904085453118,55.898625032698064,0.6608429127021759,4,-1.1337127685546804,-0.5878505706787074,0.7978010177612376,-0.5878505706787074,-0.33591461181639914,4,-0.028795812763479867,-2.40000136273508,31.576038360595703,-2.0000018926883487,30.82022857666016,3.333324500804391,30.14839744567871,-0.028795812763479867
600,2002-04-22,31.576038360595703,31.82797431945801,31.4920597076416,31.743995666503906,130199.0,-0.015706774531259238,-1.000000000000021,-0.25000000000000266,45.000011356125775,42.09807391331325,-0.16746651583874694,0.2915337065532171,1.0038562344613666,-0.9305832136437644,8.257742913905641,0.5878505706787038,-0.4262417197703243,-0.19315080642700266,-1.4781843396653898,1.0918827268113844,-0.8356675730461944,0.4493659601921891,1.2199067100042882,72.72726021363286,39.9976131598619,0.6425167666191927,4,-0.6298408508300781,-0.08397865295410512,0.9027729034423828,-0.08397865295410512,0.08397865295410156,0,-0.013297905434620283,-1.5000000000000475,32.079910278320305,-2.40000136273508,31.576038360595703,-2.0000018926883487,30.82022857666016,-0.013297905434620283
601,2002-04-23,31.99593162536621,31.99593162536621,31.4920597076416,31.4920597076416,4056754.0,0.013297845029682342,1.0,-3.0,39.726015463627235,41.17019706284039,-0.6269612174039167,-0.13529626824188767,0.5716372234350189,-1.3092098056960886,8.752379415205667,0.5038719177246094,-0.4756889502568562,0.22674245834350515,-1.058291074894882,1.5117759915818922,-0.4157743082756866,0.8692592249626969,0.6705975174097816,86.20685064111197,57.99917630895038,0.6425167666191927,4,-1.049734115600586,-0.5038719177246129,0.39890098571777344,-0.5038719177246129,-0.92376708984375,1,-0.010498666385137967,-1.000000000000021,31.576038360595703,-1.5000000000000475,32.079910278320305,-2.40000136273508,31.576038360595703,-0.010498666385137967
602,2002-04-24,32.24786758422852,32.58378219604492,31.743995666503906,32.415828704833984,413270.0,0.007873999788853725,2.333358569416895,-0.3333409041010708,49.23075310371824,41.08472518547575,-0.8939107410240119,-0.3872442828144358,0.27756133972810204,-1.5193360487592642,9.497621996536122,0.8397865295410156,-0.42786375246992137,0.4660816192627024,-0.833171235724464,1.7653344742498724,-0.18354480823088437,1.1157080467562857,-2.6873207092285227,80.00002271227793,49.085545075864495,0.6496264274935845,4,-1.1757030487060618,-0.7558078765869247,0.16796016693114524,-0.7558078765869247,-1.8475322723388743,2,-0.015624968578419884,1.0,31.99593162536621,-1.000000000000021,31.576038360595703,-1.5000000000000475,32.079910278320305,-0.015624968578419884
603,2002-04-25,31.99593162536621,32.667762756347656,31.911954879760746,31.911954879760746,1476056.0,-0.007812484289210109,-17.00040883074551,-0.4999772882125823,49.23077030590642,42.604192244856506,-0.673282254258659,-0.14262055391151307,0.4862682576275503,-1.218585480613367,10.31362805574817,0.7558078765869105,-0.44971643217282775,0.21414566040039062,-1.0851071945867758,1.5133985153875606,-0.43548076709319616,0.8637720878939739,-2.3749200439453126,46.66659600627464,12.699883590738146,0.6496264274935845,4,-0.8817768096923828,-0.5038719177246129,0.41989612579345703,-0.5038719177246129,-0.0839767456054652,3,-0.002624606984060751,2.333358569416895,32.24786758422852,1.0,31.99593162536621,-1.000000000000021,31.576038360595703,-0.002624606984060751
604,2002-04-26,32.58378219604492,32.75174331665039,31.911954879760746,31.911954879760746,564517.0,0.01837266617399158,-1.5000127757068673,8.000158989734102,57.35293135282313,45.11200444228756,-1.2033682166110893,-0.7211462968076923,-0.14699359827647385,-1.7496848451394555,11.205024317161188,0.8397884368896449,-0.4519438532678386,0.7726037025451653,-0.5728241563660035,2.1180315614563305,0.09988977308957914,1.445317632000748,-2.840900567626953,86.66640421417941,47.50608149582044,0.6727139294555832,4,-1.4276371002197266,-1.0917224884033239,-0.3779020309448242,-1.0917224884033239,-1.0077438354492188,4,-0.03092777349744069,-17.00040883074551,31.99593162536621,2.333358569416895,32.24786758422852,1.0,31.99593162536621,-0.03092777349744069
605,2002-04-29,32.33184814453125,33.003677368164055,32.33184814453125,32.415828704833984,1648516.0,-0.007731884837612668,-14.999636611401147,-0.12500319392671352,54.28572633712874,47.85156970460932,-0.7984243150992079,-0.4666829597117612,0.06378722006866155,-1.4365248236738317,12.2383462424622,0.6718292236328054,-0.47071201556902054,0.5038738250732422,-0.8595319535921391,1.8672796037386235,-0.17782906425944844,1.1855767144059328,-2.408434814819337,55.55561163524618,12.62277437863002,0.681702889332691,4,-0.8817787170410156,-0.839788436889652,-0.12596797943115234,-0.839788436889652,-1.259683609008789,0,-0.01818183963377229,-1.5000127757068673,32.58378219604492,-17.00040883074551,31.99593162536621,2.333358569416895,32.24786758422852,-0.01818183963377229
606,2002-04-30,32.163890838623054,32.58378219604492,31.911954879760746,32.24786758422852,393218.0,-0.005194794468827979,-1.2857152127500397,0.9999545764251646,53.52113937599452,49.497286518093006,-0.3514634508675556,-0.32184048599536297,0.21757145427673663,-1.1969694056296873,12.52034866400376,0.6718273162841761,-0.3986746903924079,0.3401153564453203,-1.0183539606848413,1.6985846735754855,-0.33911930211976227,1.019350015010403,-1.9940563858349698,33.33343427675126,-13.19656255053917,0.6792346585650818,4,-0.20994853973390093,-0.671831130981456,0.041989326477043676,-0.5038728713989364,-0.9237670898437571,1,-0.015665823130707413,-14.999636611401147,32.33184814453125,-1.5000127757068673,32.58378219604492,-17.00040883074551,31.99593162536621,-0.015665823130707413
607,2002-05-01,32.163890838623054,32.163890838623054,32.163890838623054,32.163890838623054,0.0,0.0,1.0,-0.0,53.52113937599454,50.279759532043016,-0.1573701388996085,-0.4298626091743287,0.20310616454086272,-1.132689813165591,11.656495325677508,0.0,-0.2690128308380615,0.3947015762329187,-0.7992970113028832,1.5887001637687206,-0.20229771753498227,0.9917008700008196,-1.767348952604891,23.076923076923627,-25.701501286954972,0.5969992937679008,5,0.04198837280272727,-0.671831130981456,0.041989326477043676,-0.5038728713989364,-0.9237670898437571,2,-0.03394260689971085,-1.2857152127500397,32.163890838623054,-14.999636611401147,32.33184814453125,-1.5000127757068673,32.58378219604492,-0.03394260689971085
608,2002-05-02,32.33184814453125,32.75174331665039,32.24786758422852,32.24786758422852,815253.0,0.005221921276592267,-10.99981830570252,100.0,57.9710230796273,51.093278861216206,-0.23114886963296044,-0.63012684613971,0.01962976882812484,-1.244124611894648,11.110393145136479,0.5878524780273366,-0.026403564660302692,0.5626588821411147,-0.6313397053946872,1.7566574696769166,-0.03434041162678625,1.1596581759090157,-1.7267354199414164,38.46153846153852,-15.805966388104686,0.5969992937679008,5,-0.08397960662841797,-0.839788436889652,-0.12596797943115234,-0.5038728713989293,-2.43538665771484,3,-0.05974025437727126,1.0,32.163890838623054,-1.2857152127500397,32.163890838623054,-14.999636611401147,32.33184814453125,-0.05974025437727126
609,2002-05-03,32.079910278320305,32.667762756347656,31.911954879760746,32.33184814453125,920738.0,-0.00779225069611611,-1.5714369147507343,-2.999954576425503,61.53846691414889,52.93088503432988,0.023232100095903263,-0.39862678233864557,0.22843529902392845,-0.9338736179671088,10.760821195480355,0.7558078765869105,0.13670248157734477,0.3107210159301701,-0.8832775716056318,1.504719603465972,-0.28627827783773085,0.907720309698071,-1.2829123822445325,15.384440674589522,-42.991557978895365,0.5969992937679008,5,0.16795825958252664,-0.5878505706787074,0.12596988677979226,-0.12596702575683238,-1.0077457427978445,4,-0.005235532054248426,-10.99981830570252,32.33184814453125,1.0,32.163890838623054,-1.2857152127500397,32.163890838623054,-0.005235532054248426
610,2002-05-06,31.911954879760746,32.079910278320305,31.4080810546875,31.660017013549805,176353.0,-0.005235532054248426,1.285721702000667,-0.9999999999999859,67.79666106173443,56.049845656341795,0.2725050848799704,-0.2291940236410177,0.3612465985823654,-0.7146942359563369,10.66077672498787,0.6718292236328054,0.20257569035827316,0.13436765670776651,-1.0612464130261152,1.3299817264416518,-0.46343937815917613,0.7321746915747092,-0.9384226259179087,37.50003548787335,-24.061045572314384,0.5978070348669425,5,0.2939243316650355,-0.41989517211914773,0.2939252853393519,0.08397769927977805,-1.5116195678710973,0,-0.010526353538375277,-1.5714369147507343,32.079910278320305,-10.99981830570252,32.33184814453125,1.0,32.163890838623054,-0.010526353538375277
611,2002-05-07,31.4920597076416,32.079910278320305,30.73624992370605,30.73624992370605,1841297.0,-0.013157926980695622,-2.5555516299821406,2.9999848585791007,57.14287452471482,56.928970258674745,0.6854968774814054,0.17312093548681418,0.732272027849838,-0.24013311576566565,10.52692954528138,1.3436603546142543,0.19135214108485243,-0.26873178482055593,-1.470785898590023,0.9333223289489112,-0.8697588417052913,0.3322952720641794,1.5116176605224538,37.49998817070908,-24.036048855605195,0.6010270568847345,5,0.3779039382934499,-3.552713678800501e-15,0.6508359909057617,0.6718311309814453,-1.0917243957519531,1,-0.013333366442756067,1.285721702000667,31.911954879760746,-1.5714369147507343,32.079910278320305,-10.99981830570252,32.33184814453125,-0.013333366442756067
612,2002-05-08,31.4920597076416,32.079910278320305,31.4920597076416,32.079910278320305,265519.0,0.0,1.0,-0.7777758149910787,48.93617021276595,56.89623691499247,0.6336454127731557,0.1615621509451124,0.6796873380887405,-0.19295761649470222,10.519360655701286,0.5878505706787038,0.2663383366303016,-0.2561349868774414,-1.4641954615817099,0.9519254878268271,-0.8601652242295756,0.34789525047469283,1.466269111633295,37.49998817070908,-21.686007576762186,0.6040302373521336,5,0.3779039382934499,-3.552713678800501e-15,0.6508359909057617,1.1337146759033203,-1.0917243957519531,2,-0.007999983526043253,-2.5555516299821406,31.4920597076416,1.285721702000667,31.911954879760746,-1.5714369147507343,32.079910278320305,-0.007999983526043253
613,2002-05-09,31.4920597076416,31.4920597076416,31.4920597076416,31.4920597076416,0.0,0.0,1.0,-0.0,41.463414634146424,55.13073505736173,0.6198372186779295,0.14937871532392322,0.6260184659374062,-0.13725775393540474,10.284905102464373,0.0,0.35016497874990904,-0.24353818893432688,-1.4570248521339408,0.9699484742652906,-0.8502815205341321,0.3632051426654819,1.4218275337219168,39.130456249771754,-15.380076632820277,0.6067433315998084,5,0.3779039382934499,-0.08397865295410156,1.0287408828735352,1.1337146759033203,-2.099470138549801,3,-0.007999983526043253,1.0,31.4920597076416,-2.5555516299821406,31.4920597076416,1.285721702000667,31.911954879760746,-0.007999983526043253
614,2002-05-10,31.07216453552246,32.33184814453125,31.07216453552246,32.24786758422852,1665145.0,-0.013333366442756067,-1.1428601557087963,-100.0,42.4999758681915,53.82120722747982,0.8970996002041431,0.5721520573383145,0.9943808415116706,0.33109748824227836,10.425485506048132,1.259683609008789,0.3314497348582961,-0.6466375350952163,-1.8881855065550894,0.5949104363646569,-1.2674115208251564,-0.02586354936527968,1.7981699594879075,21.052581247093904,-29.8667326606825,0.6207739857299368,5,0.6718320846557617,0.20994758605956676,1.4486360549926758,1.5955991744995117,-1.1757030487060511,4,-0.037837822574669944,1.0,31.4920597076416,1.0,31.4920597076416,-2.5555516299821406,31.4920597076416,-0.037837822574669944
615,2002-05-13,31.743995666503906,31.743995666503906,31.07216453552246,31.07216453552246,106098.0,0.02162163920744531,1.0,-0.5714292667020294,46.511631592040985,53.04237302926276,0.1487555940567873,-0.02837936125314755,0.28588310884664736,-0.2878749312262592,10.863158134192796,0.6718311309814453,0.34569261649048144,-0.020994758605958452,-1.1883020150716845,1.1463124978597676,-0.604648386838825,0.5626588696269046,1.0836571370803725,63.157863279433656,16.0122353935269,0.5836536282328632,5,9.5367431640625e-07,-0.46188354492187855,0.8397889137268066,0.9237680435180664,-1.4276390075683558,0,-0.021164038013348097,-1.1428601557087963,31.07216453552246,1.0,31.4920597076416,1.0,31.4920597076416,-0.021164038013348097
616,2002-05-14,31.82797431945801,31.911954879760746,31.4080810546875,31.743995666503906,308756.0,0.0026454972410017152,2.999954576081194,0.12499964512127444,43.90244577997559,51.97362929637176,0.013540057469583644,0.02100003586057042,0.17899425502512756,-0.3179699088181316,10.02088114795959,0.5038738250732457,0.25676228012376257,-0.02099494934081747,-0.9061859526119527,0.8641960539303142,-0.46359045097638685,0.42160055229474835,0.9578504265287044,59.99996971702098,16.307527927000457,0.44259550163556627,5,-0.08397769927978871,-0.5458621978759837,0.6928262710571254,0.8397893905639613,-1.5955982208252024,1,-0.04485484980096821,1.0,31.743995666503906,-1.1428601557087963,31.07216453552246,1.0,31.4920597076416,-0.04485484980096821
617,2002-05-15,31.576038360595703,32.079910278320305,31.576038360595703,32.079910278320305,506651.0,-0.007915551154265121,1.0,-5.999999999999662,43.90244577997563,50.41045404085491,0.19368829465864223,0.35042931840641245,0.401912777777504,-0.013068232189244355,10.255336250325401,0.5038719177246023,0.19421935762775178,-0.31072139739990234,-1.06599008166625,0.44454728686644174,-0.6883557395330726,0.06691294473327147,1.1687948889453992,40.000030282979296,-3.17921215844045,0.3776343421331723,5,0.12596797943115234,-0.2939262390136754,0.7348146438598633,1.2176933288574219,-2.1834487915039027,2,-0.03723402648804841,2.999954576081194,31.82797431945801,1.0,31.743995666503906,-1.1428601557087963,31.07216453552246,-0.03723402648804841
618,2002-05-16,31.07216453552246,31.743995666503906,31.07216453552246,31.743995666503906,268871.0,-0.015957474440556618,1.0,1.3333371187172278,27.500009936615697,46.628403265573446,0.5588542698411594,0.8586416785367632,0.8865597383030064,0.5427199270078944,10.547658396136987,0.6718311309814453,0.13083614400824217,-0.7894015312194824,-1.6183348189806352,0.039531756541670404,-1.2038681751000624,-0.374934887338906,1.6324970475019427,0.0,-36.12195273826279,0.41446664388057725,5,0.4618844985961914,0.20994758605956676,1.2386884689331055,1.721567153930664,-1.6795749664306605,3,-0.021621577822966254,1.0,31.576038360595703,2.999954576081194,31.82797431945801,1.0,31.743995666503906,-0.021621577822966254
619,2002-05-17,31.15614318847656,31.4080810546875,30.56829261779785,30.904207229614254,924036.0,0.002702697227870754,1.2222160534796125,-0.37499893536380746,31.57893163971667,42.60421110757147,0.36884726598805884,0.7398402846850267,0.7676897376837033,0.4996028572952973,10.844337050532161,0.8397884368896484,0.06259790561612633,-0.6592345237731969,-1.5383667920731448,0.21989774452675093,-1.0988006579231673,-0.219668389623223,1.5091501613614788,38.88883981915977,5.009270153118855,0.43956613414997303,5,0.29392719268799183,0.12596893310546875,1.1547098159790075,1.637588500976566,-1.7635536193847585,4,-0.05660372045141415,1.0,31.07216453552246,1.0,31.576038360595703,2.999954576081194,31.82797431945801,-0.05660372045141415
620,2002-05-20,31.15614318847656,31.15614318847656,31.15614318847656,31.15614318847656,0.0,0.0,1.0,0.0,33.33331230347579,39.95870419410047,0.2797827655206149,0.7449645896269566,0.7347863646906134,0.5408792754003002,11.157048588061311,0.0,-0.05833809945720603,-0.6382397651672385,-1.560438576229874,0.28395904589539356,-1.0993391706985527,-0.17714035963592067,1.42527013207987,38.88883981915977,4.73611364140185,0.46109940553131656,5,0.29392719268799183,0.12596893310546875,1.1127204895019567,1.637588500976566,-2.4353847503662074,0,-0.040431246385016495,1.2222160534796125,31.15614318847656,1.0,31.07216453552246,1.0,31.576038360595703,-0.040431246385016495
621,2002-05-21,31.660017013549805,31.911954879760746,30.904207229614254,31.15614318847656,557545.0,0.016172535285420286,-1.0000037853767112,100.0,42.85713513189044,39.28325585178097,-0.2210014945456713,0.22623366902884356,0.23025886158946918,0.08163091649277021,11.411577991537007,1.0077476501464915,-0.17858647001313344,-0.11757020950317454,-1.036543433018707,0.801403014012358,-0.577056821260939,0.3419164022545935,0.8408714788962826,72.22225727202904,35.15377789932992,0.45948661175776706,5,-0.2099466323852539,-0.377904891967777,0.4198942184448171,1.0917253494262624,-3.4431324005126953,1,-0.04244029161573715,1.0,31.15614318847656,1.2222160534796125,31.15614318847656,1.0,31.07216453552246,-0.04244029161573715
622,2002-05-22,31.743995666503906,31.743995666503906,31.4080810546875,31.576038360595703,649901.0,0.002652514460689037,3.0,0.3333320715434821,41.46341058080187,39.28325540140935,-0.2966843239602639,0.10811374388021022,0.14388153379015733,0.043219108020821295,11.038419163946669,0.33591461181640625,-0.3236275374406965,-0.008397960662840376,-0.9003150455982478,0.8835191242725671,-0.45435650313054055,0.43756058180486335,0.6795889909562547,87.49989353638051,48.51707791054127,0.44595854246770344,5,-0.29392528533935547,-0.2939262390136719,-0.29392528533935547,0.4198951721191406,-3.1072158813476562,2,-0.0476190705086994,-1.0000037853767112,31.660017013549805,1.0,31.15614318847656,1.2222160534796125,31.15614318847656,-0.0476190705086994
623,2002-05-23,31.911954879760746,31.911954879760746,31.4080810546875,31.4920597076416,1159697.0,0.005291054567338804,1.3999981830239694,2.5000113561516484,47.50003548787325,39.83881758137399,-0.4456863347608717,-0.07005091957143961,-0.024574109058530524,-0.093824808667204,10.629714423480516,0.5038738250732457,-0.37021088854843853,0.1637600898742697,-0.7241111481197215,1.0516313278682645,-0.2801755291227259,0.6076957088712653,0.4374180961129248,100.0,55.63490045195685,0.4439356189969971,5,-0.5878534317016673,-0.12596988677979226,-0.6718311309814489,0.25193595886230113,-1.6795787811279368,3,-0.07894738257689071,3.0,31.743995666503906,-1.0000037853767112,31.660017013549805,1.0,31.15614318847656,-0.07894738257689071
624,2002-05-24,31.576038360595703,31.82797431945801,31.4080810546875,31.576038360595703,820272.0,-0.010526353538375277,-1.500000000000021,0.0,45.238086225310575,39.697312540626164,-0.0343959150342279,0.19657548690179638,0.30422513021146713,0.27539022601551366,10.10926488961881,0.5038738250732457,-0.3787376974295036,-0.12176923751831126,-0.9198131597223025,0.67627468468568,-0.5207911986203086,0.2772527235836826,0.7020914009549344,66.6666035771741,20.54773953404009,0.3990219611019948,5,-0.25193691253662465,0.20994663238525035,-0.35690975189208984,0.5878524780273438,-1.6795768737792933,4,-0.06914891496422382,1.3999981830239694,31.911954879760746,3.0,31.743995666503906,-1.0000037853767112,31.660017013549805,-0.06914891496422382
625,2002-05-27,31.743995666503906,31.743995666503906,31.3241024017334,31.576038360595703,113778.0,0.005319138011872893,4.0,100.0,53.84614040696809,40.80216749918089,-0.22613358302450237,-0.018635810316091295,0.12824818289572804,0.14606885119507496,9.244973815182872,0.4198932647705078,-0.3513341609816827,0.07558069229126119,-0.6654000773656392,0.8165614619481616,-0.294909692537189,0.4460710771197114,0.465740609296617,83.33320715434822,34.63186342199237,0.37049038482845087,5,-0.41989421844482777,0.04198932647704723,-0.524867057800293,0.4198951721191406,-1.8475341796874964,0,-0.07407404291871478,-1.500000000000021,31.576038360595703,1.3999981830239694,31.911954879760746,3.0,31.743995666503906,-0.07407404291871478
626,2002-05-28,31.660017013549805,31.743995666503906,31.4080810546875,31.743995666503906,356155.0,-0.002645497241001604,7.0,-0.5,52.499991482915284,41.75745035506307,-0.18828538270830464,0.027044982682031815,0.17870027134431155,0.27931457065481524,8.970654977695315,0.33591461181640625,-0.29602428269094005,0.016795730590821734,-0.6865615016523563,0.7201529628339962,-0.3348828855307673,0.36847434671241075,0.48406151593061253,57.142671736901185,6.734259825326156,0.35167861612158763,5,-0.4198932647705078,0.1259679794311488,-0.4408884048461914,0.2519378662109375,-1.4276409149169957,1,-0.09283818685825451,4.0,31.743995666503906,-1.500000000000021,31.576038360595703,1.3999981830239694,31.911954879760746,-0.09283818685825451
627,2002-05-29,31.07216453552246,31.576038360595703,30.904207229614254,31.576038360595703,950650.0,-0.018567661469536034,1.666664143086983,6.000022712303255,44.68084489482308,43.66643201708611,0.35824990119444067,0.5574976618147431,0.7525770759471229,0.9161977499781173,8.454608572650923,0.7558097839355504,-0.3197203599711145,-0.5164704322814941,-1.2191412526084449,0.18620038804545658,-0.8678058424449695,-0.16513502211801878,1.0088825574906508,16.666603577174456,-33.715623802754024,0.3513354101634747,5,0.16795921325683594,0.7138204574584925,0.14696407318115234,0.8397903442382812,-0.839788436889652,2,-0.09189188990104391,7.0,31.660017013549805,4.0,31.743995666503906,-1.500000000000021,31.576038360595703,-0.09189188990104391
628,2002-05-30,30.40033531188965,30.904207229614254,30.06441879272461,30.904207229614254,482544.0,-0.021621577822966254,2.3333409041011177,0.9999962146304463,42.00002180375173,44.82433092420113,1.0334349137515488,1.1354167661038588,1.4050429994677032,1.6336487901095182,7.643103916152369,1.0077457427978516,-0.3605934663093642,-1.091724014282228,-1.8888831799662924,-0.29456484859816356,-1.4903035971242602,-0.6931444314401958,1.6202016021148538,19.047685999842056,-33.59689038387907,0.39857958284203276,5,0.5878515243530273,1.133712768554684,0.8817768096923828,1.5116195678710938,-0.1679592132568395,3,-0.05801105509660831,1.666664143086983,31.07216453552246,7.0,31.660017013549805,4.0,31.743995666503906,-0.05801105509660831
629,2002-05-31,31.911954879760746,31.911954879760746,30.652271270751953,31.07216453552246,725289.0,0.049723779437389926,1.999995457559966,-1.666674237434437,51.66668117726643,46.86137191017786,-0.4019693816839869,-0.41047608031215077,-0.10335929050540926,0.1688587966254751,6.954243597430393,1.5116195678710973,-0.3492871369990702,0.4282933235168507,-0.34600174828087304,1.202588395314578,0.041145787617988816,0.8154408594157125,-1.8475360870361364,100.0,46.6741448526881,0.38714753589886347,5,-0.92376804351807,-0.37790679931641336,-0.6088476181030309,-3.552713678800501e-15,-2.267429351806644,4,-0.05263164815368804,2.3333409041011177,30.40033531188965,1.666664143086983,31.07216453552246,7.0,31.660017013549805,-0.05263164815368804
630,2002-06-03,31.576038360595703,31.911954879760746,30.98818778991699,31.82797431945801,186683.0,-0.010526353538375277,3.399969111548152,-0.29999863726799786,47.61905448593732,47.39047406062751,-0.00025365516299658,-0.1064749508358318,0.20757172437654603,0.5528087743767998,6.939719123342392,0.9237670898437571,-0.23687291668980492,0.1091726303100593,-0.6401761935461039,0.8585214541662225,-0.26550178161802407,0.4838470422381427,-1.5116195678710938,81.81813489208061,28.12464937035474,0.37467441192808204,6,-0.5878515243530273,-0.04199028015137074,-0.2519359588623047,0.33591651916503906,-2.2674274444580114,0,-0.05319150092860503,1.999995457559966,31.911954879760746,2.3333409041011177,30.40033531188965,1.666664143086983,31.07216453552246,-0.05319150092860503
631,2002-06-04,31.07216453552246,31.82797431945801,30.904207229614254,31.82797431945801,990029.0,-0.015957474440556618,1.4444433228520484,3.0000075707677234,45.45454232613872,47.83393314344272,0.45981892739184715,0.3840172198438623,0.696333684939944,1.0942282731807893,6.966341622429917,0.9237670898437571,-0.1577680720572019,-0.373706436157228,-1.1433373911908689,0.3959245188764129,-0.7585219136740484,0.011109041359592453,-0.9707950210571283,54.54538884891296,-0.843865410927549,0.3848154775168197,6,-0.08397769927978516,0.33591651916503906,0.39890003204345703,0.8397903442382812,-3.191194534301758,1,-0.037837822574669944,3.399969111548152,31.576038360595703,1.999995457559966,31.911954879760746,2.3333409041011177,30.40033531188965,-0.037837822574669944
632,2002-06-05,31.240123748779297,31.4080810546875,31.07216453552246,31.07216453552246,390491.0,0.005405455840220563,-2.9999772879546667,-0.2222241850089072,51.612916224480344,48.290919891954616,0.23788518302654182,0.20681959472083378,0.5149027339959567,0.9665134790225096,6.994402834449032,0.33591651916503906,-0.08032615716751934,-0.19315042495727397,-0.967828764592717,0.5815279146781656,-0.5804895947749955,0.19418874486044757,-1.1025425270080547,63.63637302158372,1.1894964848131906,0.3873391698177205,6,-0.2519369125366211,0.16795730590820312,0.4828772544860769,0.6718311309814453,-3.695068359375,2,-0.032258119662085694,1.4444433228520484,31.07216453552246,3.399969111548152,31.576038360595703,1.999995457559966,31.911954879760746,-0.032258119662085694
633,2002-06-06,31.240123748779297,31.911954879760746,31.07216453552246,31.240123748779297,715787.0,0.0,-3.9999659319320213,0.0,50.81968800101873,48.91109786703331,0.14814274349795653,0.1970819275978144,0.5011532382611072,1.0031437684886058,7.256953413297838,0.8397903442382848,-0.0699906244557873,-0.18055362701415945,-0.9593893002872207,0.5982820462589018,-0.5699714636506883,0.2088642096223694,-1.0670550538482644,46.66667676099297,-17.985171241271928,0.3894178366365299,6,-0.2519369125366211,0.16795730590820312,0.6088457107543945,0.6718311309814453,-3.1911964416503906,3,-0.032258119662085694,-2.9999772879546667,31.240123748779297,1.4444433228520484,31.07216453552246,3.399969111548152,31.576038360595703,-0.032258119662085694
634,2002-06-07,29.89646148681641,31.15614318847656,29.812482833862305,31.15614318847656,2389268.0,-0.04301078551314608,1.1333331314465054,-100.0,40.25975711482721,47.401499723462095,1.3728744957584418,1.5264069716765398,1.8151690467935921,2.3599040411974492,7.261289944090919,1.4276409149169922,-0.0971688647874771,-1.4654307365417445,-2.4928380786835156,-0.43802339439997695,-1.97913440761263,-0.951727065470859,2.015493392944336,3.9999890981243134,-61.27062082603271,0.5137036710708839,6,0.9657573699951136,1.3436613082885707,1.973502635955807,2.0154933929443324,-1.9315128326416051,4,0.011235932117402259,-3.9999659319320213,31.240123748779297,-2.9999772879546667,31.240123748779297,1.4444433228520484,31.07216453552246,0.011235932117402259
635,2002-06-10,31.07216453552246,31.07216453552246,29.3925895690918,29.3925895690918,417545.0,0.039325826209382964,-1.0000000000000042,-1.3333328286162522,45.88235168375162,46.666206412443906,0.10264436718712133,0.313884360373649,0.6228700711557593,1.1881778065523392,7.41731324801301,1.6795749664306605,-0.14120169620163026,-0.2561361312866204,-1.2748359228340647,0.7625636602608274,-0.7654860270603443,0.25321376448710353,0.8397903442382848,66.66659095916096,2.1813266459131455,0.5093498957737236,6,-0.41989231109618785,-0.2099456787109375,0.7977995872497559,0.8397903442382812,-3.695068359375,0,-0.04594591425828243,1.1333331314465054,29.89646148681641,-3.9999659319320213,31.240123748779297,-2.9999772879546667,31.240123748779297,-0.04594591425828243
636,2002-06-11,30.40033531188965,30.73624992370605,30.06441879272461,30.14839744567871,126222.0,-0.021621577822966254,-2.199994549071963,0.15000096527179246,41.30435909633917,46.29104132372347,0.6448046395365523,0.9204673675076052,1.261832589955148,1.8681629917893332,7.381063051730805,1.0077457427978516,-0.17180109877948269,-0.8565834045410163,-1.9266397035175657,0.21347289443552953,-1.3916115540292893,-0.3215552550527434,1.4108449554443396,39.99998485849874,-20.682880499546606,0.5350281494882737,6,0.25193691253662465,0.461883544921875,1.448634147644043,1.5116195678710938,-3.4431324005126953,1,-0.03591159059765303,-1.0000000000000042,31.07216453552246,1.1333331314465054,29.89646148681641,-3.9999659319320213,31.240123748779297,-0.03591159059765303
637,2002-06-12,30.40033531188965,30.48431396484375,30.06441879272461,30.06441879272461,2151911.0,0.0,-1.4999971609782135,1.3333308097631882,39.99999999999998,46.06881667886217,0.6028833297394804,0.8726096194088022,1.195800555633042,1.872379024947989,7.142705031942034,0.4198951721191406,-0.25879149351025177,-0.7977982521057143,-1.9218539908302859,0.3262574866188608,-1.359826121468,-0.23577038274342854,1.3141013275146527,39.99998485849874,-15.060583018998038,0.5620278693622872,6,0.25193691253662465,0.461883544921875,1.2806763648986745,1.5116195678710938,-3.0232391357421875,2,-0.08287294481530327,-2.199994549071963,30.40033531188965,-1.0000000000000042,31.07216453552246,1.1333331314465054,29.89646148681641,-0.08287294481530327
638,2002-06-13,30.40033531188965,30.40033531188965,29.98044013977051,30.06441879272461,353702.0,0.0,1.4999971609781921,1.0,41.8604712580447,44.979237798948645,0.6737336172104591,0.8639946475017126,1.1581874143627147,1.8699333619018361,7.661116827407952,0.4198951721191371,-0.34360856192799005,-0.7642067909240708,-1.9429373589952377,0.414523777147096,-1.3535720749596543,-0.17484150688848743,1.2212274447021514,57.14290349444634,3.4037568453404248,0.5893652840355826,6,0.25193691253662465,0.461883544921875,1.2806763648986745,1.5116195678710938,-3.527111053466797,3,-0.09392264569426123,-1.4999971609782135,30.40033531188965,-2.199994549071963,30.40033531188965,-1.0000000000000042,31.07216453552246,-0.09392264569426123
639,2002-06-14,29.3925895690918,30.23237609863281,29.3925895690918,30.23237609863281,518589.0,-0.03314916537791335,1.0,-2.4999858048910455,35.41667751018859,43.62341813497656,1.4377161814722186,1.826490223363674,2.123956373873046,2.8800758480516144,8.457541137095626,1.007745742797848,-0.37992914188288296,-1.6837748527526806,-3.104220779330877,-0.2633289261744842,-2.3939978160417787,-0.9735518894635824,2.139814259999998,0.0,-47.93042635453158,0.7102229632890977,6,1.2596826553344727,1.469629287719723,2.2464327812194753,2.5193653106689418,-3.3591537475585973,4,-0.04571432057064617,1.4999971609781921,30.40033531188965,-1.4999971609782135,30.40033531188965,-2.199994549071963,30.40033531188965,-0.04571432057064617
640,2002-06-17,29.89646148681641,29.89646148681641,29.3925895690918,29.560546875,250277.0,0.017142821544872122,1.9999999999999365,-0.4000000000000076,39.603961286628866,42.97335357503103,0.7493427272845388,1.2895218089416574,1.5939264269811524,2.3654641703618076,9.297005206109144,0.5038719177246094,-0.3398544860510917,-1.1169188499450655,-2.631089310980098,0.39725161108996687,-1.8740040804625835,-0.35983361942754755,1.5503497718753891,37.49994676811501,-8.88245695658636,0.7570852305175171,6,0.7558107376098633,0.8397884368896449,1.6165928840637172,2.0154933929443324,-4.870771408081058,0,-0.06460673727201305,1.0,29.3925895690918,1.4999971609781921,30.40033531188965,-1.4999971609782135,30.40033531188965,-0.06460673727201305
641,2002-06-18,30.31635665893555,30.73624992370605,30.31635665893555,30.48431396484375,376106.0,0.014044978945227493,-4.000000000000127,-0.4999999999999841,45.45455588257631,42.289091314819466,0.2357535056724025,0.8050784224538425,1.1495058251966235,1.9398436448823055,9.391935619992116,0.8397884368896413,-0.46034617528239963,-0.629840660095212,-2.1424413996610276,0.8827600794706072,-1.3861410298781216,0.1264597096876976,1.0482857321722499,68.75004435990468,17.840081774649306,0.7563003697829088,6,0.33591556549072266,0.41989326477050426,1.1966977119445765,1.5955982208251918,-6.046476364135746,1,-0.09695295895398304,1.9999999999999365,29.89646148681641,1.0,29.3925895690918,1.4999971609781921,30.40033531188965,-0.09695295895398304
642,2002-06-19,30.23237609863281,30.48431396484375,30.23237609863281,30.40033531188965,907466.0,-0.002770140266112331,-1.9999886439772487,1.0000113561516697,48.913034086384016,42.07724087986005,0.18076102152081575,0.8116177881608024,1.2101867303428833,2.0175523840453415,9.52625054473853,0.25193786621094105,-0.5438752486050298,-0.6382402420043967,-2.1339621119354355,0.8574816279266457,-1.386101176969916,0.10962069296112276,1.053384179594353,62.49991128019116,7.247306335231897,0.7478609349655209,6,0.04199028015137074,0.5038738250732457,1.280678272247318,1.6795787811279332,-3.3591518402099574,2,-0.10833330389151807,-4.000000000000127,30.31635665893555,1.9999999999999365,29.89646148681641,1.0,29.3925895690918,-0.10833330389151807
643,2002-06-20,29.3925895690918,30.06441879272461,29.05667304992676,30.06441879272461,472767.0,-0.027777721698129643,2.000005678075803,3.9999545759092276,32.142860039827525,41.17536342708231,0.816810766541817,1.531503233895787,2.016434823466742,2.843438333151152,9.880092776674227,1.1757030487060476,-0.6040848390600964,-1.3520585060119608,-2.9018931789478906,0.19777616692396904,-2.1269758424799257,-0.5771411695439959,1.8174438807699467,20.000068136755093,-28.369865208957993,0.7749173364679648,6,0.671829223632809,1.0917243957519531,2.099469661712643,2.0994701385497976,-3.5271110534668004,3,-0.0685714808559692,-1.9999886439772487,30.23237609863281,-4.000000000000127,30.31635665893555,1.9999999999999365,29.89646148681641,-0.0685714808559692
644,2002-06-21,29.3925895690918,29.3925895690918,29.3925895690918,29.3925895690918,0.0,0.0,1.0,-0.0,33.75000851709437,39.827325297453726,0.8245279942472621,1.4330086448900197,1.993034085895733,2.8253739018993294,10.25305708250518,0.0,-0.7295378952305853,-1.242886066436764,-2.852588271941112,0.3668161390675877,-2.047737169188938,-0.43803496368458994,1.6882422567738473,20.000068136755093,-23.14173990963563,0.8048511027521759,6,0.5038719177246058,1.0917243957519531,2.0154910087585414,2.0994701385497976,-2.4353866577148473,4,-0.08571430240084132,2.000005678075803,29.3925895690918,-1.9999886439772487,30.23237609863281,-4.000000000000127,30.31635665893555,-0.08571430240084132
645,2002-06-24,29.3925895690918,29.3925895690918,29.3925895690918,29.3925895690918,0.0,0.0,1.0,0.0,36.4865001735646,39.29200763936766,0.6271800457436925,1.3152483158964365,1.9881020176128565,2.7789671540529604,10.781112643968305,0.0,-0.8636872458652611,-1.12531576156616,-2.7375985001078966,0.48696697697557667,-1.9314571308370283,-0.31917439229529165,1.5667927302175144,20.000068136755093,-20.80288943438651,0.8061413692708675,6,0.5038719177246058,1.0917243957519531,1.9735016822814906,2.0994701385497976,-0.92376708984375,0,-0.11428573653445506,1.0,29.3925895690918,2.000005678075803,29.3925895690918,-1.9999886439772487,30.23237609863281,-0.11428573653445506
646,2002-06-25,28.72075843811035,28.72075843811035,27.880970001220703,27.964948654174805,384424.0,-0.02285716028532314,1.2222216614260262,100.0,31.249994676814495,38.31978482568039,1.1574237158105305,1.8504612391362656,2.66875109430077,3.402695540748752,11.762780463558542,1.5116195678710973,-0.8378278422712917,-1.6501839637756355,-3.3571831803930436,0.05681525284177269,-2.503683572084338,-0.7966843554669332,2.124461306236011,32.25806687952688,-5.422948179335812,0.8534996083087036,6,0.5878515243530273,1.175704002380371,2.6453328132629395,2.7713012695312464,1.2596817016601598,1,-0.12865497153696026,1.0,29.3925895690918,1.0,29.3925895690918,2.000005678075803,29.3925895690918,-0.12865497153696026
647,2002-06-26,28.21688461303711,28.21688461303711,26.87322425842285,27.880970001220703,938474.0,-0.017543889941452173,7.000011356151627,0.4444433228520524,29.06975884338631,36.89859455738501,1.4740116890365726,2.2445352913819896,3.1541111751560607,3.8443210132243593,13.659399241640113,1.8475341796875,-0.9625483205087093,-2.011293792724608,-3.935181925564514,-0.0874056598846984,-2.973237859144561,-1.049349726304655,2.3911951518592005,42.10524742918108,5.331144829705977,0.9619440664199543,6,0.5878524780273438,1.1757049560546875,3.1492066383361816,3.2751750946044886,1.3436622619628906,2,-0.139880939103166,1.2222216614260262,28.72075843811035,1.0,29.3925895690918,1.0,29.3925895690918,-0.139880939103166
648,2002-06-27,28.63677978515625,29.6445255279541,28.21688461303711,28.21688461303711,874916.0,0.01488098980016872,-5.799987281167952,1.2500056780758138,40.00000605660132,37.4078532847642,0.8690369948228849,1.7768444368152494,2.6958340279244624,3.389464385427239,13.904951998364737,1.4276409149169922,-0.992534030689928,-1.5032208442687995,-3.5515216299540526,0.5450799414164571,-2.527371237111428,-0.4790704514261712,1.5978144290927148,63.63636989318358,21.778164596554966,1.0241503928426283,6,0.16795730590820312,0.7558097839355469,2.8132901191711426,2.855279922485348,0.92376708984375,3,-0.06158358376759698,7.000011356151627,28.21688461303711,1.2222216614260262,28.72075843811035,1.0,29.3925895690918,-0.06158358376759698
649,2002-06-28,30.23237609863281,30.56829261779785,28.72075843811035,28.72075843811035,428363.0,0.05571842663341742,-1.4444464072336072,3.599988189655947,43.7499982256048,37.868524055761526,-0.6648212049727746,0.05161282203213702,1.063361571595209,1.7691708645789213,14.822576168848483,1.9315128326416016,-0.9793969111662086,0.1763544082641566,-1.6962434851202914,2.0489523016486046,-0.7599445384280656,1.1126533549563788,-3.3591518402099574,90.90905806078617,50.03307514981816,0.9362989466922235,6,-1.4276390075683558,-0.8397865295410121,1.322667121887207,1.259683609008789,-1.1757030487060476,4,-0.14444440518869084,-5.799987281167952,28.63677978515625,7.000011356151627,28.21688461303711,1.2222216614260262,28.72075843811035,-0.14444440518869084
650,2002-07-01,29.89646148681641,30.652271270751953,29.728504180908203,30.56829261779785,371855.0,-0.011111088679251702,1.1999995457549666,-0.4444451454405727,46.05262489424607,37.93497616816928,-0.3675593896871696,0.2690398811413921,1.3739801603667168,2.0822069403946486,15.76090465263213,0.92376708984375,-0.9996053325673806,-0.07558135986327841,-1.8064417173311256,1.6552789976045688,-0.941011538597202,0.7898488188706452,-2.949335861206059,79.99998990566347,37.40160411928261,0.8654301787339244,7,-1.1337137222290075,-0.5038719177246129,1.6585817337036062,1.5955982208251882,-1.3436603546142614,0,-0.09831459742269488,-1.4444464072336072,30.23237609863281,-5.799987281167952,28.63677978515625,7.000011356151627,28.21688461303711,-0.09831459742269488
651,2002-07-02,29.89646148681641,30.14839744567871,29.14065170288086,29.14065170288086,402256.0,0.0,-1.6666649842780787,-1.1249996451212805,46.05262489424607,37.6171529245984,-0.4843163051174493,0.18597818222090368,1.334626102184977,2.0577552068816907,17.020163663361913,1.0077457427978516,-0.8708804816872906,-0.016796207427976384,-1.6683823299025242,1.6347899150465715,-0.8425892686652503,0.8089968538092975,-2.8011300354003943,79.99998990566347,35.54147963333952,0.8257930612372733,7,-1.1337137222290075,-0.5038719177246129,1.6585817337036062,1.5955982208251882,-1.7635555267333984,1,-0.047752775297434824,1.1999995457549666,29.89646148681641,-1.4444464072336072,30.23237609863281,-5.799987281167952,28.63677978515625,-0.047752775297434824
652,2002-07-03,30.23237609863281,30.48431396484375,30.06441879272461,30.23237609863281,476608.0,0.011235932117402259,-1.5000113561516801,0.0,48.74998828899189,39.46238939672777,-0.9166236904451956,-0.2416973172938377,0.9543275023327062,1.6830031541100432,18.227008339236306,0.5878524780273402,-0.8036483811625885,0.369505786895747,-1.169272585901016,1.90828415969251,-0.3998833995026345,1.1388949732941285,-2.9947670544433542,82.75858288091561,38.25614670665317,0.7693891863983818,7,-1.4696283340454066,-0.8397865295410121,1.280678272247318,1.259683609008789,-2.855279922485348,2,-0.008333316509438693,-1.6666649842780787,29.89646148681641,1.1999995457549666,29.89646148681641,-1.4444464072336072,30.23237609863281,-0.008333316509438693
653,2002-07-04,30.23237609863281,30.23237609863281,29.728504180908203,30.06441879272461,75757.0,0.0,5.000000000000211,100.0,57.35292644100921,42.0849358327183,-0.8772217647382519,-0.3384170773847224,0.9171503041750633,1.6451122969698808,18.922795033918895,0.5038719177246058,-0.8317128042197588,0.4198931694030712,-0.9895609551037801,1.8293472939099225,-0.28483389285035443,1.1246202316564968,-2.858180565380856,78.26081375059354,26.967133819389062,0.704727062253426,7,-1.4696283340454066,-0.8397865295410121,1.280678272247318,1.259683609008789,-1.8475322723388636,3,-0.022222177358503736,-1.5000113561516801,30.23237609863281,-1.6666649842780787,29.89646148681641,1.1999995457549666,29.89646148681641,-0.022222177358503736
654,2002-07-05,30.23237609863281,30.56829261779785,30.14839744567871,30.56829261779785,675557.0,0.0,1.4999971609782135,-2.000011356151691,53.2257993614193,43.94485796470216,-0.8331893614155881,-0.3288196167421269,0.8602555124116869,1.602814095895578,19.438936830701266,0.4198951721191406,-0.8953973617654114,0.403097438812253,-1.0185236045878092,1.8247184822123153,-0.3077130828877799,1.113907960512286,-2.7270575358808564,72.22216614260239,18.391214043650834,0.710810521700032,7,-1.4696283340454066,-0.8397865295410121,1.028741359710697,1.259683609008789,-1.8475322723388636,4,-0.022222177358503736,5.000000000000211,30.23237609863281,-1.5000113561516801,30.23237609863281,-1.6666649842780787,29.89646148681641,-0.022222177358503736
655,2002-07-08,29.6445255279541,30.56829261779785,29.560546875,30.23237609863281,71791.0,-0.01944440518869084,-1.6666717138451677,1.7499900634237175,43.74999334601666,45.33374670572463,-0.23003397049209795,0.1545139051388702,1.3913291990539207,2.148541391886546,19.710698774336322,1.0077457427978516,-0.7649398670244558,-0.11337118148803782,-1.4101072557873486,1.183364892811273,-0.7617392186376932,0.5349968556616176,-2.0133288568821506,35.294156941596135,-15.961851269006978,0.648368037149655,7,-0.8817777633666992,-0.2519359588623047,1.6165919303894043,1.8475341796874964,-1.1757030487060511,0,-0.019830051841207896,1.4999971609782135,30.23237609863281,5.000000000000211,30.23237609863281,-1.5000113561516801,30.23237609863281,-0.019830051841207896
656,2002-07-09,29.30861091613769,29.89646148681641,29.22463035583496,29.6445255279541,334042.0,-0.011331421428878996,-1.666654048815955,0.571428571428581,41.79105590710609,46.74722415724905,0.22130985157640737,0.42630242001456864,1.6708075477170858,2.4547016846389518,20.084914513623854,0.6718311309814489,-0.6582390484132574,-0.39469957351684926,-1.6692916344635869,0.8798924874298883,-1.031995603990218,0.24259645695651955,-1.5565712610785418,6.25012420755553,-41.783212082825465,0.6372960304733688,7,0.1259670257568395,0.08397865295410512,1.952506542205814,2.1834487915039062,-0.9237670898437464,1,-0.025787976990727435,-1.6666717138451677,29.6445255279541,1.4999971609782135,30.23237609863281,5.000000000000211,30.23237609863281,-0.025787976990727435
657,2002-07-10,27.880970001220703,28.972694396972656,27.7130126953125,28.55280113220215,590095.0,-0.048710630435607305,-1.499999053655822,2.0000056780757927,37.83782954263638,46.50698232236405,1.7838848496949637,1.7449877112899586,3.024259293827704,3.8439845464941165,20.820700262595416,1.5955982208251918,-0.6158665359953304,-1.69637222290039,-3.1642385263797657,-0.22850591942101417,-2.430305374640078,-0.962439071160702,2.77130126953125,5.8823411528074026,-43.80931847087048,0.7339331517396884,7,1.3016719818115234,1.5116195678710938,3.3171639442443848,3.611089706420895,1.5116195678710973,2,0.009036126033322267,-1.666654048815955,29.30861091613769,-1.6666717138451677,29.6445255279541,1.4999971609782135,30.23237609863281,0.009036126033322267
658,2002-07-11,27.545055389404297,27.7969913482666,27.04118156433105,27.545055389404297,602884.0,-0.012048168044429541,2.0000075707677656,-0.0,35.89743141769944,45.63447489926345,2.1776564913449405,1.9563259051843502,3.2751371653769787,4.137857490451335,21.62949169467996,0.839788436889652,-0.4773004555273843,-1.88952283859253,-3.5615679486292784,-0.21747772855578162,-2.725545393610904,-1.0535002835741558,3.0484307098388683,14.285737461483889,-37.54397900317784,0.8360225550183743,7,1.301671028137207,1.8475341796875,3.653078556060791,3.947004318237301,1.5955963134765625,3,-0.006097617553582624,-1.499999053655822,27.880970001220703,-1.666654048815955,29.30861091613769,-1.6666717138451677,29.6445255279541,-0.006097617553582624
659,2002-07-12,28.048927307128906,28.30086326599121,27.7130126953125,27.7130126953125,313233.0,0.018292644926698243,-2.5,100.0,40.47617888829941,45.0148697874916,1.4879665203811996,1.4194023289975064,2.6984522227730565,3.5823789529465913,21.667655130588358,0.7558078765869141,-0.24759766267992234,-1.3184678077697747,-3.101884667313861,0.4649490517743118,-2.210176237541816,-0.4267593779977332,2.4024666107177737,28.571420846172135,-26.157436189832158,0.8917084297720423,7,0.7558097839355469,0.9657564163208008,3.1492066383361816,3.4431324005126918,1.1757030487060547,4,0.011976091473546724,2.0000075707677656,27.545055389404297,-1.499999053655822,27.880970001220703,-1.666654048815955,29.30861091613769,0.011976091473546724
660,2002-07-15,27.964948654174805,28.30086326599121,27.880970001220703,28.13290596008301,200824.0,-0.002994005868194427,-1.5,-0.5000000000000105,44.15583802671079,44.80411569109879,1.418295855071868,1.4242810865203595,2.712555297609974,3.619102332318704,21.707880965994814,0.4198932647705078,-0.1501511053386082,-1.3058708190917976,-3.175750765081787,0.5640091268981919,-2.2408107920867906,-0.3709308460968046,2.3500367695312505,32.35294314119881,-24.176575032580942,0.9349399729949945,7,0.8397884368896484,1.0077457427978516,3.0862221717834473,3.5271110534667933,1.343662261962887,0,0.015015052497028503,-2.5,28.048927307128906,2.0000075707677656,27.545055389404297,-1.499999053655822,27.880970001220703,0.015015052497028503
661,2002-07-16,27.37709617614746,28.048927307128906,27.12516021728516,27.7130126953125,1264009.0,-0.021021046213849703,-1.1999995457549768,2.000011356151585,43.589738363382914,44.23075458825335,1.8005399499301475,1.8768691541185163,3.2357971647425288,4.151778789942831,23.183724820983144,0.9237670898437464,-0.215799355576344,-1.746760272979735,-3.729274339784549,0.23575379382507933,-2.7380173063821402,-0.7555032395773296,2.8069370931835955,17.391270000365523,-39.270689515046314,0.9912570334024071,7,1.4276409149169922,1.4276409149169922,3.3801493644714355,4.030984878540039,2.351408004760742,1,0.039877359383781785,-1.5,27.964948654174805,-2.5,28.048927307128906,2.0000075707677656,27.545055389404297,0.039877359383781785
662,2002-07-17,26.957202911376953,27.545055389404297,26.20139312744141,27.12516021728516,732083.0,-0.015337392324915156,1.6666641430869618,0.49999716097822394,37.179472993646925,41.989259760768654,1.9075969718875356,2.1489939237456532,3.584868491363288,4.512153287506699,24.806143749154064,1.343662261962887,-0.30040172658404884,-2.002894878387451,-4.135274492468483,0.12948473569358043,-3.069084685427967,-0.9367050713469354,3.1011162897541027,36.00002543773332,-18.962638320296968,1.0661898070405158,7,1.4276399612426758,1.5116186141967773,3.8000426292419434,4.450878143310547,2.9392585754394567,2,0.05295953440015366,-1.1999995457549768,27.37709617614746,-1.5,27.964948654174805,-2.5,28.048927307128906,0.05295953440015366
663,2002-07-18,27.37709617614746,28.13290596008301,26.70526695251465,27.7130126953125,233392.0,0.01557629202669597,1.4285707332979585,2.000011356151585,23.437475047544908,38.67944594811595,1.1623191190303892,1.6552272920245024,3.0975722899201763,4.034578668100032,25.09097991210688,1.427639007568363,-0.38831839549118286,-1.482226943969728,-3.716608416219536,0.7521545282800801,-2.599417680094632,-0.36503620784482393,2.4498074605622158,55.99998909811417,5.3536206909789,1.1171907361249034,7,1.007746696472168,1.0917253494262695,3.3801493644714355,4.030984878540039,2.0154933929443395,3,0.07361969216809627,1.6666641430869618,26.957202911376953,-1.1999995457549768,27.37709617614746,-1.5,27.964948654174805,0.07361969216809627
664,2002-07-19,26.87322425842285,27.7130126953125,26.87322425842285,27.37709617614746,278314.0,-0.018404870789898164,-2.333340904101085,1.4999914829346401,22.727249264173665,36.34358549457784,1.2735085005127615,2.0666345887668385,3.5403330801527844,4.481276316531925,25.391208975240755,0.8397884368896484,-0.5516034387542987,-1.8601305961608894,-4.24680602803036,0.5265448357085809,-3.0534683120956245,-0.6667928802261542,2.7361487477307307,32.00003270565715,-14.316420777913848,1.1933377159347356,7,1.1757030487060582,1.595597267150879,3.884021282196045,4.534856796264648,2.519365310668949,4,0.08437496828268864,1.4285707332979585,27.37709617614746,1.6666641430869618,26.957202911376953,-1.1999995457549768,27.37709617614746,0.08437496828268864
665,2002-07-22,26.033435821533203,26.70526695251465,25.865478515625,26.62128829956055,185451.0,-0.031250006653981366,1.2222216614260262,1.1666704520505495,19.736818512178473,33.89311467291921,1.7290207296253008,2.784629703918931,4.2863335564840455,5.262449440241134,25.892856246804712,1.0077457427978516,-0.8224263868555113,-2.531961345672606,-5.181601633568846,0.11767894222363395,-3.856781489620726,-1.207141201724486,3.3714583918976473,7.407394945259224,-33.21703145180072,1.3248201439481195,7,1.385650634765625,2.267428398132324,4.723809719085693,5.290666580200195,3.527111053466797,0,0.12258061349175442,-2.333340904101085,26.87322425842285,1.4285707332979585,27.37709617614746,1.6666641430869618,26.957202911376953,0.12258061349175442
666,2002-07-23,25.02569007873535,26.20139312744141,24.52181625366211,26.033435821533203,630998.0,-0.03870967127451952,1.5000021292753996,1.7142833967112587,13.09522039151092,31.143935878349712,2.308061339085249,3.6905741546717863,5.18394024338172,6.211829331950913,25.41109702217942,1.6795768737793004,-1.1177783977490598,-3.3549536705017076,-6.438715300345226,-0.2711920406581889,-4.896834485423465,-1.81307285557995,4.096050878871029,13.953511710808536,-20.45964317591926,1.5418808149217589,7,1.3856496810913086,2.6033430099487305,5.6685709953308105,6.172443389892578,4.702814102172852,1,0.17114096849787153,1.2222216614260262,26.033435821533203,-2.333340904101085,26.87322425842285,1.4285707332979585,27.37709617614746,0.17114096849787153
667,2002-07-24,24.269880294799805,24.77375221252441,23.17815589904785,24.353858947753906,1675303.0,-0.030201356348521613,2.454549584055156,0.0833331756093037,11.827939657650376,28.469547905010927,2.791305508307609,4.359011623115627,5.8266794585154,6.902944796032301,24.46779390183001,1.8475341796875,-1.3576796750614726,-3.91341323852539,-7.504722909333545,-0.32210356771723525,-5.709068073929469,-2.117758403121311,4.391868192412147,22.033894390302848,-6.550569526899881,1.7956548354040778,7,1.4696292877197266,2.6453332901000977,6.424380779266357,6.928253173828125,4.786792755126957,2,0.2249135067748147,1.5000021292753996,25.02569007873535,1.2222216614260262,26.033435821533203,-2.333340904101085,26.87322425842285,0.2249135067748147
668,2002-07-25,26.87322425842285,27.37709617614746,25.02569007873535,25.61354255676269,603068.0,0.10726645257417489,1.0740756941546992,-15.000022712303297,33.87096685566081,27.73563545693997,0.09235212566982653,1.7041446196143823,3.154428584828999,4.257433499946153,24.498468804030196,3.1072158813476562,-1.5206718416201461,-1.2218914985656752,-4.85270334891252,2.4089203517811697,-3.0372974237390977,0.5935144266077472,1.130493118209408,81.48147836594575,56.003748819263706,1.8154059251734234,7,-1.1337146759033203,0.04198932647705078,3.6320838928222656,4.324909210205078,2.519365310668949,3,0.11249998136885231,2.454549584055156,24.269880294799805,1.5000021292753996,25.02569007873535,1.2222216614260262,26.033435821533203,0.11249998136885231
669,2002-07-26,25.865478515625,27.04118156433105,25.529563903808594,25.529563903808594,165678.0,-0.037499993789617325,-8.000011356151607,0.2666662628929972,32.5581350309195,26.447001790740938,0.8468606878894143,2.4959264337720057,4.077429315583835,5.208678368103861,25.49335208995155,1.5116176605224574,-1.5809343589256528,-2.0112923622131333,-5.6261210478248564,1.6035363233985898,-3.8187067050189967,-0.20387801940727002,1.5591714836971313,64.00001998679055,38.12139256088091,1.807414342805862,7,-0.2099475860595703,1.0497350692749023,4.40888786315918,5.16469669342041,3.6110897064208984,4,0.13636364977110782,1.0740756941546992,26.87322425842285,2.454549584055156,24.269880294799805,1.5000021292753996,25.02569007873535,0.13636364977110782
670,2002-07-29,26.957202911376953,27.7130126953125,26.033435821533203,26.87322425842285,146316.0,0.042207778800321005,1.1052629062354686,0.25,39.855066142880226,26.032038210685087,-0.4501874227624967,1.236084410825061,2.9118985820827916,4.067568743871739,26.44474371665182,1.8475341796875,-1.5765489454081276,-0.7726050376892104,-4.279070601557088,2.733860526178667,-2.525837819623149,0.9806277442447282,-3.7790470123291016,83.33332632337793,52.70099585342525,1.7532327819339377,7,-1.3016719818115234,-0.04198932647705078,3.233184814453125,4.072972297668457,1.9315128326416016,0,0.09034270601891792,-8.000011356151607,25.865478515625,1.0740756941546992,26.87322425842285,2.454549584055156,24.269880294799805,0.09034270601891792
671,2002-07-30,28.46882247924805,28.55280113220215,27.7130126953125,27.7130126953125,292669.0,0.05607479280549299,-1.2222216614260262,9.000022712303297,52.5179892556293,27.736317795349795,-2.0010965582718754,-0.408940822728713,1.326272256493656,2.5282615998383164,26.785837809844036,1.5955982208251953,-1.609785220730437,0.810396480560307,-2.5660708677253545,4.1868638288459685,-0.8778371935825255,2.4986301547031395,-5.199969444274906,98.43750332699052,62.00283019859741,1.6882336741428314,7,-2.6033439636230504,-1.553608894348148,1.7215652465820277,2.5613527297973597,-0.25193786621094105,1,0.038348069947316876,1.1052629062354686,26.957202911376953,-8.000011356151607,25.865478515625,1.0740756941546992,26.87322425842285,0.038348069947316876
672,2002-07-31,29.98044013977051,30.06441879272461,28.048927307128906,29.560546875,189928.0,0.053097301850975276,5.857155835601859,0.5555541535650677,59.4771221455102,31.74072302845705,-3.395882442593539,-2.0452623051703576,-0.24602018867628672,0.9961243262686814,27.19641294839449,2.015491485595703,-1.640752283987851,2.3346109390258825,-1.003080756228222,5.672302634279987,0.665765091398832,4.003456786652933,-6.500229180908207,98.333336487814,56.65573700621655,1.668845847627052,7,-3.359152793884281,-3.065226554870609,-0.3779039382934606,0.4618835449218679,-1.9315128326416051,2,-0.008403344236701304,-1.2222216614260262,28.46882247924805,1.1052629062354686,26.957202911376953,-8.000011356151607,25.865478515625,-0.008403344236701304
673,2002-08-01,29.560546875,29.98044013977051,28.30086326599121,29.728504180908203,388330.0,-0.014005573727835396,4.000011356151585,-0.39999999999999664,55.92105695697521,35.42892388321278,-2.943204662831647,-1.768977883050809,0.10165345653809865,1.3928479999771,27.36777927574916,1.6795768737793004,-1.6323045916649903,1.948309135437011,-1.291873900053865,5.188492170927887,0.3282176176915712,3.568400653182451,-5.685283446105956,88.88890758211114,43.67169801221594,1.620091517745438,8,-2.9392595291137695,-2.6453332901000977,-0.461883544921875,0.3779039382934535,-0.6718311309814453,3,-0.01704548387429783,5.857155835601859,29.98044013977051,-1.2222216614260262,28.46882247924805,1.1052629062354686,26.957202911376953,-0.01704548387429783
674,2002-08-02,29.560546875,29.98044013977051,29.05667304992676,29.4765682220459,1233971.0,0.0,1.0000041295096673,-0.5,56.29139441407703,39.49054342786817,-2.818293729252442,-1.9203475260057985,0.03877407511463815,1.3681023174640927,27.900494889178994,0.92376708984375,-1.5343553879350083,1.981900596618651,-1.1562332683203422,5.120034461557644,0.41283366414915434,3.5509675290881475,-5.313934124276123,87.50002365860445,38.97613120591385,1.569066932469497,8,-2.9392595291137695,-2.6453332901000977,-0.461883544921875,0.3779039382934535,0.0,4,-0.005681806450280713,4.000011356151585,29.560546875,5.857155835601859,29.98044013977051,-1.2222216614260262,28.46882247924805,-0.005681806450280713
675,2002-08-05,29.05667304992676,30.14839744567871,28.888715744018555,29.30861091613769,181259.0,-0.01704548387429783,-3.285706869476061,-3.00002271230317,56.66666969496828,44.33181557269677,-2.056765696046174,-1.5418222532008592,0.4672024298869424,1.8427083356150398,27.99582297980511,1.2596817016601562,-1.3988959818559685,1.5074193954467816,-1.5594451878938784,4.574283978787442,-0.02601289622354841,3.0408516871171116,-4.460991936682841,55.17240569122451,2.5984801543318667,1.5334322916703298,8,-2.39339637756348,-2.141459465026859,0.041990280151363635,0.8817777633666921,0.33591651916503906,0,0.01445090328812415,1.0000041295096673,29.560546875,4.000011356151585,29.560546875,5.857155835601859,29.98044013977051,0.01445090328812415
676,2002-08-06,28.55280113220215,28.72075843811035,27.12516021728516,28.21688461303711,664512.0,-0.017341005174915658,3.7499978707276043,-1.3333308097632257,56.291394414077025,49.27219943452195,-1.1174717819887476,-1.1567859847346362,0.8909256166293957,2.3020171960143507,28.215741422715013,1.9315128326416016,-1.2179516926224103,1.0413379669189453,-1.9519909109985107,4.034666844836401,-0.4553264720397827,2.5380024058776733,-3.512902712363445,47.22225902449574,-7.140477874443235,1.4966644389587285,8,-0.9657573699951172,-1.6795768737792969,0.5248675346374512,1.385649681091305,1.0077457427978516,1,0.011764681519725206,-3.285706869476061,29.05667304992676,1.0000041295096673,29.560546875,4.000011356151585,29.560546875,0.011764681519725206
677,2002-08-07,28.13290596008301,29.14065170288086,28.048927307128906,29.05667304992676,70017.0,-0.014705918700409937,1.000000000000013,-2.7499900634237466,52.980134143714764,51.39544024430572,-0.10278946114347676,-0.755798852769658,1.2430914877759385,2.68786425477424,27.366743502742242,1.0917243957519531,-0.9153605970890979,0.6088459968566937,-2.3931381425545766,3.610830136267964,-0.8921460728489414,2.109838066562329,-2.6843276181771074,33.33333333333337,-19.96215434944581,1.5009920697056351,8,-0.293925285339359,-1.2596817016601598,0.9447627067565882,1.8055448532104421,1.259683609008789,2,0.0029850685554224654,3.7499978707276043,28.55280113220215,-3.285706869476061,29.05667304992676,1.0000041295096673,29.560546875,0.0029850685554224654
678,2002-08-08,27.37709617614746,28.30086326599121,27.37709617614746,28.21688461303711,141106.0,-0.026865684796584688,-1.1999995457549666,0.9090910967955071,51.94804792581056,53.54987501040473,0.8180362759129878,-0.01393160644818181,1.9426513410525281,3.4062261343432496,26.23778533180831,0.92376708984375,-0.44366514105965393,-0.13856582641601634,-3.1412423063512165,2.864110653519184,-1.6399040663836146,1.362772413551582,-1.5525323059397316,8.333317560930261,-45.687285804282546,1.5013382399675999,8,0.7138204574584961,-0.5038719177246094,1.7005724906921387,2.5613546371459925,1.8475341796875,3,0.02453989738936535,1.000000000000013,28.13290596008301,3.7499978707276043,28.55280113220215,-3.285706869476061,29.05667304992676,0.02453989738936535
679,2002-08-09,28.384843826293945,29.05667304992676,27.62903213500977,27.880970001220703,1312122.0,0.036809880918798665,-1.8333248162679934,-0.6000009084900668,58.9743612142262,55.67424112944317,0.22936298876977546,-1.0490059747940705,0.8404726519093835,2.369192234469754,25.412449572149757,1.6795768737793004,0.1991644258057761,0.8523859977722168,-2.1665638673036973,3.871335862848131,-0.657088934765742,2.3618609303101756,-2.2143732700485366,41.66671398387549,-17.49625201699815,1.5094749325379573,8,0.2519350051879883,-1.5116195678710938,0.6928248405456543,1.5536069869995082,0.5038719177246094,4,0.017751442312247345,-1.1999995457549666,27.37709617614746,1.000000000000013,28.13290596008301,3.7499978707276043,28.55280113220215,0.017751442312247345
680,2002-08-12,28.384843826293945,28.55280113220215,28.21688461303711,28.55280113220215,250485.0,0.0,3.0000227123032546,-0.33333207154348443,63.888889765133214,56.93767451938805,0.5064267518440282,-1.070837977796245,0.7549238996924572,2.3275405377253477,24.542511642483806,0.33591651916503906,0.5228835977122621,0.8313912391662583,-2.2060063603862403,3.868788838718757,-0.687307560609991,2.3500900389425077,-1.896139118893874,62.50007097581327,-2.283206041209894,1.5186987997762484,8,0.2519350051879883,-1.5116195678710938,0.6928248405456543,1.5536069869995082,1.0917243957519531,0,0.041420099257934107,-1.8333248162679934,28.384843826293945,-1.1999995457549666,27.37709617614746,1.000000000000013,28.13290596008301,0.041420099257934107
681,2002-08-13,28.46882247924805,28.63677978515625,27.7969913482666,27.880970001220703,89724.0,0.002958573718708113,-1.2222216614260262,-3.5000113561516484,68.38235478310882,57.92714481245456,0.47209380606323137,-1.1265947347038683,0.6008523484734702,2.210021091847377,23.279128703826856,0.8397884368896484,0.9793907881803534,0.8607835769653356,-2.2023995621910544,3.9239667161217255,-0.6708079926128612,2.3923751465435323,-1.687342352785688,61.904844307498166,-7.943658383870741,1.5315915695781956,8,0.16795635223388317,-1.8055458068847692,0.6088461875915492,1.469628334045403,0.41989326477050426,1,0.032448377185853694,3.0000227123032546,28.384843826293945,-1.8333248162679934,28.384843826293945,-1.1999995457549666,27.37709617614746,0.032448377185853694
682,2002-08-14,28.384843826293945,28.888715744018555,28.21688461303711,28.21688461303711,151425.0,-0.002949846380731813,-6.999931863864,0.2857166032887291,58.49056927194795,58.212646180784866,0.34188813483442004,-0.9804447885970511,0.6069024442913182,2.2596301073532246,21.408564778709504,0.6718311309814453,1.2938291505873174,0.7054228782653809,-2.360437092371157,3.771282848901919,-0.8275071070528881,2.23835286358365,-1.3340103142942752,60.00009084900655,-8.03087678723734,1.5329299853182692,8,0.2519350051879883,-1.721567153930664,1.0287399291992188,1.5536069869995082,0.5038719177246094,2,0.041420099257934107,-1.2222216614260262,28.46882247924805,3.0000227123032546,28.384843826293945,-1.8333248162679934,28.384843826293945,0.041420099257934107
683,2002-08-15,29.3925895690918,29.3925895690918,28.30086326599121,28.72075843811035,265412.0,0.03550295182051855,2.250002129272361,3.9999659319320213,69.81132115899348,59.71486026355336,-0.7735331116049338,-1.9283187030927742,-0.46866848009944206,1.223025792091871,19.95402866789815,1.0917263031005895,1.3526084175025694,1.6123939514160206,-1.5428205540460596,4.767608456878101,0.034786698684978745,3.1900012041470625,-2.0939509423978073,100.0,30.159599783363234,1.5776072527310405,8,-0.7558107376098668,-2.729312896728519,-0.10497379302978871,0.41989421844482067,-0.6718311309814489,3,0.0,-6.999931863864,28.384843826293945,-1.2222216614260262,28.46882247924805,3.0000227123032546,28.384843826293945,0.0
684,2002-08-16,29.14065170288086,29.89646148681641,28.21688461303711,29.89646148681641,84604.0,-0.008571475664596373,3.44444332285202,-1.1249996451212685,63.54165828758151,60.478747884954835,-0.6564543111397896,-1.5787441285604693,-0.24556486583023585,1.4443471015104627,18.301497479568273,1.6795768737793004,1.1736955224474102,1.2470847129821792,-1.9337536599858929,4.427923085950251,-0.3433344735018551,2.8375038994662134,-1.6140323706680881,63.99997456226647,-3.9629039650317424,1.5904191864840356,8,-0.6298408508300746,-2.477375030517578,-0.020993709564208984,0.6718320846557617,-1.7635555267333984,4,0.0028818385330002805,2.250002129272361,29.3925895690918,-6.999931863864,28.384843826293945,-1.2222216614260262,28.46882247924805,0.0028818385330002805
685,2002-08-19,29.22463035583496,29.22463035583496,28.888715744018555,29.05667304992676,375433.0,0.0028818385330002805,3.0,-0.22222166142602048,55.696189430523326,60.41261399789332,-0.7980234188610247,-1.4876614815197122,-0.3958986533739548,1.3299293982025873,16.029048649738467,0.33591461181640625,1.0738454236130437,1.1715036392211928,-1.93576072467188,4.278768003114266,-0.3821285427253436,2.7251358211677292,-1.4882687745449132,67.99996729434262,3.7311524905154982,1.5536321819465368,8,-0.5878515243530273,-2.5613536834716797,-0.31491994857788086,0.5878534317016602,-2.8552799224853516,0,-0.01149422961818014,3.44444332285202,29.14065170288086,2.250002129272361,29.3925895690918,-6.999931863864,28.384843826293945,-0.01149422961818014
686,2002-08-20,29.30861091613769,29.728504180908203,29.22463035583496,29.728504180908203,768586.0,0.002873622669652187,1.4000090849213018,-2.500000000000074,43.54840600394308,59.364644204585346,-0.8532455118968691,-1.3010290037405348,-0.5249682084468645,1.2116664082325492,13.167950532731556,0.5038738250732422,0.9617546791521683,1.0413381576538043,-1.7629962173612235,3.845672532668832,-0.3608290298537078,2.4435053451613165,-1.379286465696552,65.00007949288049,4.831992221396831,1.4021671875075137,8,-0.6718320846557582,-2.6453342437744105,-0.4198951721191371,0.46188259124756215,-3.107217788696282,1,0.005730647091695795,3.0,29.22463035583496,3.44444332285202,29.14065170288086,2.250002129272361,29.3925895690918,0.005730647091695795
687,2002-08-21,29.728504180908203,30.06441879272461,29.560546875,29.728504180908203,396826.0,0.014326617729239155,-2.0,-0.0,51.61289849901421,59.32740537938575,-1.1432230842113462,-1.360775570969654,-0.9860009089624242,0.74349347404371,9.744979854310653,0.7558078765869176,0.8857445894875511,1.188300228118898,-0.9648666262166543,3.34146708245445,0.1117168009511218,2.264883655286674,-1.6216538908480587,81.81821935910142,24.23870297933844,1.0765834271677752,8,-0.8817787170410156,-3.065227508544922,-0.92376708984375,-0.12596797943115234,-3.5271110534667933,2,-0.028248593732777327,1.4000090849213018,29.30861091613769,3.0,29.22463035583496,3.44444332285202,29.14065170288086,-0.028248593732777327
688,2002-08-22,29.89646148681641,30.40033531188965,29.812482833862305,29.812482833862305,439586.0,0.005649705914772207,-13.00004542460651,100.0,53.12499112803175,58.6774753698086,-1.0239000214860674,-1.3603735659510612,-1.1939941780926766,0.5424929440262964,8.546080607158,0.6718311309814453,0.8559022910792322,1.205095672607424,-0.8786873582038943,3.2888787034187423,0.16320415720176484,2.246987188013083,-1.6262874243067813,76.92305004468214,22.172871358935396,1.04189151540566,8,-0.7977981567382848,-3.10721588134766,-1.4696292877197301,-0.6298408508300817,-3.443132400512699,3,-0.033707860150681945,-2.0,29.728504180908203,1.4000090849213018,29.30861091613769,3.0,29.22463035583496,-0.033707860150681945
689,2002-08-23,29.3925895690918,29.6445255279541,29.22463035583496,29.3925895690918,146495.0,-0.01685389817610372,-1.4999829659659472,0.0,53.12500998096783,57.48148872712355,-0.40459376225183163,-0.6099850580276929,-0.704351086385639,1.0140789150622673,7.11078342693823,0.6718311309814489,0.9020246872279181,0.5248682022094755,-1.0979474651481098,2.147683869567061,-0.28653963146931716,1.3362760358882682,-0.909399381644171,33.33337539304827,-20.480894629618803,0.8114078336787922,8,-0.2939262390136754,-2.6033439636230504,-0.9657573699951207,-0.1259689331054723,-3.8630256652832067,4,-0.02285716028532314,-13.00004542460651,29.89646148681641,-2.0,29.728504180908203,1.4000090849213018,29.30861091613769,-0.02285716028532314
690,2002-08-26,29.3925895690918,29.560546875,29.22463035583496,29.3925895690918,836157.0,0.0,1.0000113561516697,0.0,58.620685604237636,56.39685881836009,-0.27559368442716803,-0.44077586837454064,-0.735117063099846,0.9868287936310587,6.1137046843577165,0.33591651916503906,1.0323435042621796,0.40309886932373473,-0.9609601840966455,1.767157922744115,-0.27893065738645717,1.0851283960339266,-0.7176848691999673,14.285830164436844,-38.69496056028644,0.682029526710191,8,-0.08397960662842152,-2.6033439636230504,-1.133715152740482,-0.1259689331054723,-4.534856796264652,0,-0.0685714808559692,-1.4999829659659472,29.3925895690918,-13.00004542460651,29.89646148681641,-2.0,29.728504180908203,-0.0685714808559692
691,2002-08-27,29.560546875,29.6445255279541,29.4765682220459,29.6445255279541,504889.0,0.005714273848290485,3.0,-100.0,65.45454845781768,57.17063428345672,-0.30441686085636377,-0.5510004080284006,-0.946059542374396,0.7909804815757866,5.691092822247416,0.25193595886230113,0.9871373778592201,0.5164699554443359,-0.8472353594110587,1.8801752702997305,-0.16538270198336136,1.1983226128720332,-0.7130991139083847,28.571498098661923,-25.783577158775596,0.6818526574276965,8,-0.2519369125366211,-2.77130126953125,-1.7005715370178223,-0.461883544921875,-3.527111053466797,1,-0.10795458064915753,1.0000113561516697,29.3925895690918,-1.4999829659659472,29.3925895690918,-13.00004542460651,29.89646148681641,-0.10795458064915753
692,2002-08-28,29.728504180908203,30.06441879272461,28.72075843811035,30.06441879272461,954407.0,0.005681806450280824,7.000011356151627,4.0,79.166668638216,58.21011733670367,-0.292490503679268,-0.7787255371827619,-1.153229245560425,0.5971665776988715,6.0139266923999966,1.3436603546142578,0.8868143955567831,0.6970240592956536,-0.6345384492219495,2.0285865678132566,0.031242805036850285,1.3628053135544569,0.6718311309814453,59.99997728774833,-0.16924808507700817,0.6657812542588023,8,-0.4198942184448242,-2.939258575439453,-2.708317756652832,-1.4276409149169957,-4.450878143310547,2,-0.1186440808458813,3.0,29.560546875,1.0000113561516697,29.3925895690918,-1.4999829659659472,29.3925895690918,-0.1186440808458813
693,2002-08-29,29.05667304992676,29.560546875,29.05667304992676,29.3925895690918,444076.0,-0.02259888781800512,-1.9999943219564056,1.0000056780758138,59.09089032044931,57.715587562577866,0.3650709751312533,-0.1545001811051634,-0.5021527511039743,1.2389719441702276,6.3542069060463415,0.6718311309814418,0.7123131145859496,0.050386619567873936,-1.2578912765868573,1.3586645157226052,-0.6037523285094899,0.7045255676452378,1.3100707244873,24.999964512076804,-35.960216929746665,0.6541389480773656,8,0.5038738250732386,-1.3436603546142614,-2.7293114662170446,-1.4276399612426829,-2.8552799224853516,3,-0.09826589291827226,7.000011356151627,29.728504180908203,3.0,29.560546875,1.0000113561516697,29.3925895690918,-0.09826589291827226
694,2002-08-30,29.3925895690918,29.560546875,29.30861091613769,29.30861091613769,1503414.0,0.011560735758971763,-4.999999999999577,-0.24999858048912782,62.4999940853517,58.471565857558794,0.07671780108898574,-0.530862398149953,-0.8553484431375615,0.8800417697399503,6.712876285267538,0.5038738250732386,0.7209934452732583,0.39470100402832387,-0.9006894062231261,1.6900914142797738,-0.2529942010974011,1.0423962091540488,0.941234498596188,50.00007097584719,-10.320620333627666,0.6476952051257244,8,0.16795730590819957,-1.4276399612426793,-3.0652279853820836,-1.763556480407722,-2.687322616577152,4,-0.1000000519137283,-1.9999943219564056,29.05667304992676,7.000011356151627,29.728504180908203,3.0,29.560546875,-0.1000000519137283
695,2002-09-02,29.4765682220459,29.4765682220459,28.46882247924805,28.46882247924805,188863.0,0.0028571369241452427,-1.000000000000007,12.000022712302197,62.49999408535164,60.57729786660419,0.036023000193374344,-0.6132102421402408,-0.9559866887889328,0.782690482060616,7.3462333442963335,1.007745742797848,0.5314686320140325,0.4576848983764634,-0.8552094932302658,1.7705792899831927,-0.198762297426903,1.1141320941798298,0.8249945330505355,63.1579387772666,2.912150716502495,0.6564471958033652,9,-0.04198932647705078,-1.2596826553344727,-3.1911959648132324,-1.9315128326416016,-2.939258575439453,0,-0.1339031154680106,-4.999999999999577,29.3925895690918,-1.9999943219564056,29.05667304992676,7.000011356151627,29.728504180908203,-0.1339031154680106
696,2002-09-03,28.888715744018555,29.22463035583496,28.55280113220215,29.22463035583496,615738.0,-0.019943043355626466,3.0,-0.33333270243721597,55.555541535650654,61.01536931511935,0.6236310651852008,0.0011578108238481377,-0.3703097463334828,1.364343457836675,6.951098258688096,0.92376708984375,0.42440594802169684,-0.1469633102416985,-1.4432417529546946,1.1493151324712976,-0.7951025315981965,0.5011759111147995,1.3395374000439446,26.31575801623792,-32.55821070452977,0.6481392213564985,9,0.545863151550293,-0.12596797943115234,-2.6033434867858887,-1.3436603546142578,-2.3514060974121094,1,-0.13953486222474343,-1.000000000000007,29.4765682220459,-4.999999999999577,29.3925895690918,-1.9999943219564056,29.05667304992676,-0.13953486222474343
697,2002-09-04,28.21688461303711,29.05667304992676,28.21688461303711,28.888715744018555,316942.0,-0.023255832378791363,-1.4999985804850873,2.0000056780758135,35.99999273208272,59.11259171556946,1.1828822000007833,0.7163295854756839,0.3077381024226469,2.0152782551588615,6.925181666988667,0.839788436889652,0.379825421407908,-0.822993373870851,-2.1074491883288857,0.46146244058718366,-1.4652212810998684,-0.18076546664183368,1.9409913044328135,0.0,-51.45467556136998,0.6422279072290181,9,0.92376708984375,0.545863151550293,-1.8265385627746582,-0.6718292236328125,-2.435384750366211,2,-0.07738093065366547,3.0,28.888715744018555,-1.000000000000007,29.4765682220459,-4.999999999999577,29.3925895690918,-0.07738093065366547
698,2002-09-05,28.048927307128906,28.888715744018555,27.880970001220703,28.55280113220215,297604.0,-0.005952368881666059,-1.3999990915099332,0.7500007097574617,36.73470144514804,57.291446322700594,1.1859183243355496,0.9878468921778989,0.46655207536136345,2.1490822929351907,6.617187794369222,1.0077457427978516,0.410956931276786,-1.0245422363281236,-2.151368151784297,0.1022836791280497,-1.5879551940562102,-0.46112927860003694,1.9924891320750469,9.99997728774833,-38.22090453272607,0.5634129577280871,9,0.92376708984375,0.7138204574584961,-1.2806768417358398,-0.5038719177246094,-2.267427444458008,3,-0.09880239765272225,-1.4999985804850873,28.21688461303711,3.0,28.888715744018555,-1.000000000000007,29.4765682220459,-0.09880239765272225
699,2002-09-06,28.888715744018555,30.06441879272461,28.048927307128906,28.048927307128906,349885.0,0.029940126682713064,-3.7999981830198664,-1.6666641430869689,46.55173223980376,55.95045150443016,0.29853280241587754,0.19788862821638276,-0.4242485032681955,1.2716317881349113,6.407053904420086,2.015491485595703,0.37562269273347937,-0.20994739532470774,-1.2936528612708464,0.873758070621431,-0.7518001282977771,0.3319053376483616,-1.0077457427978516,46.15385287345076,0.4169273890635168,0.5418527329730689,9,0.08397865295410156,-0.12596797943115234,-2.1204652786254883,-1.3436603546142578,-3.779047012329105,4,-0.09302326349116297,-1.3999990915099332,28.048927307128906,-1.4999985804850873,28.21688461303711,3.0,28.888715744018555,-0.09302326349116297
700,2002-09-09,29.560546875,29.89646148681641,29.3925895690918,29.560546875,205516.0,0.023255832378791252,-2.0000000000000635,0.0,52.30768746957871,54.489689172403615,-0.3877434628625309,-0.401953996127439,-1.1295076106550894,0.573708299590205,6.18556411794745,1.0077457427978551,0.32804583829410205,0.40309858322143555,-0.6445220784407759,1.450719244883647,-0.12071174760966841,0.9269089140525395,-1.6795768737792969,76.92311724070457,32.23392588617372,0.5238103308311052,9,-0.5878524780273438,-0.7977991104125977,-2.7922964096069336,-2.015491485595703,-3.6110897064208984,0,-0.09659090322514041,-3.7999981830198664,28.888715744018555,-1.3999990915099332,28.048927307128906,-1.4999985804850873,28.21688461303711,-0.09659090322514041
701,2002-09-10,29.3925895690918,29.560546875,29.05667304992676,29.3925895690918,539326.0,-0.005681806450280713,2.0000113561516697,0.0,46.77420063858067,50.89052606133302,-0.27503975908091505,-0.16995566873100287,-0.9976191721807268,0.7076271914214196,5.802205485782628,0.5038738250732386,0.31057096995377975,0.18895292282104847,-0.8112140758474844,1.1891199214895813,-0.31113057651321796,0.6890364221553149,-1.4679505920410207,69.23082298760626,28.030403921999493,0.5000834993342658,9,-0.4198951721191442,-0.6298418045043981,-2.6033444404602086,-1.8475341796875036,-3.443132400512699,1,-0.09714285009742274,-2.0000000000000635,29.560546875,-3.7999981830198664,28.888715744018555,-1.3999990915099332,28.048927307128906,-0.09714285009742274
702,2002-09-11,29.560546875,29.812482833862305,29.30861091613769,29.30861091613769,51655.0,0.005714273848290485,-2.999999999999915,100.0,46.7742006385806,49.52200498556983,-0.5244822051609717,-0.2585732632724742,-1.2112665176171618,0.5022398713502447,5.499484243681131,0.5038719177246129,0.2639966859181122,0.298125076293946,-0.6353952520400448,1.2316454046279368,-0.16863508787304937,0.7648852404609414,-1.5931123016357454,76.92311724070457,38.57904122932864,0.4667601641669951,9,-0.5878524780273438,-0.6718311309814453,-2.3304128646850586,-2.015491485595703,-1.5116195678710938,2,-0.10227270967542124,2.0000113561516697,29.3925895690918,-2.0000000000000635,29.560546875,-3.7999981830198664,28.888715744018555,-0.10227270967542124
703,2002-09-12,29.3925895690918,29.812482833862305,29.3925895690918,29.812482833862305,41147.0,-0.005681806450280713,-1.0000000000000169,-1.666666666666629,50.0,48.13311675386409,-0.33957396396881734,-0.09551295629888656,-1.091892959444234,0.6354332015824866,5.555563354884926,0.41989326477050426,0.16004238300736162,0.13016777038574645,-0.8033525579482443,1.0636880987197372,-0.33659239378124894,0.5969279345527418,-1.38321531134034,66.6667297562787,26.545036652351065,0.4667601641669951,9,-0.4198951721191442,-0.5038738250732457,-2.0364871025085485,-1.8475341796875036,-2.0154933929443395,3,-0.12285714730689112,-2.999999999999915,29.560546875,2.0000113561516697,29.3925895690918,-2.0000000000000635,29.560546875,-0.12285714730689112
704,2002-09-13,29.22463035583496,29.560546875,29.22463035583496,29.22463035583496,417533.0,-0.00571433874045113,0.0,-0.0,48.33331882273355,46.559041724684306,-0.22120762818648743,0.0833328277097749,-0.9754708862879511,0.7579125362962742,6.014329998765187,0.33591651916503906,-0.026638957833291954,-0.04199037551880025,-0.9739587036931248,0.8899779526555243,-0.5079745396059607,0.42399378856836023,-1.174155207384036,19.999954575496236,-22.423592863615983,0.4659841640871616,9,-0.2519359588623047,-0.2099466323852539,-1.7425599098205566,-1.679574966430664,-1.9315128326416016,4,-0.11781604938166856,-1.0000000000000169,29.3925895690918,-2.999999999999915,29.560546875,2.0000113561516697,29.3925895690918,-0.11781604938166856
705,2002-09-16,28.888715744018555,29.728504180908203,28.888715744018555,29.728504180908203,224729.0,-0.01149422961818014,1.0,-100.0,43.548385324226444,45.22491325674827,0.025201025638423857,0.41401815209285076,-0.6771082755799185,1.0499548902484435,6.611658507975096,0.8397884368896484,-0.07406822977013405,-0.36110925674438477,-1.3082479548535062,0.5860294413647367,-0.8346786057989455,0.11246009231017595,-0.7979617226821567,0.0,-42.350884330061064,0.4735693490545603,9,0.08397865295410156,0.2099475860595703,-1.133714199066162,-1.3436603546142578,-0.6718311309814453,0,-0.1308139498416977,0.0,29.22463035583496,-1.0000000000000169,29.3925895690918,-2.999999999999915,29.560546875,-0.1308139498416977
706,2002-09-17,29.4765682220459,29.89646148681641,28.888715744018555,28.888715744018555,381048.0,0.020348861584442712,-2.4285667934225503,-0.7000006813675501,47.76120010128981,46.53171407554906,-0.5257875112140553,-0.16928557890372176,-1.2856269097241082,0.4238848872942569,6.805088091580694,1.0077457427978551,-0.15679068962086973,0.21834535598754812,-0.7339523485296198,1.170643060504716,-0.25780349627103405,0.6944942082461303,-1.3463409052817354,58.33341219534795,17.462575763868074,0.4761488522585837,9,-0.5038738250732422,-0.37790489196777344,-1.7215666770935059,-1.9315128326416016,-1.259683609008789,1,-0.11965813071919362,1.0,28.888715744018555,0.0,29.22463035583496,-1.0000000000000169,29.3925895690918,-0.11965813071919362
707,2002-09-18,28.888715744018555,29.560546875,28.888715744018555,29.560546875,175990.0,-0.019943043355626466,1.0,-1.1428566793422539,48.48485265605886,47.83728643231693,0.18705726862003402,0.3714717660746949,-0.6796734011662515,0.9697135150516445,6.769706786907628,0.6718311309814453,-0.2663242403921515,-0.3275177001953118,-1.2664695937941204,0.6114341934034968,-0.7969936469947143,0.14195824660409073,-0.7198045977351839,0.0,-41.107132724213244,0.469475946799404,9,0.16795730590820312,0.2519369125366211,-1.2386879920959473,-1.3436603546142578,-0.8397884368896484,2,-0.10174417587420892,-2.4285667934225503,29.4765682220459,1.0,28.888715744018555,0.0,29.22463035583496,-0.10174417587420892
708,2002-09-19,28.888715744018555,29.3925895690918,28.55280113220215,29.22463035583496,784161.0,0.0,1.4999914829346241,0.4999985804850766,45.161284414088136,47.682792229459636,0.3561630869739716,0.30788858350639714,-0.650369977846168,0.9245812310713148,6.617566647954448,0.839788436889652,-0.3052394904227924,-0.27713041305542063,-1.1693807564636813,0.6151199303528401,-0.7232555847595492,0.16899475864870794,-0.6818944448063604,24.999964512076474,-14.36336915768642,0.4461251717041298,9,0.33591556549072266,0.2519369125366211,-1.2386879920959473,-1.3436603546142578,-1.5116195678710938,3,-0.029069773967488555,1.0,28.888715744018555,-2.4285667934225503,29.4765682220459,1.0,28.888715744018555,-0.029069773967488555
709,2002-09-20,28.72075843811035,29.05667304992676,28.63677978515625,28.888715744018555,429554.0,-0.005813941588697302,-1.500000000000021,0.5,42.85714285714285,46.63273171696677,0.5562899957233434,0.4457891541847836,-0.47070053720471705,1.0499941269766815,6.948892468426146,0.41989326477051137,-0.1898340819341371,-0.4114961624145508,-1.318271635927701,0.49527931109859935,-0.8648838991711258,0.041891574342024285,-0.47678518902790756,12.499982256038237,-22.868130668415155,0.45338773675657495,9,0.5038728713989258,0.4198942184448242,-1.0707306861877441,-1.1757030487060547,-0.7558097839355469,4,-0.046783662237134704,1.4999914829346241,28.888715744018555,1.0,28.888715744018555,-2.4285667934225503,29.4765682220459,-0.046783662237134704
710,2002-09-23,27.37709617614746,28.972694396972656,27.12516021728516,28.72075843811035,470654.0,-0.046783662237134704,-1.0000000000000038,8.000022712303254,37.499999999999986,45.602264979346685,1.7407128859085148,1.7188394791059878,0.8720091626472843,2.3455484980072185,7.771105680765735,1.8475341796874964,-0.09107053125267228,-1.654383754730226,-2.8433987805250673,-0.4653687289353847,-2.248891267627645,-1.0598762418328072,2.6873226165771484,9.090890320449162,-26.289498328240924,0.5945075128974203,9,1.1337146759033239,1.3856515884399414,0.2099475860595703,0.16795921325683594,0.16795921325683594,0,-0.003067478464983009,-1.500000000000021,28.72075843811035,1.4999914829346241,28.888715744018555,1.0,28.888715744018555,-0.003067478464983009
711,2002-09-24,26.36935043334961,26.957202911376953,26.033435821533203,26.87322425842285,2402361.0,-0.0368098112492975,1.749997870727615,0.37500035487873085,35.52632050808495,44.35250052040273,2.5418119131281607,2.6090162117958897,1.8860237517943546,3.305542485391019,8.827914341982906,1.3436603546142578,-0.1258807693351791,-2.5025696754455566,-4.1577484299023375,-0.8473909209887758,-3.3301590526739453,-1.674980298217168,3.636283187866212,9.523788923125508,-29.07899809771625,0.8275893772283901,9,1.5955982208251953,1.8475351333618164,1.280677318572998,0.7977991104125977,1.2596817016601598,1,0.07006369703179738,-1.0000000000000038,27.37709617614746,-1.500000000000021,28.72075843811035,1.4999914829346241,28.888715744018555,0.07006369703179738
712,2002-09-25,26.20139312744141,26.70526695251465,25.529563903808594,26.117414474487305,995375.0,-0.006369413851612493,1.1538421220904331,-0.16666603577174927,35.526320508084964,42.744313910189945,2.4397266847856436,2.634241613694506,2.0719639614542373,3.424286587092716,10.25832522065226,1.1757030487060547,-0.2628045654850233,-2.494171428680417,-4.483042138938963,-0.5053007184218714,-3.48860678380969,-1.4997360735511442,3.645352581787108,17.39127000036545,-23.803895745250717,0.994435355129273,9,1.5116195678710902,1.7635564804077113,1.4486346244811976,0.9237670898437464,2.3514080047607386,2,0.07692306572373897,1.749997870727615,26.36935043334961,-1.0000000000000038,27.37709617614746,-1.500000000000021,28.72075843811035,0.07692306572373897
713,2002-09-26,26.20139312744141,26.45332908630371,25.9494571685791,26.20139312744141,1653893.0,0.0,1.0000000000000282,0.0,25.757582535794995,40.23589876719677,2.167373541028045,2.5395683386107457,2.0767811477857627,3.374573760717187,11.766037280621738,0.5038719177246094,-0.3663041553943849,-2.3514074325561474,-4.621208835167163,-0.08160602994513155,-3.4863081338616553,-1.2165067312506395,3.3863216734619144,19.0475881465764,-20.63135410264619,1.1349007013055072,9,1.5116195678710902,1.7635564804077113,1.5536079406738246,0.7558097839355433,3.023237228393551,3,0.07051282237937673,1.1538421220904331,26.20139312744141,1.749997870727615,26.36935043334961,-1.0000000000000038,27.37709617614746,0.07051282237937673
714,2002-09-27,26.45332908630371,26.45332908630371,25.9494571685791,26.033435821533203,2487263.0,0.009615365016543365,1.4,100.0,19.67212443335714,37.58298089043352,1.6550321495636595,2.167256267625273,1.8489329961828531,3.0805898050187217,13.355227973782613,0.5038719177246094,-0.4923421789767346,-1.9525084495544434,-4.369229356047185,0.4642124569382986,-3.1608689028008143,-0.7441479963080724,2.8908966607739295,26.82922370584403,-7.802384507530476,1.2083604532463719,9,1.259683609008789,1.3436622619628906,1.4906253814697266,0.5038738250732422,3.1911964416503906,4,0.034920636522910664,1.0000000000000282,26.20139312744141,1.1538421220904331,26.20139312744141,1.749997870727615,26.36935043334961,0.034920636522910664
715,2002-09-30,25.529563903808594,26.36935043334961,24.353858947753906,26.36935043334961,431507.0,-0.03492056442050617,3.8000090849213017,-2.0,17.14285621582607,34.18094268093755,2.2933634377686083,2.930403661588535,2.813621425581527,3.945781234053211,14.621244188208388,2.0994701385498047,-0.6682018575346049,-2.678923416137696,-5.357890552695569,4.372042017664057e-05,-4.018406984416632,-1.3394398478587597,3.585782132672904,45.161337590537634,14.290533585074783,1.339483568278937,9,1.4276390075683594,1.679574966430664,2.4143905639648438,1.4276390075683594,4.030982971191406,0,0.09539468670684537,1.4,26.45332908630371,1.0000000000000282,26.20139312744141,1.1538421220904331,26.20139312744141,0.09539468670684537
716,2002-10-01,24.85773277282715,25.529563903808594,24.85773277282715,25.193647384643555,755517.0,-0.026315809134570434,-3.0000113561516275,0.4,13.157897096148417,30.255725396503056,2.504485017289042,3.462272123288919,3.5519004434717765,4.5531963943670135,15.955677492003101,0.6718311309814453,-0.8599581112546524,-3.1492053985595696,-6.194219010300586,-0.10419178681855357,-4.671712204430079,-1.6266985926890598,3.876694296556142,21.428600398275492,-3.467485472566068,1.5225068058705085,10,2.015491485595703,2.3514060974121094,3.191195011138916,2.0994701385498047,4.786792755126953,1,0.10810811432950773,3.8000090849213017,25.529563903808594,1.4,26.45332908630371,1.0000000000000282,26.20139312744141,0.10810811432950773
717,2002-10-02,26.033435821533203,26.033435821533203,25.529563903808594,25.529563903808594,733863.0,0.047297276040848546,1.0,-1.5,27.272722580112287,28.268107414950183,0.9847210457809972,2.2288791818464517,2.482042801485047,3.3232827661327633,16.838466292747334,1.1757030487060547,-0.9877887142202546,-1.8643299102783217,-5.031755366212629,1.3030955456559852,-3.448042638245475,-0.2806171823111683,2.350545798119736,80.00003633961917,57.89310421796181,1.5837127279671537,10,0.6718301773071289,1.1757030487060547,2.0154919624328613,0.92376708984375,3.527111053466797,2,0.061290270113205425,-3.0000113561516275,24.85773277282715,3.8000090849213017,25.529563903808594,1.4,26.45332908630371,0.061290270113205425
718,2002-10-03,25.277626037597656,25.865478515625,24.85773277282715,25.865478515625,293871.0,-0.02903227177222567,2.4285667934225383,-1.1666704520505424,25.263157391418048,26.31322014098076,1.3124474961056514,2.9159257860727408,3.2531713221199965,4.027982045310019,17.624669980152998,1.1757030487060547,-1.22731440101958,-2.481574630737306,-5.8568110980493024,0.8936618365746902,-4.1691928643933025,-0.7939563970813097,2.7839457683033615,44.00001090188576,20.733189393548727,1.6876182336559982,10,1.385650634765625,1.9315128326416016,2.771301746368408,1.6795768737792969,4.450878143310547,3,0.12956814416563622,1.0,26.033435821533203,-3.0000113561516275,24.85773277282715,3.8000090849213017,25.529563903808594,0.12956814416563622
719,2002-10-04,26.20139312744141,26.36935043334961,25.277626037597656,25.44558334350586,338061.0,0.03654485150107667,1.0,-1.2857133586845138,34.31372352546791,25.95918942158831,-0.007011301388917701,1.8767294324477994,2.3882606901788,3.056616327690037,19.413284471416862,1.0917243957519531,-1.432057522250215,-1.4234414100646937,-4.823222382414954,1.9763395622855668,-3.123331896239822,0.2764490761104348,1.5635616498078377,91.6666824390698,62.7528130676404,1.6998904861751298,10,-0.5458621978759801,1.007745742797848,2.43538665771484,0.7138204574584925,2.687322616577145,4,0.11538459858560857,2.4285667934225383,25.277626037597656,1.0,26.033435821533203,-3.0000113561516275,24.85773277282715,0.11538459858560857
720,2002-10-07,26.70526695251465,27.37709617614746,26.28537178039551,26.28537178039551,699438.0,0.019230802828782423,-4.199985464192016,0.5555566771479402,33.66336566869157,25.752194439433488,-0.6886220213138969,1.2100154651213515,1.915116948609306,2.5075906458820967,20.88155253329655,1.1757030487060511,-1.6270925798171163,-0.7768035888671889,-4.072539805727402,2.518932627993024,-2.4246716972972955,0.8710645195629176,0.7868001583749731,73.3333737107002,46.152228609688414,1.6478681084301057,10,-0.8397893905639648,0.5038719177246094,2.057481288909912,0.2099466323852539,3.275173187255863,0,0.11006287938127812,1.0,26.20139312744141,2.4285667934225383,25.277626037597656,1.0,26.033435821533203,0.11006287938127812
721,2002-10-08,26.537309646606445,27.209138870239254,26.45332908630371,26.45332908630371,658582.0,-0.006289295149412011,-16.999636611401232,0.20000363395201537,35.416670609767394,25.740011117398204,-0.5524278760984416,1.2154091666588158,2.0637547748437015,2.620915612645774,22.130099087620874,0.7558097839355433,-1.8214274514766409,-0.8019968986511223,-3.9950411736208977,2.391047376318653,-2.3985190361360083,0.7945252388337636,0.8397865295410156,66.66671713837525,34.55826155493466,1.5965221374848872,10,-0.6718320846557617,0.6718292236328125,2.2884225845336914,0.37790393829345703,4.534854888916016,1,0.11392402879770303,-4.199985464192016,26.70526695251465,1.0,26.20139312744141,2.4285667934225383,25.277626037597656,0.11392402879770303
722,2002-10-09,26.537309646606445,26.78924560546875,26.45332908630371,26.70526695251465,1151444.0,0.0,1.0000113561516273,-1.9999545764251647,35.416670609767394,26.813243125617355,-0.5584992762171552,1.030117453098299,1.9953055584783819,2.564387735562782,23.699629960822822,0.33591651916503906,-1.8853034229077679,-0.6508350372314453,-3.6833281241371445,2.381658049674254,-2.1670815806842967,0.8654115062214061,0.8397865295410156,66.66671713837525,32.26866315057962,1.5162465434528496,10,-0.6718320846557617,0.6718292236328125,2.5613536834716797,0.37790393829345703,4.702814102172852,2,0.11708857916367577,-16.999636611401232,26.537309646606445,-4.199985464192016,26.70526695251465,1.0,26.20139312744141,0.11708857916367577
723,2002-10-10,25.7814998626709,26.033435821533203,25.529563903808594,25.865478515625,819724.0,-0.028481025167982676,1.4,0.5,33.00970938011851,28.29519700859084,0.1469369107410401,1.5826664755461763,2.6860087617025563,3.256018933483137,25.574779883552267,1.0077457427978516,-1.8775146943517278,-1.2260903358459458,-4.133364044739938,1.6811833730480465,-2.6797271902929403,0.22754651860104858,1.4276390075683558,24.000047241504934,-12.62401047335494,1.4536368544469955,10,0.08397769927978516,1.4276390075683594,3.1701998710632324,1.133713722229004,4.786792755126953,3,0.1465797968488558,1.0000113561516273,26.537309646606445,-16.999636611401232,26.537309646606445,-4.199985464192016,26.70526695251465,0.1465797968488558
724,2002-10-11,25.7814998626709,26.033435821533203,24.94171142578125,26.033435821533203,864979.0,0.0,7.66668180820217,3.0,39.08046667171382,30.73270928146726,0.04650664909929958,1.3823643782854163,2.6195598243353544,3.1965524228068496,27.51100910290343,1.0917243957519531,-1.8590682933510116,-1.0539338111877434,-3.812400779035933,1.704533156660446,-2.43316729511184,0.3252996727363531,1.1992166137695293,34.48278292632689,-5.391712195746521,1.3792334839240954,10,0.33591461181640625,1.4276390075683594,3.086221218109131,1.133713722229004,4.4508762359619105,4,0.15309444133435313,1.4,25.7814998626709,1.0000113561516273,26.537309646606445,-16.999636611401232,26.537309646606445,0.15309444133435313
725,2002-10-14,25.10966873168945,25.7814998626709,25.10966873168945,25.7814998626709,492528.0,-0.026058651923280607,1.0000000000000107,2.666674237434432,40.963859048263245,33.82226060948002,0.7291944887910233,1.8514893285492455,3.2320090929847076,3.8017248628161973,29.22590419633776,0.6718311309814489,-1.8063302993191037,-1.5368125915527386,-4.2197666830163385,1.1461414999108612,-2.8782896372845386,-0.1953355458209387,1.6608991424560564,7.40739494525909,-34.80648622430112,1.3414770457318004,10,1.0077457427978551,2.0154914855957067,3.7580523490905797,1.8055448532104528,5.122707366943359,0,0.15050166741386706,7.66668180820217,25.7814998626709,1.4,25.7814998626709,1.0000113561516273,26.537309646606445,0.15050166741386706
726,2002-10-15,25.9494571685791,25.9494571685791,25.529563903808594,25.529563903808594,720657.0,0.033444823420939906,1.0,-0.6249982256063424,48.351651642882416,36.1643638386767,0.06766898291508028,0.7735714614252771,2.3576166665347102,2.900825231191547,31.152345476614062,0.839788436889652,-1.7275244065141777,-0.5206686019897475,-2.8623314308139314,1.8209942268344363,-1.6915000164018394,0.6501628124223444,0.6277739914550757,54.545445160224645,8.81197218785443,1.1708314144120922,10,0.16795730590820312,1.1757030487060547,2.9182639122009277,0.9657564163208008,4.366899490356449,1,0.15533978013506666,1.0000000000000107,25.10966873168945,7.66668180820217,25.7814998626709,1.4,25.7814998626709,0.15533978013506666
727,2002-10-16,25.9494571685791,26.033435821533203,25.865478515625,25.9494571685791,620864.0,0.0,1.0,0.0,48.351651642882416,38.729752088839405,0.0609091099504937,0.5713737742547167,2.3358357650998585,2.8484799514812345,33.14367396273211,0.16795730590820312,-1.5279509958942405,-0.37370567321777415,-2.4274895548050743,1.680078208369526,-1.4005976140114242,0.653186267575876,0.44990421447265305,92.30770574690152,41.41415623631612,1.0268919407936508,10,0.2099466323852539,1.1757030487060547,2.9182639122009277,0.9657564163208008,3.9470043182373082,2,0.1974109644631099,1.0,25.9494571685791,1.0000000000000107,25.10966873168945,7.66668180820217,25.7814998626709,0.1974109644631099
728,2002-10-17,28.048927307128906,28.048927307128906,25.7814998626709,25.865478515625,1111381.0,0.08090612936180985,1.0769229425309848,100.0,58.40708284768295,41.406792013529966,-1.7926249487623949,-1.680391599006974,0.2628974127301902,0.7190686271675908,34.11304431722971,2.267427444458008,-1.1565629733145002,1.7677538871765144,-0.09017779634686462,3.6256855706998934,0.8387880454148231,2.6967197289382057,-3.695068359375,100.0,44.15968178466507,0.9289658417616896,10,-1.5536079406738281,-0.92376708984375,0.8817777633666992,-1.1757030487060547,1.0077457427978551,3,0.1137724949944634,1.0,25.9494571685791,1.0,25.9494571685791,1.0000000000000107,25.10966873168945,0.1137724949944634
729,2002-10-18,27.37709617614746,28.46882247924805,26.87322425842285,28.46882247924805,724902.0,-0.02395211494632432,1.923073697672334,-0.5000008735486007,59.99998761149909,44.33308334050857,-1.0465363658759763,-1.1746084056985744,0.9215129321753075,1.3326116838499011,35.004474922164974,1.5955982208251989,-0.9529253500168444,1.1631058692932115,-0.39663590292789763,2.7228476415143206,0.3832349831826569,1.942976755403766,-2.9493358612060554,67.49996025355955,9.882975973111172,0.7798708861105554,10,-0.6718292236328125,-0.2519359588623047,1.5536088943481445,-0.5038719177246094,1.8475341796875,4,0.11656446034735968,1.0769229425309848,28.048927307128906,1.0,25.9494571685791,1.0,25.9494571685791,0.11656446034735968
730,2002-10-21,27.29311752319336,28.048927307128906,27.29311752319336,27.37709617614746,588529.0,-0.003067478464983009,-17.00004542460651,0.07692280813936196,64.0776609113523,47.517637818462454,-0.972690717218395,-1.1565402247950622,0.9910276570273133,1.3625858077120299,34.58890005048824,0.7558097839355469,-0.6415279982954551,1.0833261489868171,-0.46363154758758895,2.630283845561223,0.3098473006996123,1.856804997274022,-2.703714721679688,59.99994808626498,-2.103965746144567,0.7734788482872035,10,-0.5878505706787109,-0.16795730590820312,1.7005715370178223,-0.4198932647705078,1.259683609008789,0,0.10769229909121614,1.923073697672334,27.37709617614746,1.0769229425309848,28.048927307128906,1.0,25.9494571685791,0.10769229909121614
731,2002-10-22,28.21688461303711,28.55280113220215,27.545055389404297,27.545055389404297,851696.0,0.03384615513631761,-2.0000056780758135,-8.0,62.99999318632449,50.58245143807991,-1.8250820519172137,-2.039356720114604,0.06052538132156471,0.39768301299523756,33.548911807813255,1.259683609008789,-0.43720380664673897,1.9147165298461921,0.12589650742298275,3.7035365522694015,1.0203065186345874,2.809126541057797,-3.4723050244140623,87.87874408104834,26.880325008216886,0.894410011211604,10,-1.4696283340454102,-1.0917243957519531,0.8187942504882812,-1.3436603546142578,1.0077457427978516,1,0.07142856177199941,-17.00004542460651,27.29311752319336,1.923073697672334,27.37709617614746,1.0769229425309848,28.048927307128906,0.07142856177199941
732,2002-10-23,28.21688461303711,28.46882247924805,28.048927307128906,28.21688461303711,1204601.0,0.0,-1.5000113561516484,0.0,69.230763471111,54.60701300374574,-1.745318284496907,-1.982250134568055,0.0563586277052579,0.3534478605843887,32.15663329871038,0.4198951721191442,-0.2535306656532228,1.8139419555664062,-0.1676729943639046,3.795556905496717,0.8231344806012508,2.8047494305315617,-3.2438117317993154,87.87874408104834,23.708564093218115,0.9908074749651551,10,-1.4696283340454102,-1.2596817016601562,0.8187942504882812,-1.3436603546142578,1.5116195678710938,2,0.07440481380883623,-2.0000056780758135,28.21688461303711,-17.00004542460651,27.29311752319336,1.923073697672334,27.37709617614746,0.07440481380883623
733,2002-10-24,28.048927307128906,28.55280113220215,26.87322425842285,28.46882247924805,886235.0,-0.005952368881666059,4.714280152107046,-100.0,63.414632119668056,57.310809164629546,-1.3654990454372289,-1.7589664807659204,0.18562396425075178,0.4757442665375322,30.77007300223253,1.6795768737792969,-0.07696584986914701,1.5536079406738281,-0.5565311778673561,3.6637470592150123,0.49853838140323603,2.60867749994442,-2.8610707308332515,69.99995457549666,8.923397589792543,1.0550695592705914,10,-1.2176923751831055,-1.1757030487060547,1.0497355461120605,-1.2596817016601562,2.015491485595703,3,0.06586826510181498,-1.5000113561516484,28.21688461303711,-2.0000056780758135,28.21688461303711,-17.00004542460651,27.29311752319336,0.06586826510181498
734,2002-10-25,27.37709617614746,28.048927307128906,27.37709617614746,27.545055389404297,573049.0,-0.02395211494632432,-6.999931863864,0.40000272546400684,54.76189446156275,58.84392421055171,-0.4956536800591067,-1.0691990015622466,0.8182805978919347,1.1189987290067265,29.30858126440456,0.6718311309814453,0.09335520801986874,0.8355884552001953,-1.3108094379544823,2.981986348354873,-0.23761049137714352,1.9087874017775341,-1.9873429264974156,29.99993186324499,-28.30652253760887,1.0731989465773393,10,-0.33591365814208984,-0.6718301773071289,1.8055458068847656,-0.5878505706787109,2.4353866577148438,4,0.06134970863866296,4.714280152107046,28.048927307128906,-1.5000113561516484,28.21688461303711,-2.0000056780758135,28.21688461303711,0.06134970863866296
735,2002-10-28,27.964948654174805,28.63677978515625,27.964948654174805,28.048927307128906,971286.0,0.02147241892438223,-15.00004542460651,0.49999432198866667,59.550552622244226,60.088246541591914,-0.7106206504500037,-1.5444272187722703,0.1945695292186187,0.48692517453411455,26.71582028641136,1.259683609008789,0.3860386859065379,1.3016716957092278,-0.8790554865802065,3.482398877998662,0.21130810456450888,2.3920352868539467,-2.3854125315716317,61.90473615390688,4.463472518884984,1.0903635911447178,10,-0.7558088302612305,-1.3016719818115234,1.2176933288574219,-1.1757030487060547,0.92376708984375,0,0.04504502108113484,-6.999931863864,27.37709617614746,4.714280152107046,28.048927307128906,-1.5000113561516484,28.21688461303711,0.04504502108113484
736,2002-10-29,27.545055389404297,28.30086326599121,27.545055389404297,27.880970001220703,565082.0,-0.015014984292053168,-3.5,4.0,56.38297692410845,60.980616017283694,-0.04535962143316752,-0.9622171710472216,0.570278321784194,0.8704339600366069,24.1136958787844,0.7558078765869141,0.605189655316579,0.7474123001098647,-1.2914429364684672,2.7862675366881966,-0.27201531817929947,1.7668399183990289,-1.7209397737968786,38.09526384609311,-17.428084494091294,1.0194276182891653,10,-0.33591556549072266,-1.0497360229492188,1.091723918914795,-0.7558097839355469,1.5116176605224645,1,0.036585359098079584,-15.00004542460651,27.964948654174805,-6.999931863864,27.37709617614746,4.714280152107046,28.048927307128906,0.036585359098079584
737,2002-10-30,27.62903213500977,28.048927307128906,27.545055389404297,27.7130126953125,90308.0,0.0030487049097667196,-3.000030283300274,0.2500056780758031,62.790687233411546,61.46768317125353,0.14970985409163617,-0.9702731624730312,0.4286454470536363,0.7501916734223819,22.082801557606977,0.5038719177246094,0.8781739605693666,0.751609230041506,-1.2862079368588724,2.7894263969418844,-0.26729935340868494,1.770517813491697,-1.5799033858384455,42.85705015406499,-15.965833139558711,1.0189085834501899,10,0.1259698867797816,-1.133712768554691,0.46188497543334606,-0.8397865295410192,1.4276409149169922,2,0.05775078233027742,-3.5,27.545055389404297,-15.00004542460651,27.964948654174805,-6.999931863864,27.37709617614746,0.05775078233027742
738,2002-10-31,28.55280113220215,29.05667304992676,28.048927307128906,28.21688461303711,325343.0,0.03343472158844962,-1.999997160970164,-3.999931864637916,67.01030855418463,62.24660772044083,-0.7767519056826764,-1.7245100029582154,-0.5486487416672325,-0.20483936806035175,19.59867652252877,1.4276409149169922,1.071669929011147,1.5116194725036607,-0.5112249510775975,3.534463896084919,0.5001972607130298,2.5230416842942915,-2.2966603001520305,70.00006813675486,7.763792356578165,1.0114222117906297,10,-0.5878524780273438,-1.8475351333618164,-0.7138199806213379,-1.7635555267333984,-0.16795730590820312,3,0.04117645211979171,-3.000030283300274,27.62903213500977,-3.5,27.545055389404297,-15.00004542460651,27.964948654174805,0.04117645211979171
739,2002-11-01,29.22463035583496,29.30861091613769,28.72075843811035,28.72075843811035,621216.0,0.023529363039450413,-1.3333409041010709,1.4999914829346401,75.25773147598554,63.48883778317785,-1.295146452302106,-2.274866440883258,-1.2510562329244408,-0.8882505341211804,17.726157039525685,0.7558097839355433,1.3043186633543833,2.032286834716796,-0.17018680727174385,4.234760476705336,0.9310500137225262,3.133523655711066,-2.6884363019971786,95.23799738484637,24.989467565710783,1.1012368209942704,11,-1.1337127685546875,-2.39339542388916,-1.3856492042541504,-2.435384750366211,-1.7635536193847656,4,0.02873563931055778,-1.999997160970164,28.55280113220215,-3.000030283300274,27.62903213500977,-3.5,27.545055389404297,0.02873563931055778
740,2002-11-04,29.6445255279541,30.14839744567871,28.888715744018555,28.972694396972656,535325.0,0.014367852287832328,-1.999997728774833,1.3333371187172092,73.91304562497717,64.70139916525038,-1.5046471895828013,-2.5963874288782094,-1.6972809117197087,-1.3254489587410738,17.18172564149249,1.2596817016601562,1.289323343146549,2.3052190780639634,-0.13935468285225383,4.749792838980181,1.082932197605853,3.527505958522074,-2.775641450640329,80.64518965111756,8.062903372246069,1.222286880458109,11,-1.1337146759033203,-2.393397331237793,-1.8895235061645508,-2.8552799224853516,-1.4276409149169922,0,0.0056657107144395535,-1.3333409041010709,29.22463035583496,-1.999997160970164,28.55280113220215,-3.000030283300274,27.62903213500977,0.0056657107144395535
741,2002-11-05,29.560546875,30.40033531188965,29.560546875,29.728504180908203,1012677.0,-0.0028328553572197768,-9.000022712303254,-0.2499992902425383,73.11828324629002,65.13334580693693,-1.3522272106334654,-2.3972085328893655,-1.6465650564929106,-1.2661420847557636,16.673536167117025,0.8397884368896484,1.3128620579306833,2.070078563690185,-0.53434807818698,4.67450520556735,0.7678652427516006,3.372291884628769,-2.2325309261151354,70.58822743520493,0.48037520524745503,1.3022133209385827,11,-0.92376708984375,-1.9315128326416016,-2.4773759841918945,-2.77130126953125,-1.259683609008789,1,-0.022727290324578764,-1.999997728774833,29.6445255279541,-1.3333409041010709,29.22463035583496,-1.999997160970164,28.55280113220215,-0.022727290324578764
742,2002-11-06,29.6445255279541,30.56829261779785,29.4765682220459,30.06441879272461,535117.0,0.002840903225140412,-1.88889393606739,2.5,63.768121666605765,65.17262242326335,-1.354878200967807,-2.357328204280396,-1.768931069098663,-1.3732137275853376,16.18187173356868,1.0917243957519531,1.3178359681031253,1.9986964225769057,-0.7338806397420718,4.731273484895883,0.6324078914174152,3.3649849537363963,-1.8249384809884717,63.33334090408389,-2.869703234613432,1.3662885311594888,11,-0.6718311309814453,-1.9315128326416016,-2.603343963623047,-2.8552799224853516,-1.7635555267333984,2,-0.019830051841207896,-9.000022712303254,29.560546875,-1.999997728774833,29.6445255279541,-1.3333409041010709,29.22463035583496,-0.019830051841207896
743,2002-11-07,29.560546875,30.56829261779785,29.560546875,29.89646148681641,190143.0,-0.0028328553572197768,-5.000011356151627,0.8000000000000085,70.96775847927488,66.9732739807869,-1.1554329723110683,-2.082486727360582,-1.7034486402868438,-1.2996418444587974,15.031006144175887,1.0077457427978516,1.2730496185187263,1.725765419006347,-0.9865652336053508,4.438096071618045,0.3696000927004981,3.081930745312196,-1.2461928252845702,45.454554839775355,-19.73411622669977,1.3561653263058489,11,-0.5038728713989258,-1.8475341796875,-2.603344440460205,-2.77130126953125,-1.8475341796875,3,-0.01704548387429783,-1.88889393606739,29.6445255279541,-9.000022712303254,29.560546875,-1.999997728774833,29.6445255279541,-0.01704548387429783
744,2002-11-08,29.728504180908203,30.23237609863281,29.560546875,30.23237609863281,139207.0,0.005681806450280824,1.6666666666666903,1.4999999999999736,73.01588560518445,68.46942209000248,-1.0669693419036719,-2.044400396635659,-1.899161094083098,-1.4771349082370513,13.460576985690153,0.671829223632809,1.1870148688197517,1.6963725090026855,-0.9607245122309536,4.353469530236325,0.367823998385866,3.024921019619505,-1.0084411889379368,50.0,-15.190468623999806,1.3285485106168187,11,-0.6718301773071289,-1.9735021591186523,-2.7922964096069336,-2.939258575439453,-1.7635555267333984,4,-0.045197711477093505,-5.000011356151627,29.560546875,-1.88889393606739,29.6445255279541,-9.000022712303254,29.560546875,-0.045197711477093505
745,2002-11-11,28.888715744018555,29.728504180908203,28.888715744018555,29.728504180908203,75757.0,-0.028248593732777327,1.0,1.6666704520505542,56.45161940257228,68.47704903205404,-0.09204370224341574,-0.9559932283267294,-1.1001657683019914,-0.6518623669068795,11.525179906348725,0.8397884368896484,1.1629220339184059,0.6676317214965835,-1.6271985589276952,2.962462001920862,-0.47978341871555585,1.8150468617087228,1.6795768737792969,0.0,-59.7461565505219,1.1474151402121384,11,0.16795825958251953,-1.133713722229004,-2.456380844116211,-1.5116186141967773,-1.0077457427978516,0,-0.049418569527929,1.6666666666666903,29.728504180908203,-5.000011356151627,29.560546875,-1.88889393606739,29.6445255279541,-0.049418569527929
746,2002-11-12,29.98044013977051,30.14839744567871,28.72075843811035,28.72075843811035,732476.0,0.03779068635053462,-1.2666662628929979,-1.4999988643874207,64.00000484528258,68.61141765559525,-0.8962269584141787,-1.823746915382067,-2.2018872660784687,-1.7411744747698386,9.83497469787066,1.4276390075683594,1.2984560707510227,1.5578069686889684,-0.6010071684470155,3.7166211058249523,0.47839990012097644,2.6372140372569604,0.5542609405517531,68.18178064089877,11.498738882516506,1.0794070685679915,11,-0.6718301773071325,-2.2254381179809606,-3.4431319236755407,-2.603343009948734,-1.1757030487060618,1,-0.058823536896443374,1.0,28.888715744018555,1.6666666666666903,29.728504180908203,-5.000011356151627,29.560546875,-0.058823536896443374
747,2002-11-13,31.07216453552246,31.07216453552246,29.560546875,29.560546875,185433.0,0.03641455531213911,1.0,1.199999697169745,70.93023347940488,69.04696486950861,-1.6183691878151407,-2.647765626550054,-3.2694705105881354,-2.816068340204964,8.421567018736509,1.511617660522461,1.3857038957062393,2.3933959960937514,0.2546022806279211,4.532189711559582,1.3239991383608363,3.4627928538266666,-2.3514060974121094,100.0,43.14249433514983,1.0693968577329143,11,-1.1757030487060547,-3.0652265548706055,-4.53485631942749,-3.6950674057006836,-0.839788436889652,2,-0.08918919267317316,-1.2666662628929979,29.98044013977051,1.0,28.888715744018555,1.6666666666666903,29.728504180908203,-0.08918919267317316
748,2002-11-14,31.240123748779297,31.743995666503906,31.07216453552246,31.576038360595703,701456.0,0.005405455840220563,1.0000056780758138,-0.22222194182377042,78.75001384028229,69.43499624331936,-1.5254624465612103,-2.70297304541457,-3.405424539251957,-2.9727540103067582,9.330120204780624,0.6718311309814453,1.5533540920298172,2.4017953872680664,0.0007764394766418548,4.802814335059491,1.201285913372356,3.602304861163777,-2.5193653106689453,83.33336487813926,22.12520538177735,1.2005094738957118,11,-1.007746696472168,-2.8972702026367188,-4.702815532684326,-3.8630266189575195,-0.5038738250732457,3,-0.10752690272841359,1.0,31.07216453552246,-1.2666662628929979,29.98044013977051,1.0,28.888715744018555,-0.10752690272841359
749,2002-11-15,30.56829261779785,31.240123748779297,30.23237609863281,31.240123748779297,446898.0,-0.02150539275657304,2.0000028390298574,2.0000056780758135,69.13580696935472,68.9041919482502,-0.7185523034248931,-1.8759902838373037,-2.7358081159107144,-2.318918673823717,10.328665353706924,1.007747650146488,1.667965046452263,1.5704044342041001,-0.8458400215961106,3.986648890004311,0.36228220630399477,2.7785266621042055,-1.7266046905517562,61.11112162604642,-0.008556900237643106,1.208122227900105,11,-0.33591556549072266,-2.2254390716552734,-4.030984401702881,-3.191195487976074,-0.3359165191650426,4,-0.09340658826404047,1.0000056780758138,31.240123748779297,1.0,31.07216453552246,-1.2666662628929979,29.98044013977051,-0.09340658826404047
750,2002-11-18,30.23237609863281,30.56829261779785,30.23237609863281,30.56829261779785,142643.0,-0.010989050758087204,1.000000000000021,0.5000014195149286,69.99998296581121,68.55771413930812,-0.32461690355701833,-1.3792988144186502,-2.4277137851536565,-1.9977703856237525,11.381173123265219,0.3359165191650426,1.6626327929467877,1.0875249862670877,-1.2483455217034312,3.4233954942376066,-0.08041026771817172,2.255460240252347,-1.274595861816401,49.99996845519396,-13.452490298781989,1.1679352539852594,11,9.536743199589637e-07,-1.8055438995361293,-3.5690994262695277,-2.8552789688110316,0.0,0,-0.07499997476415832,2.0000028390298574,30.56829261779785,1.0000056780758138,31.240123748779297,1.0,31.07216453552246,-0.07499997476415832
751,2002-11-19,30.23237609863281,30.56829261779785,29.728504180908203,30.31635665893555,258213.0,0.0,1.857140076053523,0.2500042585326985,69.62024552223782,69.20795012326724,-0.24506742920507207,-1.2865218794657487,-2.4506950124403666,-2.0126885465864106,11.914539264089308,0.8397884368896484,1.528326015781353,0.9867504119873018,-1.3544530962417518,3.3279539202163555,-0.1838513421272232,2.157352166101827,-1.1631472446289024,30.769177012393744,-33.83073243546339,1.1706017541145268,11,9.536743199589637e-07,-1.595596313476559,-3.6110887527465785,-2.8552789688110316,0.0,1,-0.07777774693397133,1.000000000000021,30.23237609863281,2.0000028390298574,30.56829261779785,1.0000056780758138,31.240123748779297,-0.07777774693397133
752,2002-11-20,30.31635665893555,30.48431396484375,29.6445255279541,30.06441879272461,70089.0,0.002777835259417216,1.857140076053523,-2.9999545764249533,65.21738414863157,68.56901964208465,-0.25001891810081034,-1.2702784944560257,-2.562569356080772,-2.1166139756719993,12.445504576464522,0.8397884368896484,1.3891811664043026,0.9657573699951207,-1.3694932462366118,3.3010079862268533,-0.20186793812074555,2.133382678110987,-1.1401371324316436,32.00003270565743,-30.59834319087387,1.1676253081158672,11,-0.08397960662842152,-1.553608894348148,-3.69506931304932,-2.939259529113773,-0.08398056030274148,2,-0.0498615181526294,1.857140076053523,30.23237609863281,1.000000000000021,30.23237609863281,2.0000028390298574,30.56829261779785,-0.0498615181526294
753,2002-11-21,29.89646148681641,30.40033531188965,29.560546875,30.40033531188965,1940358.0,-0.013850449671213405,2.3333282861739377,-1.9999924292895221,56.060604496402725,66.68509951888667,0.24868902846984753,-0.7429661069752065,-2.17060770089628,-1.7193078265244814,12.74097961962261,0.8397884368896484,1.2486727991991806,0.4534854888916051,-1.8100271426047492,2.7169981203879594,-0.678270826856572,1.5852418046397823,-0.6175309147125034,19.999954575496872,-36.88058390631255,1.1317563157481778,11,0.3359155654907191,-1.1337137222290075,-3.254179477691654,-2.5193643569946325,0.0,3,0.011235932117402259,1.857140076053523,30.31635665893555,1.857140076053523,30.23237609863281,1.000000000000021,30.23237609863281,0.011235932117402259
754,2002-11-22,29.05667304992676,30.06441879272461,28.80473709106445,30.06441879272461,1150176.0,-0.028089894091980594,1.4999990536558292,1.9999962146304604,45.07042073301032,65.42052188893534,1.0986958387297001,0.24148474570437983,-1.36367246869235,-0.907221069621297,12.783293075212393,1.2596817016601598,1.2042046093901178,-0.47028179168700746,-2.5261794141811116,1.5856158308070967,-1.4982306029340577,0.5576670195600428,2.687322616577145,14.285683384688639,-37.95341461524898,1.0279488112470512,11,1.1757040023803675,0.25193691253661754,-2.246433258056644,-1.679575920104984,0.8397884368896484,4,0.0578034818677744,2.3333282861739377,29.89646148681641,1.857140076053523,30.31635665893555,1.857140076053523,30.23237609863281,0.0578034818677744
755,2002-11-25,29.22463035583496,29.560546875,28.72075843811035,29.05667304992676,256296.0,0.005780335058304997,-1.000004542460651,-0.16666635121860446,47.2222143360282,63.55632294346263,1.0989671337187694,0.18207338741616752,-1.5523794738772807,-1.0927983274136714,13.425515767250984,0.8397884368896484,1.132297711971713,-0.3653085708618171,-2.292897371627067,1.5622802299034326,-1.329102971244442,0.5984858295208078,2.4605801391601574,27.272670961347867,-21.70992805155679,0.963794400382625,11,1.007746696472168,0.08397960662841797,-2.3094167709350586,-1.8475332260131836,0.6718311309814489,0,0.03448275411964774,1.4999990536558292,29.05667304992676,2.3333282861739377,29.89646148681641,1.857140076053523,30.31635665893555,0.03448275411964774
756,2002-11-26,28.55280113220215,29.30861091613769,28.384843826293945,29.14065170288086,612678.0,-0.022988459236360392,-1.0000041295096749,-3.500000000000074,41.77215881321336,60.31653686944135,1.7287897921183557,0.983706547597194,-0.9284856194511093,-0.43731099249253447,13.844422269162285,0.9237670898437464,1.012276279801533,-1.0875250816345208,-2.834246631916475,0.6591964686474334,-1.9608858567754979,-0.21416430649354368,3.0138312805175786,7.999985464152329,-37.54937875039927,0.8733607751409777,11,1.5116186141967773,0.7558088302612305,-1.637587547302246,-1.175704002380371,1.3436603546142614,1,0.05882347439937918,-1.000004542460651,29.22463035583496,1.4999990536558292,29.05667304992676,2.3333282861739377,29.89646148681641,0.05882347439937918
757,2002-11-27,29.22463035583496,29.22463035583496,28.21688461303711,28.55280113220215,1518317.0,0.023529363039450413,2.0000056780758135,-1.1428571428571428,47.67441092744414,56.86369210134823,0.8575030078632615,0.4611900938536664,-1.6224806796823685,-1.098946001947379,14.34360700918983,1.0077457427978516,1.08199004576581,-0.49547576904296875,-1.9817373680513235,0.990785829965386,-1.238606568547148,0.2476550304612104,2.151094741699218,46.15381255585246,0.5679818636055103,0.743130799504178,11,0.5038738250732422,0.08397960662841797,-2.288422107696533,-1.8475332260131836,0.08398056030273082,2,0.03448275411964774,-1.0000041295096749,28.55280113220215,-1.000004542460651,29.22463035583496,1.4999990536558292,29.05667304992676,0.03448275411964774
758,2002-11-28,29.728504180908203,30.40033531188965,29.30861091613769,29.560546875,695955.0,0.01724140969237742,-2.25000567807579,0.25,50.0,54.73749132697548,0.13036584798178552,0.0526105353109827,-2.1431222950171573,-1.5842285188902352,14.836647948501353,1.1757049560546875,1.0179021150694645,-0.050387096405028586,-1.4315368856630144,1.3307626928529572,-0.7409619910340233,0.6401877982239661,1.394513677866211,69.2307625111705,23.203481417685083,0.690574894628993,11,-0.33591556549072266,-0.4198942184448242,-2.876274585723877,-2.351407051086426,0.6718311309814453,3,0.016949117744316178,2.0000056780758135,29.22463035583496,-1.0000041295096749,28.55280113220215,-1.000004542460651,29.22463035583496,0.016949117744316178
759,2002-11-29,30.06441879272461,30.23237609863281,29.728504180908203,29.728504180908203,523381.0,0.011299411829544193,-1.999999999999979,2.0,58.33332657373571,53.44119617230043,-0.3179786102078914,-0.2288991724457361,-2.4868324610929804,-1.907455150711158,15.140298993126173,0.5038719177246058,0.7930724935235354,0.24353809356689382,-1.1175789847174649,1.6046551718512525,-0.4370204455752855,0.9240966327090732,0.8261084063908193,84.61533757819345,31.412388829251057,0.6805585391421786,11,-0.6718301773071289,-0.5038728713989258,-3.212189197540283,-2.687321662902832,0.33591651916503906,4,-0.005586580837173671,-2.25000567807579,29.728504180908203,2.0000056780758135,29.22463035583496,-1.0000041295096749,28.55280113220215,-0.005586580837173671
760,2002-12-02,29.812482833862305,30.06441879272461,29.6445255279541,29.89646148681641,379214.0,-0.008379871255760674,1.0,-0.2500000000000106,48.64865196672714,51.11101911057702,-0.14736526632637137,0.0382246929892176,-2.2024634238001326,-1.642826496643579,14.755955776948715,0.4198932647705078,0.47873447353554965,-0.016795730590821734,-1.3754016316749755,1.341810170493332,-0.6960986811328986,0.6625072199512552,0.8641529583668586,73.07690627792624,20.86943734902904,0.6793029505420766,12,-0.461883544921875,-0.16795730590820312,-2.939258575439453,-2.4353857040405273,0.5878524780273438,0,0.002816895641402972,-1.999999999999979,30.06441879272461,-2.25000567807579,29.728504180908203,2.0000056780758135,29.22463035583496,0.002816895641402972
761,2002-12-03,28.888715744018555,30.23237609863281,28.72075843811035,30.14839744567871,339002.0,-0.030985916033618444,1.1176469016451758,15.00002271230262,31.944458464349367,47.41402736787899,0.6322472075254417,0.9582069757643765,-1.22384118225591,-0.7022231854647103,14.143083747678222,1.5116176605224574,0.2510775628271382,-0.9069712638854988,-2.325456098119993,0.5115135703489955,-1.6162136810027476,-0.19772884676824987,1.5911399538752455,30.76923748882951,-14.756937089159798,0.7092424171172472,12,0.4198942184448242,0.7558097839355469,-1.952507495880127,-1.5116186141967773,1.0077457427978551,1,0.03488371555618608,1.0,29.812482833862305,-1.999999999999979,30.06441879272461,-2.25000567807579,29.728504180908203,0.03488371555618608
762,2002-12-04,29.05667304992676,30.56829261779785,29.05667304992676,29.89646148681641,515903.0,0.005813941588697302,-2.6000009084900584,0.6666671713837525,31.94443699636767,44.73445320120844,0.29816811789032016,0.7841551906016626,-1.3284460691218456,-0.8454921836472131,13.249559577462101,1.6795768737792969,0.03195021056911784,-0.7096213340759228,-2.165172206737033,0.7459295385851874,-1.4373967704064796,0.018154102254634097,-0.839788436889652,18.181780640898772,-21.630024089913782,0.7277754363305554,12,0.3359155654907191,0.5878524780273402,-2.204443454742435,-1.679575920104984,1.0917243957519496,2,0.0289017409338872,1.1176469016451758,28.888715744018555,1.0,29.812482833862305,-1.999999999999979,30.06441879272461,0.0289017409338872
763,2002-12-05,29.05667304992676,29.89646148681641,29.05667304992676,29.05667304992676,1000198.0,0.0,0.0,-0.0,35.937494455015965,43.71968361476461,0.1860855350889956,0.7847028431199767,-1.2637874604373742,-0.8272577335514946,12.307748250801684,0.8397884368896484,-0.19669183496040077,-0.6844276428222607,-2.172062331109725,0.8032070454652036,-1.4282449869659928,0.05938970132147148,-0.7927602767944357,18.181780640898772,-18.153585228905342,0.7438173441437328,12,0.3359155654907191,0.8397884368896449,-1.931512355804447,-1.679575920104984,1.1757030487060476,3,0.008670568229818931,-2.6000009084900584,29.05667304992676,1.1176469016451758,28.888715744018555,1.0,29.812482833862305,0.008670568229818931
764,2002-12-06,28.384843826293945,29.560546875,28.384843826293945,29.560546875,430013.0,-0.023121340233220877,1.0,-100.0,33.82353972659115,42.230941991493836,0.841037951670863,1.4237009511014236,-0.5418951135165884,-0.13287019639763642,11.546949746929055,1.1757030487060547,-0.4121743191909779,-1.2890738487243638,-2.8957063810268053,0.3175586835780777,-2.0923901148755846,-0.48575758257314305,-0.07484345626830802,0.0,-33.17731079864693,0.8033162661512206,12,1.0077447891235352,1.5955963134765625,-1.049736499786377,-1.007746696472168,2.015491485595703,4,0.07100590364103665,0.0,29.05667304992676,-2.6000009084900584,29.05667304992676,1.1176469016451758,28.888715744018555,0.07100590364103665
765,2002-12-09,27.461076736450195,29.05667304992676,27.29311752319336,28.972694396972656,405852.0,-0.032544378101810434,1.1000021576663543,1.2857138221986448,29.11393132903838,40.82447227102995,1.6632453071457682,2.3558127274042135,0.45201330754167657,0.8217215897263443,11.867749598089683,1.763555526733402,-0.5671848447899883,-2.1414589881896973,-4.001806365822528,-0.2811116105568665,-3.0716326770061144,-1.21128529937328,3.1072158813476562,5.12825141878769,-27.18241116078937,0.9301736888164159,12,1.4696283340454102,2.0574798583984375,-4.76837158203125e-07,-0.08397960662841797,2.7712993621826136,0,0.10703362448778475,1.0,28.384843826293945,0.0,29.05667304992676,-2.6000009084900584,29.05667304992676,0.10703362448778475
766,2002-12-10,28.21688461303711,28.72075843811035,27.7130126953125,27.7130126953125,393313.0,0.027522878430462194,-3.0000075707677514,-0.33333291273565563,35.632163503308135,39.48644477945927,0.9552292229122124,1.5400695993329592,-0.20176608297346021,0.11753715990491287,11.834013375686716,1.2596817016601562,-0.5716493510321357,-1.2974733352661119,-3.247423379823406,0.6524767092911823,-2.2724483575447607,-0.322498312987463,2.2859045028686538,28.205120738905208,-3.9736155957694166,0.9749750222786475,12,0.7138204574584961,1.3016719818115234,-0.33591508865356445,-0.9657564163208008,2.183450698852539,1,0.07738099824966915,1.1000021576663543,27.461076736450195,1.0,28.384843826293945,0.0,29.05667304992676,0.07738099824966915
767,2002-12-11,28.30086326599121,28.80473709106445,28.13290596008301,28.13290596008301,500245.0,0.0029761844408329186,-7.000022712303508,0.33333333333332626,38.554202031462786,38.21468944962181,0.8118038344166152,1.3047204302776834,-0.21853902632986433,0.0982625041398677,11.029860031173877,0.6718311309814382,-0.6053841439875107,-1.0749296188354478,-2.9512503203971896,0.801391082726294,-2.0130899696163205,-0.13676926805457512,2.1377324180603026,38.70966560236554,4.784247200920554,0.9381603507808713,12,0.6298418045043945,1.2176933288574219,-0.16795635223388672,-0.9237661361694336,1.7635555267333984,2,0.05637984275704433,-3.0000075707677514,28.21688461303711,1.1000021576663543,27.461076736450195,1.0,28.384843826293945,0.05637984275704433
768,2002-12-12,27.880970001220703,28.384843826293945,27.7130126953125,28.384843826293945,434043.0,-0.014836765254263029,1.6666641430869689,-3.000011356151691,41.02563430603052,36.2916125309879,1.0527744129280663,1.5389539285779748,0.28943212394257856,0.5395070147651211,9.837028504738596,0.6718311309814453,-0.552916087009109,-1.3268651962280273,-3.099007653365412,0.44527726090935715,-2.2129364247967196,-0.4407939676593351,2.4947161196136456,25.92594461913246,-10.050694527703165,0.8860712285686926,12,1.0497350692749023,1.6375865936279297,0.461883544921875,-0.4198942184448242,1.8475341796875,3,0.08132527112072263,-7.000022712303508,28.30086326599121,-3.0000075707677514,28.21688461303711,1.1000021576663543,27.461076736450195,0.08132527112072263
769,2002-12-13,27.7130126953125,28.30086326599121,27.37709617614746,27.7969913482666,533056.0,-0.006024084022214771,-1.444437154112294,0.16666603577174222,38.46153398179815,35.15971053266246,0.9522467783731017,1.5621238734168728,0.5155512814260632,0.7441464912024145,9.624570157581976,0.92376708984375,-0.6035445493047717,-1.3520585060119643,-3.1227759323302813,0.41865892030635266,-2.2374172191711246,-0.46669979285280405,2.6010220535690287,23.809580461404803,-12.71996257629657,0.8853587131591586,12,1.2176923751831055,1.8055438995361328,0.6718306541442871,-0.2519369125366211,2.18344879150391,4,0.09090904085453122,1.6666641430869689,27.880970001220703,-7.000022712303508,28.30086326599121,-3.0000075707677514,28.21688461303711,0.09090904085453122
770,2002-12-16,27.964948654174805,28.21688461303711,27.29311752319336,27.7130126953125,982979.0,0.009090890320449185,1.4444494916229456,-3.0,45.20546837081379,36.63315607782517,0.45894011252198297,1.1927616856823136,0.30966001876106475,0.5132983770288391,9.423618988480545,0.92376708984375,-0.7162683212280463,-0.9867511749267592,-2.7329620202802403,0.7594596704267218,-1.8598565976034998,-0.11364575225001872,2.2886677501929604,44.44445846434945,4.128236962554652,0.8731054226767397,12,0.9657564163208008,1.5536079406738281,0.4408893585205078,-0.5038728713989258,1.5955982208251953,0,0.08708711350883425,-1.444437154112294,27.7130126953125,1.6666641430869689,27.880970001220703,-7.000022712303508,28.30086326599121,0.08708711350883425
771,2002-12-17,27.880970001220703,28.55280113220215,27.880970001220703,28.048927307128906,597079.0,-0.003002996858410656,-7.000022712303255,-0.6666666666666666,37.8787831861681,37.292527876691885,0.43017451321405176,1.150535076195169,0.44507146489421956,0.5939543764139472,9.597149182131371,0.6718311309814453,-0.9455729291790256,-0.9531595230102532,-2.652312477822189,0.7459934318016828,-1.8027360004162212,-0.10358304560428522,2.313436425523573,38.88891692869878,-0.6604312888803747,0.8495764774059679,12,0.7138195037841797,1.6375865936279297,0.5248680114746094,-0.4198942184448242,1.3436603546142578,1,0.0843373131318299,1.4444494916229456,27.964948654174805,-1.444437154112294,27.7130126953125,1.6666641430869689,27.880970001220703,0.0843373131318299
772,2002-12-18,28.80473709106445,29.560546875,27.880970001220703,27.964948654174805,1919567.0,0.033132530532592686,-2.3333345951255704,-5.000011356151606,42.253512566289444,37.994307666833386,-0.5957359230315546,0.1135357633525409,-0.4154681446997195,-0.3519336626687668,9.444756116943005,1.6795768737792969,-1.067685396703805,0.04618854522704652,-1.5032385528792211,1.5956156433333142,-0.7285250038260855,0.8209020942801786,1.3316435576088068,66.6666666666665,29.59653479203306,0.7747135490531334,12,-0.3779048919677699,0.7138195037841832,-0.27293109893798473,-1.3436613082885707,0.41989326477051137,2,0.05539360473177757,-7.000022712303255,27.880970001220703,1.4444494916229456,27.964948654174805,-1.444437154112294,27.7130126953125,0.05539360473177757
773,2002-12-19,30.23237609863281,30.40033531188965,29.05667304992676,29.3925895690918,1080462.0,0.04956264669436017,1.2857133586845015,0.9999977287748287,51.190474902932024,39.923967130871254,-2.055187970537421,-1.3572330764084093,-1.737621032163382,-1.7869120463328088,9.268632681569695,1.5955982208251989,-0.9657310840597759,1.4570318222045877,-0.15052405004720626,3.0645876944563817,0.6532538860786907,2.2608097583304847,-2.9392585754394496,94.5945464824559,60.91385085741909,0.8037779361258972,12,-1.385649681091305,-0.7138195037841761,-1.280676364898678,-2.5193643569946254,-1.4276390075683594,3,-0.005555544339625906,-2.3333345951255704,28.80473709106445,-7.000022712303255,27.880970001220703,1.4444494916229456,27.964948654174805,-0.005555544339625906
774,2002-12-20,30.73624992370605,30.904207229614254,30.14839744567871,30.31635665893555,1115959.0,0.016666696108481815,1.0000050471785105,0.4999999999999958,56.321843881574516,42.947068525597494,-2.447856159439258,-1.822253414263166,-2.1279787839764204,-2.2952697565856788,10.013732753998728,0.7558097839355433,-0.8591230567817014,1.8769268035888622,0.04734090874331898,3.7065126984344055,0.9621338561660906,2.791719751011634,-3.3809880447387677,95.34884703612991,63.898202097422775,0.9147929474227721,12,-1.6375875473022425,-1.469629287719723,-1.4486346244811976,-2.687322616577145,-2.1834487915039027,4,-0.03278688015939768,1.2857133586845015,30.23237609863281,-2.3333345951255704,28.80473709106445,-7.000022712303255,27.880970001220703,-0.03278688015939768
775,2002-12-23,30.23237609863281,30.904207229614254,30.23237609863281,30.31635665893555,270461.0,-0.016393471107372104,-14.999682034974798,-0.20000454246067123,59.75609789875475,45.62750568064712,-1.6869317886094848,-1.305968482002676,-1.4924450489967391,-1.7908099113894913,10.715541246488383,0.6718311309814453,-0.8025385798795952,1.3226656913757289,-0.6023017931163501,3.247633175867808,0.36018194912968937,2.2851494336217684,-2.7351564056396462,77.77775674790713,44.33075371100691,0.962483742246039,12,-1.1337137222290004,-1.1337137222290004,-0.9447607994079554,-2.1834487915039027,-2.0994701385497976,0,-0.011111088679251702,1.0000050471785105,30.73624992370605,1.2857133586845015,30.23237609863281,-2.3333345951255704,28.80473709106445,-0.011111088679251702
776,2002-12-24,30.23237609863281,30.23237609863281,30.23237609863281,30.23237609863281,0.0,0.0,1.0,-0.0,58.75000177439612,47.87148342986193,-1.532083321471383,-1.2371147831235838,-1.3851436303272884,-1.7821725440271585,11.12117567603328,0.0,-0.6687418088298713,1.2386869430541942,-0.765631333215687,3.2430052193240755,0.2365278049192554,2.240846081189133,-2.5988769041748014,77.77775674790713,40.64831350371928,1.0021591381349402,12,-1.1337137222290004,-1.1337137222290004,-0.9027714729309047,-2.1834487915039027,-2.351406097412106,1,-0.022222177358503736,-14.999682034974798,30.23237609863281,1.0000050471785105,30.73624992370605,1.2857133586845015,30.23237609863281,-0.022222177358503736
777,2002-12-25,30.23237609863281,30.23237609863281,30.23237609863281,30.23237609863281,0.0,0.0,1.0,0.0,58.75000177439612,49.840857593013666,-1.3737494754985846,-1.2203120248375257,-1.27562988884873,-1.7667429597443878,11.38358202305512,0.0,-0.39205619319360707,1.188299655914303,-0.8897748453392325,3.2663741571678386,0.14926240528753354,2.2273369065410726,-2.468048582768553,63.6363354806738,23.114175320139935,1.0390372506267684,12,-1.1337137222290004,-1.1337137222290004,-0.7977976799011195,-2.1834487915039027,-1.7635536193847585,2,-0.033333329127359645,1.0,30.23237609863281,-14.999682034974798,30.23237609863281,1.0000050471785105,30.73624992370605,-0.033333329127359645
778,2002-12-26,30.23237609863281,30.23237609863281,30.23237609863281,30.23237609863281,0.0,0.0,1.0,0.0,65.27776945345134,52.82043931208625,-1.1232470392993434,-1.2444302929813382,-1.2315407639336051,-1.7390886040485967,11.654668895596124,0.0,-0.1943700068239167,1.163106060028074,-0.9616002430730894,3.2878123631292375,0.1007529084774923,2.225459211578656,-2.342453394218552,11.111083071300893,-33.11017585069324,1.0623531515505824,12,-1.1337137222290004,-1.1337137222290004,-0.7348136901855433,-2.1834487915039027,-2.1834487915039027,3,-0.033333329127359645,1.0,30.23237609863281,1.0,30.23237609863281,-14.999682034974798,30.23237609863281,-0.033333329127359645
779,2002-12-27,29.89646148681641,30.40033531188965,29.30861091613769,30.23237609863281,388722.0,-0.011111088679251702,2.2499872244019707,-100.0,72.30769607067228,55.83179794540385,-0.49733934354551224,-0.9715559674986061,-0.832872923100691,-1.393283067740409,11.807249269167084,1.0917243957519567,-0.027787085142261247,0.8355893135070822,-1.2738283821424687,2.945007009156633,-0.21911953431769504,1.8902981613318595,-1.8859674013941543,36.842061222733754,-11.815100233382246,1.0547088478247755,12,-0.5038728713989293,-0.7977991104126012,-0.3988990783691442,-1.8475341796875036,-1.4276390075683594,4,-0.036516843180032676,1.0,30.23237609863281,1.0,30.23237609863281,1.0,30.23237609863281,-0.036516843180032676
780,2002-12-30,29.89646148681641,29.98044013977051,28.80473709106445,29.728504180908203,319526.0,0.0,6.000011356151521,-0.5000000000000212,67.85715444503396,59.16272808527784,-0.21740334890061064,-1.0170885742250242,-0.7661185612543626,-1.3832917286296542,12.238795992582194,1.1757030487060618,0.16003649239289075,0.8313903808593786,-1.284650739773813,2.94743150149257,-0.2266301794572172,1.8894109411759743,-1.770218875626476,68.42100859120731,16.467245579449752,1.058020560316595,12,-0.5038728713989293,-0.7977991104126012,-0.1259679794311559,-1.8475341796875036,-2.2674293518066406,0,-0.044943792268084315,2.2499872244019707,29.89646148681641,1.0,30.23237609863281,1.0,30.23237609863281,-0.044943792268084315
781,2002-12-31,29.89646148681641,29.89646148681641,29.89646148681641,29.89646148681641,0.0,0.0,1.0,0.0,67.27274003664527,61.9426422486507,0.1101427319617656,-0.9883953262073284,-0.7277681996310186,-1.3745398551121149,12.749879206139141,0.0,0.40143678194828425,0.7810030937194874,-1.3651353622346534,2.927141549673628,-0.29206613425758476,1.8540723216965596,-1.659100290889505,68.42100859120731,14.180915871282991,1.0730692279770708,12,-0.04198932647705789,-0.7977991104126012,-0.1259679794311559,-1.8475341796875036,-3.0232372283935582,1,-0.0589887712133117,6.000011356151521,29.89646148681641,2.2499872244019707,29.89646148681641,1.0,30.23237609863281,-0.0589887712133117
782,2003-01-01,29.89646148681641,29.89646148681641,29.89646148681641,29.89646148681641,0.0,0.0,1.0,0.0,74.00000181698107,64.47703412798948,0.3143464320533482,-0.9720944294221354,-0.688627136628245,-1.3643582312048537,13.6366944049392,0.0,0.5877958225243276,0.7390136718750036,-1.4349626354323846,2.9129899791823917,-0.3479744817786923,1.8260018255286994,-1.5524264495420113,68.42100859120731,10.161517661364499,1.0869881536536947,1,-0.04198932647705789,-0.7977991104126012,-0.20994663238525746,-1.8475341796875036,-3.5271110534668004,2,-0.06741572030136367,1.0,29.89646148681641,6.000011356151521,29.89646148681641,2.2499872244019707,29.89646148681641,-0.06741572030136367
783,2003-01-02,29.30861091613769,29.812482833862305,28.80473709106445,29.560546875,253843.0,-0.019662881205454563,1.6666717138451772,-100.0,67.27274003664519,65.69380036744178,0.8463873973005569,-0.38409426097563326,-0.062244779633157776,-0.7857318193023595,14.932804313160553,1.0917243957519602,0.8339703959421456,0.13856620788573792,-2.0358710586011846,2.3130034743726604,-0.9486524253577251,1.225784841129201,-0.8621689911696997,31.578991408792916,-29.7560262444196,1.0872186332434621,1,0.5458612442016602,-0.20994853973388317,0.20994615554809926,-1.2596836090087855,-2.6033439636230433,3,-0.02865330053657522,1.0,29.89646148681641,1.0,29.89646148681641,6.000011356151521,29.89646148681641,-0.02865330053657522
784,2003-01-03,30.40033531188965,30.56829261779785,29.3925895690918,29.3925895690918,1152629.0,0.037249271174119025,-1.3333327024372241,-4.000007570767681,72.30770574690152,67.0884234616803,-0.33301784931524736,-1.3882577739878315,-1.0802985752510352,-1.8764029658312076,15.307266728046514,1.2596817016601598,1.0311108807547384,1.1295160293579087,-1.0782600377052383,3.3372920964210557,0.02562799582633346,2.233404062889484,-1.8555827747358045,90.4762110768745,25.889116993453342,1.103888033531574,1,-0.7138204574584961,-1.3016729354858398,-1.0497360229492188,-2.351408004760742,-4.366899490356445,4,-0.07734809437582424,1.6666717138451772,29.30861091613769,1.0,29.89646148681641,1.0,29.89646148681641,-0.07734809437582424
785,2003-01-06,30.40033531188965,30.40033531188965,30.40033531188965,30.40033531188965,0.0,0.0,1.0,0.0,73.43751164447075,68.72036900279971,-0.3427289250527217,-1.219278498952324,-1.0240601887371383,-1.876679923455189,14.78460425073126,0.0,1.0631343329109484,0.9825531005859389,-1.106087018561034,3.071193219732912,-0.06176695898754758,2.0268731601594254,-1.761204587037387,90.4762110768745,21.703298553171237,1.0443200595734856,1,-0.7138204574584961,-1.3016729354858398,-0.9237680435180664,-2.351408004760742,-4.366899490356445,0,-0.06353590553608723,-1.3333327024372241,30.40033531188965,1.6666717138451772,29.30861091613769,1.0,29.89646148681641,-0.06353590553608723
786,2003-01-07,30.40033531188965,30.904207229614254,30.23237609863281,30.904207229614254,371480.0,0.0,1.6666742374344559,-100.0,67.92454043018745,69.73976218677653,-0.35358123736734726,-1.1039107389638367,-0.9531258025811589,-1.878300622903815,14.02818110611071,0.6718311309814453,1.0084313780950858,0.8733805656433091,-1.1789026843239228,2.925663815610541,-0.15276105934030682,1.899522190626925,-1.6706015268469088,76.00004360754319,6.673165598712117,1.026141624983615,1,-0.5458631515502965,-1.3016729354858398,-0.9027729034423828,-2.351408004760742,-4.366899490356445,1,-0.09116028321556091,1.0,30.40033531188965,-1.3333327024372241,30.40033531188965,1.6666717138451772,29.30861091613769,-0.09116028321556091
787,2003-01-08,29.89646148681641,30.652271270751953,29.89646148681641,30.652271270751953,353219.0,-0.016574614059476245,-1.0000000000000093,1.5000037853838792,45.23810553843735,67.51313286288608,0.1091057573739711,-0.5000051225521531,-0.3854173715418092,-1.3856984508579764,13.451823589139595,0.7558097839355433,0.9485424213500835,0.28972682952881357,-1.6844381123997287,2.263891771457356,-0.6973556414354576,1.2768093004930847,-1.0797487639908105,51.999996366038424,-13.546967225640081,0.9870824709642706,1,-0.04198932647705789,-0.7977991104126012,-0.41989374160766957,-1.8475341796875036,-3.8630256652832067,2,-0.1011235804520455,1.6666742374344559,30.40033531188965,1.0,30.40033531188965,-1.3333327024372241,30.40033531188965,-0.1011235804520455
788,2003-01-09,30.14839744567871,30.23237609863281,29.812482833862305,29.812482833862305,224372.0,0.00842694908805175,-1.499999999999979,-0.4444433228520545,41.02562758643185,64.03734747574826,-0.17432774257493122,-0.6043465000063648,-0.5990554673377986,-1.6502372987675855,12.529184065367632,0.41989326477050426,0.9017201774900059,0.4282914161682143,-1.382226268020915,2.2388091003573436,-0.47696742592635033,1.333550258262779,-1.2481849425815668,49.99993691034834,-11.290781201112537,0.9052588420945648,1,-0.293925285339359,-1.0497350692749023,-0.6298403739929199,-2.0994701385498047,-4.114961624145508,3,-0.12534818871013553,-1.0000000000000093,29.89646148681641,1.6666742374344559,30.40033531188965,1.0,30.40033531188965,-0.12534818871013553
789,2003-01-10,30.23237609863281,30.56829261779785,30.06441879272461,30.48431396484375,379321.0,0.00278550968108382,1.3999981830239931,-0.7500056780758242,50.0,62.05321920407782,-0.22981324730374553,-0.5163782327160256,-0.6646291764717063,-1.7384130581702983,11.150812286378864,0.5038738250732422,0.8540653575400867,0.38630189895629385,-1.168792630325104,1.9413964282376917,-0.39124536568440504,1.1638491635969928,-1.2520038064749812,38.461471265492186,-19.88684453537666,0.777547264640698,1,-0.37790393829345703,-1.1337137222290004,-0.5878510475158656,-2.1834487915039027,-4.198940277099606,4,-0.11666662040095699,-1.499999999999979,30.14839744567871,-1.0000000000000093,29.89646148681641,1.6666742374344559,30.40033531188965,-0.11666662040095699
790,2003-01-13,30.40033531188965,30.73624992370605,30.40033531188965,30.56829261779785,70136.0,0.005555607429230003,-2.999999999999958,0.6666616195263669,52.777804065116115,60.44267076279681,-0.3562443626304379,-0.5191463517539319,-0.8253888225330144,-1.909635313098029,9.56237114489052,0.5038738250732422,0.7654222778439213,0.4324917793273926,-0.8619523712596795,1.7269359299144647,-0.21473029596614168,1.0797138546209268,-1.3430096222335628,53.84623448140932,-1.959936162934106,0.6472220752935358,1,-0.5458631515502965,-1.3016729354858398,-0.7138209342956543,-2.351408004760742,-4.366899490356445,0,-0.14364642513165105,1.3999981830239931,30.23237609863281,-1.499999999999979,30.14839744567871,-1.0000000000000093,29.89646148681641,-0.14364642513165105
791,2003-01-14,30.23237609863281,30.56829261779785,30.23237609863281,30.40033531188965,140541.0,-0.005524913180518398,-2.9999772879545397,1.0000113561516484,50.0,57.77600389424336,-0.1515631695079911,-0.17496383103550173,-0.6493260061458379,-1.7486307424693912,8.413195224004948,0.3359165191650426,0.658025405526999,0.14696226119994904,-0.6987716388628904,0.9926961612627885,-0.2759046888314707,0.5698292112313688,-1.1011751473783953,45.45445160224624,-8.974552028411281,0.4228669500314194,1,-0.37790393829345703,-1.1337137222290004,-1.0077452659606898,-2.1834487915039027,-2.855279922485348,1,-0.13888886084906482,-2.999999999999958,30.40033531188965,1.3999981830239931,30.23237609863281,-1.499999999999979,30.14839744567871,-0.13888886084906482
792,2003-01-15,30.40033531188965,30.56829261779785,29.89646148681641,30.56829261779785,994417.0,0.005555607429230003,7.000022712303212,0.9999886439773122,52.5000212927239,56.13459070047433,-0.26879840856314274,-0.2289964999532188,-0.809770133985829,-1.9253203279110878,8.550163021063563,0.6718311309814418,0.5997806946405966,0.23514156341552805,-0.36822768085390933,0.8385108076849654,-0.06654305871919064,0.5368261855502467,-1.1982141095008423,63.63643871820308,3.5740092415656477,0.3016846221347181,1,-0.2519369125366211,-1.3016729354858398,-1.1757044792175293,-2.351408004760742,-2.8552799224853516,2,-0.14364642513165105,-2.9999772879545397,30.23237609863281,-2.999999999999958,30.40033531188965,1.3999981830239931,30.23237609863281,-0.14364642513165105
793,2003-01-16,30.06441879272461,30.652271270751953,30.06441879272461,30.56829261779785,835228.0,-0.011049763619997321,-1.3333320715434844,3.0000113561516275,52.49999148291523,53.9337335600314,0.20741618783086224,0.0987551398985893,-0.46737966673585163,-1.5894489239804557,8.964525888138148,0.5878524780273438,0.5378543600678789,-0.09237709045410014,-0.6964841311821779,0.5117299502739776,-0.39443061081813724,0.20967642990993696,-0.794214149246784,19.999954575496407,-41.2234222604736,0.30205352036403876,1,0.2939262390136719,-0.9657564163208008,-0.8397879600524902,-1.763554573059082,-2.77130126953125,3,-0.13407819386040742,7.000022712303212,30.40033531188965,-2.9999772879545397,30.23237609863281,-2.999999999999958,30.40033531188965,-0.13407819386040742
794,2003-01-17,29.728504180908203,30.14839744567871,29.728504180908203,30.06441879272461,1172551.0,-0.011173161674347565,-1.5,0.6666641430869689,47.72727976618784,51.07704112911107,0.48948404453523864,0.37450186682000464,-0.13417557956306325,-1.260896841517468,9.075857127409508,0.4198932647705078,0.4396092098370481,-0.37790441513061523,-0.9455179747709295,0.189709144509699,-0.6617111949507724,-0.09409763531045812,-0.39293943398492104,0.0,-57.82146011540185,0.2838067798201574,1,0.5878515243530273,-0.6298418045043945,-0.503873348236084,-1.4276399612426758,-2.099472045898434,4,-0.1242937867606535,-1.3333320715434844,30.06441879272461,7.000022712303212,30.40033531188965,-2.9999772879545397,30.23237609863281,-0.1242937867606535
795,2003-01-20,29.89646148681641,30.31635665893555,29.728504180908203,29.728504180908203,826654.0,0.005649705914772207,-6.000022712303297,-0.5000000000000105,49.99999999999999,49.085425525756925,0.27103831445969817,0.18982054561529793,-0.2758745833240397,-1.4366556587322457,9.110910154421601,0.5878524780273473,0.4159767227823181,-0.19315137863158682,-0.7649348346624549,0.3786320773992813,-0.4790431066470191,0.09274034938384546,-0.49815104058549053,18.181780640898964,-36.71681950019944,0.2858917280154338,1,0.3359155654907191,-0.7977991104126012,-0.6718306541442907,-1.5955972671508825,-3.0232372283935582,0,-0.12921347454402599,-1.5,29.728504180908203,-1.3333320715434844,30.06441879272461,7.000022712303212,30.40033531188965,-0.12921347454402599
796,2003-01-21,29.560546875,30.40033531188965,29.560546875,30.40033531188965,374939.0,-0.011235932117402592,1.0,-5.000011356151521,46.00001090187582,49.17008167725008,0.5311584465979173,0.4983746585760045,0.0477414378772707,-1.1011887598429553,9.215979687995299,0.8397884368896484,0.2478749640551996,-0.4954745292663567,-1.1093336385977501,0.11838458006503672,-0.8024040839320534,-0.18854497460066,-0.10200055743374747,0.0,-50.99096060440161,0.3069295546656971,1,0.5878515243530273,-0.16795825958251953,-0.33591604232788086,-1.2176933288574219,-3.0232372283935547,1,-0.11931819354971918,-6.000022712303297,29.89646148681641,-1.5,29.728504180908203,-1.3333320715434844,30.06441879272461,-0.11931819354971918
797,2003-01-22,29.22463035583496,29.812482833862305,29.14065170288086,29.812482833862305,469255.0,-0.011363677424017227,1.2857133586845078,0.7000006813675501,48.936149649410254,50.04902857313657,0.8512743235634517,0.7957193312748068,0.33200749189720824,-0.7569506094619314,9.490183628053625,0.6718311309814453,0.05581869623578939,-0.7810037612915046,-1.4917101263143344,-0.07029739626867482,-1.1363569438029195,-0.4256505787800897,1.6795768737792933,5.555541535650655,-45.91257883204907,0.3553531825114154,1,0.7138204574584961,0.16795825958251953,-0.16795730590820312,-0.8817768096923828,-3.359151840209961,2,-0.06321839343020541,1.0,29.560546875,-6.000022712303297,29.89646148681641,-1.5,29.728504180908203,-0.06321839343020541
798,2003-01-23,29.22463035583496,29.728504180908203,29.05667304992676,29.728504180908203,1506034.0,0.0,1.6666641430869549,0.8571433206577461,29.41178042367632,47.76144862021171,0.7894799981487033,0.7550630142964749,0.2738774501848411,-0.7458626961198149,9.810990255058542,0.6718311309814418,-0.0900589898234685,-0.7306164741516099,-1.5129233431334193,0.05169039483019944,-1.1217699086425128,-0.339463039660707,1.644305763244624,12.499964512126684,-32.627989641442326,0.3911534344909041,1,0.6718311309814453,0.629841804504391,-0.2519359588623047,-0.8817768096923828,-2.267427444458008,3,-0.05747121335600813,1.2857133586845078,29.22463035583496,1.0,29.560546875,-6.000022712303297,29.89646148681641,-0.05747121335600813
799,2003-01-24,28.80473709106445,29.6445255279541,28.80473709106445,29.6445255279541,635166.0,-0.014367787022725342,1.0000000000000084,1.666664143086976,25.641052519397135,44.74625400402071,1.1013887784581158,1.1478229129793789,0.6512214002783594,-0.33061963703868,10.625704019420755,0.839788436889652,-0.0951128611816543,-1.0959235191345265,-2.032619056023943,-0.1592279822451097,-1.5642712875792348,-0.6275757506898181,1.9917085052490222,0.0,-37.76447395273321,0.4683477684447091,1,0.9237670898437536,1.0497350692749023,0.3779044151306188,-0.46188354492187145,-2.43538665771484,4,-0.05247815882131457,1.6666641430869549,29.22463035583496,1.2857133586845078,29.22463035583496,1.0,29.560546875,-0.05247815882131457
800,2003-01-27,28.55280113220215,29.22463035583496,28.384843826293945,28.72075843811035,1350560.0,-0.008746337731388443,-2.3333333333333335,0.19999954575496576,23.809554710516466,41.83620452741143,1.1886956178280599,1.3638596621914054,0.8676325021556366,-0.095573316567382,11.12557612347343,0.8397865295410156,-0.11350175652971473,-1.2806764602661147,-2.3946148875823887,-0.1667380329498407,-1.83764567392425,-0.7237072466079795,2.124141953796382,8.33331756093037,-23.578635846329277,0.5569692136581363,1,0.9657564163208008,1.0917243957519531,0.6298403739929199,-0.2099475860595703,-2.183450698852539,0,-0.03235300778075123,1.0000000000000084,28.80473709106445,1.6666641430869549,29.22463035583496,1.2857133586845078,29.22463035583496,-0.03235300778075123
801,2003-01-28,28.13290596008301,28.72075843811035,27.964948654174805,28.72075843811035,319128.0,-0.014705918700409937,1.5714267173690153,3.500011356151606,24.39027362694894,38.71289923121422,1.4298234927825142,1.7337496602604041,1.2463911531092542,0.30750087955679106,11.789906250106721,0.7558097839355469,-0.19249151852443802,-1.6123938560485804,-2.960027251100339,-0.26476046099682193,-2.2862105535744597,-0.9385771585227012,2.3606691851391517,9.090890320449482,-19.442312362274503,0.6738166975258786,1,1.1757040023803675,1.3016719818115199,0.9657564163207972,0.20994758605956676,-1.3436603546142614,1,-0.04477609612911959,-2.3333333333333335,28.55280113220215,1.0000000000000084,28.80473709106445,1.6666641430869549,29.22463035583496,-0.04477609612911959
802,2003-01-29,27.880970001220703,28.72075843811035,27.880970001220703,28.13290596008301,1737027.0,-0.008955205666267618,-5.66668180820217,0.42857003802677013,17.073224776270834,34.776591819364846,1.4380291892170192,1.9256785805872951,1.4507075683221196,0.5382982979608251,12.516830079736534,0.8397884368896484,-0.31269169085197035,-1.7635552406311028,-3.3447816405521813,-0.1823288407100243,-2.554168440591642,-0.9729420406705636,2.359742494896725,0.0,-24.751298275131767,0.7906131999605399,1,1.2596826553344727,1.5116186141967773,1.2176923751831055,0.5458621978759766,-1.0077457427978516,2,-0.048192740588129834,1.5714267173690153,28.13290596008301,-2.3333333333333335,28.55280113220215,1.0000000000000084,28.80473709106445,-0.048192740588129834
803,2003-01-30,28.46882247924805,28.72075843811035,27.880970001220703,27.880970001220703,1862171.0,0.021084362488163366,-1.857140076053523,-2.333340904101066,27.659625876474692,32.5468524982856,0.6705552448350787,1.3404088791286703,0.8346211793955618,-0.06480719039822347,12.247646934979214,0.8397884368896484,-0.4086267574252602,-1.1337133407592752,-2.7950692694115027,0.5276425878929523,-1.964391305085389,-0.3030353764331615,1.4887209174817713,33.333369384530556,9.890159422650946,0.8306779643261136,1,0.6718301773071254,0.92376613616943,0.6298398971557582,0.16795730590819957,-2.8552799224853587,3,-0.09144543879609779,-5.66668180820217,27.880970001220703,1.5714267173690153,28.13290596008301,-2.3333333333333335,28.55280113220215,-0.09144543879609779
804,2003-01-31,28.048927307128906,28.55280113220215,28.048927307128906,28.55280113220215,1198099.0,-0.014749298901463925,1.0,-0.857143320657741,22.000020895252703,29.43574370886924,0.9243530897752414,1.6602310143699093,1.247894133317466,0.3399202796114835,12.901484926563194,0.5038738250732422,-0.5515876114053135,-1.4360381126403823,-3.1899060864100335,0.3178298611292689,-2.312972099525208,-0.5591041257555567,1.65942728213982,12.499982256038269,-6.804261255783853,0.8769339868848258,1,1.0917253494262695,1.3436613082885742,1.0497350692749023,0.7138204574584961,-1.8475341796874964,4,-0.03892214428729612,-1.857140076053523,28.46882247924805,-5.66668180820217,27.880970001220703,1.5714267173690153,28.13290596008301,-0.03892214428729612
805,2003-02-03,28.46882247924805,28.888715744018555,28.30086326599121,28.30086326599121,1421012.0,0.014970097341741262,-5.999943219886667,-0.3333358569130382,30.188717247243005,27.67893330279893,0.31363243827783194,1.1470206606123519,0.820704831417391,-0.08749131161808776,13.36333919570976,0.8397884368896484,-0.6739839984087581,-0.9195672988891559,-2.673921789548473,0.834787191770161,-1.7967445442188144,-0.04239005355949743,1.0202459594549147,58.3334121953485,40.588096580098224,0.8771772453296588,2,0.3779039382934535,0.92376613616943,0.7768030166625941,0.2939252853393519,-2.4353866577148473,0,-0.07374636051170791,1.0,28.048927307128906,-1.857140076053523,28.46882247924805,-5.66668180820217,27.880970001220703,-0.07374636051170791
806,2003-02-04,27.62903213500977,28.63677978515625,27.04118156433105,28.55280113220215,1490881.0,-0.029498597802927518,1.923073697672353,-5.49996025392053,22.95082577593014,24.79167509463447,0.9505887684864867,1.864121101839192,1.6649505970514156,0.7304366375116267,14.851890410644646,1.5955982208251989,-0.7836768209679406,-1.6207924842834451,-3.4736229200732964,0.23203795150640616,-2.5472077021783726,-0.6943772663885177,1.667064491195326,31.818116121572835,19.056590877455896,0.9264152178949262,2,0.7558107376098597,1.3436622619628835,1.6165933609008754,1.6795778274536097,-1.595596313476566,1,-0.04559268292514562,-5.999943219886667,28.46882247924805,1.0,28.048927307128906,-1.857140076053523,28.46882247924805,-0.04559268292514562
807,2003-02-05,26.87322425842285,27.62903213500977,26.70526695251465,27.209138870239254,1280501.0,-0.027355568334556546,-1.7500000000000107,0.3636348620026776,21.212138939771705,23.880603818645064,1.4949865944622154,2.5105392607383017,2.394864825107881,1.4691515096494427,16.17077276827477,0.9237651824951207,-0.9506010231631237,-2.225438499450682,-4.33205713368001,-0.11881986522135435,-3.278747816565346,-1.1721291823360183,2.107184259119876,7.692294253098477,-3.9820366719467204,1.053309317114663,2,1.3016719818115234,1.9315128326416016,2.6033430099487305,2.4353857040405273,-0.33591461181640625,2,-0.003124993567818035,1.923073697672353,27.62903213500977,-5.999943219886667,28.46882247924805,1.0,28.048927307128906,-0.003124993567818035
808,2003-02-06,26.36935043334961,27.545055389404297,26.36935043334961,27.209138870239254,1561137.0,-0.018750032382709447,-1.8000027254702005,2.5000056780758295,20.588247082478944,23.31918099232082,1.733546492273387,2.8635982560888884,2.85021222822364,1.9528287970046883,17.561072320811956,1.1757049560546875,-1.1025345074561912,-2.5403599739074707,-4.91180824855617,-0.16891169925877136,-3.7260841112318204,-1.354635836583121,2.2674293518066406,0.0,-12.607798744805347,1.185724137324349,2,1.4276399612426758,2.267428398132324,3.1072168350219727,2.9392595291137695,1.0077457427978516,3,0.01910831388686729,-1.7500000000000107,26.87322425842285,1.923073697672353,27.62903213500977,-5.999943219886667,28.46882247924805,0.01910831388686729
809,2003-02-07,26.70526695251465,27.04118156433105,26.36935043334961,26.36935043334961,604146.0,0.012738900035254686,-2.999988643912832,-0.4000013627351019,22.857173449135516,23.213360852167384,1.1940707572077436,2.371477953651464,2.4578429679513825,1.6011458383357855,19.43314869753895,0.6718311309814418,-1.2542503304044743,-2.028087997436522,-4.507518931061192,0.4513429361881478,-3.267803464248857,-0.7883725306241871,1.5233755493164054,13.333378757836673,1.371552508832707,1.2397154668123354,2,0.9237661361694336,1.9315118789672852,2.7713003158569336,2.6033430099487305,0.8397884368896484,4,-0.040880489893367566,-1.8000027254702005,26.36935043334961,-1.7500000000000107,26.87322425842285,1.923073697672353,27.62903213500977,-0.040880489893367566
810,2003-02-10,26.033435821533203,27.545055389404297,25.529563903808594,26.70526695251465,647020.0,-0.025157252019837317,-1.400001816982197,-1.9999943219564267,21.62164733671446,22.905735708808,1.6438118734199385,2.8452552772211916,3.0723725797203585,2.2745982557230278,21.801544248870876,2.015491485595703,-1.3716598374169884,-2.481574153900148,-5.1076876941315135,0.14453938633121766,-3.7946309240158307,-1.1685173837844651,1.8605341079711906,16.21618635349118,2.6280305153638928,1.3130567701156826,2,1.175704002380371,2.1834497451782227,3.3591527938842773,3.275174140930176,1.8475341796875,0,0.006451599668195973,-2.999988643912832,26.70526695251465,-1.8000027254702005,26.36935043334961,-1.7500000000000107,26.87322425842285,0.006451599668195973
811,2003-02-11,26.033435821533203,27.04118156433105,25.7814998626709,27.04118156433105,1148176.0,0.0,1.4999990536558327,1.4999985804850713,22.85717344913553,23.54839667245963,1.4691837251850473,2.6504415243047674,3.043669957868577,2.2923268278982505,24.10591724990063,1.2596817016601527,-1.4475582593845573,-2.2716271400451653,-4.989426267320791,0.4461719872304606,-3.6305267036829783,-0.9127275764073524,1.5116195678710938,23.999978196208644,9.00762190304663,1.358899563637813,2,1.175704002380371,2.1834497451782227,3.3591527938842773,3.4851207733154297,1.6795768737792969,1,0.0,-1.400001816982197,26.033435821533203,-2.999988643912832,26.70526695251465,-1.8000027254702005,26.36935043334961,0.0
812,2003-02-12,26.033435821533203,26.033435821533203,25.697519302368164,26.033435821533203,561075.0,0.0,1.0,-0.0,22.85717344913553,23.014790847199723,1.3181702460519205,2.4311566657589054,3.008960955755967,2.3129171833221527,26.17760266597186,0.33591651916503906,-1.5023703221001412,-2.0532821655273423,-4.763969999794661,0.6574056687399761,-3.4086260826610015,-0.6979382483936831,1.5116195678710938,24.99995268279111,9.291945619309875,1.3553439171336588,2,1.175704002380371,2.099471092224121,3.443131446838379,3.4851207733154297,1.595596313476566,2,0.0,1.4999990536558327,26.033435821533203,-1.400001816982197,26.033435821533203,-2.999988643912832,26.70526695251465,0.0
813,2003-02-13,26.033435821533203,26.62128829956055,26.033435821533203,26.033435821533203,1402508.0,0.0,0.0,0.0,24.61541203133318,23.305389862319778,1.046423587597726,2.2279074793328952,2.973536329208862,2.3337165761010468,28.07594323863729,0.5878524780273473,-1.5421425892975087,-1.8517330169677741,-4.542630403161294,0.8391643692257453,-3.197181710064534,-0.5062843238710144,1.1085212707519538,24.99995268279111,7.003226834163623,1.3454486930967597,2,1.175704002380371,2.099471092224121,3.443131446838379,3.4851207733154297,2.5193653106689453,3,0.01935487226993171,1.0,26.033435821533203,1.4999990536558327,26.033435821533203,-1.400001816982197,26.033435821533203,0.01935487226993171
814,2003-02-14,26.033435821533203,26.36935043334961,25.865478515625,26.36935043334961,669347.0,0.0,2.0,-100.0,25.806476428553438,22.818474215798716,0.8163031931551927,2.0415603943354057,2.9590397011051834,2.3507044294997783,29.745529360131417,0.5038719177246094,-1.5404081995359817,-1.6669795989990241,-4.332263824067645,0.9983046260695971,-2.999621711533333,-0.3343374864647153,0.7860426330566419,24.99995268279111,5.542068871520371,1.33264211253431,2,1.0497360229492188,2.099471092224121,3.443131446838379,3.4851207733154297,2.351408004760742,4,0.051612870610911354,0.0,26.033435821533203,1.0,26.033435821533203,1.4999990536558327,26.033435821533203,0.051612870610911354
815,2003-02-17,26.033435821533203,26.36935043334961,25.9494571685791,26.36935043334961,839735.0,0.0,1.5,1.0,28.070205497874056,23.387294184903592,0.48557758601235435,1.8311999113019084,2.9740245144898907,2.382614642994895,31.741131187489763,0.4198932647705078,-1.6253057815700345,-1.4738283157348633,-4.026549023058855,1.0788923915891289,-2.7501886693968594,-0.1974679620728672,0.5878524780273473,25.000070975746237,4.056060895661222,1.2763603536619959,2,0.5458621978759766,2.099471092224121,3.443131446838379,3.4851207733154297,2.015491485595703,0,0.05806454354445134,2.0,26.033435821533203,0.0,26.033435821533203,1.0,26.033435821533203,0.05806454354445134
816,2003-02-18,26.033435821533203,26.033435821533203,25.865478515625,26.033435821533203,1535541.0,0.0,1.0,-0.0,29.629656111650007,24.32257387066785,0.2631087700028161,1.6373572263918277,2.964952607573988,2.4255760428646127,33.674255939045594,0.16795730590820312,-1.655969195617562,-1.2974727630615241,-3.737791705961925,1.1428461798388767,-2.5176322345117264,-0.07731329161132194,0.3695075988769574,36.363692674899355,12.2428738703247,1.2201594714502007,2,0.5038738250732422,2.0574817657470703,3.443131446838379,3.4851207733154297,0.8397884368896484,1,0.07096774288084307,1.5,26.033435821533203,2.0,26.033435821533203,0.0,26.033435821533203,0.07096774288084307
817,2003-02-19,27.37709617614746,27.461076736450195,26.033435821533203,26.033435821533203,519648.0,0.051612870610911354,-1.1250026615942594,100.0,39.68253338789076,26.44416123793583,-1.1192633876456384,0.15619562889364857,1.6249394565025561,1.114353934717407,34.406816886667336,1.4276409149169922,-1.735006693648188,0.13856430053710866,-2.13403104395627,2.4111596450304873,-0.9977333717095789,1.2748619727837962,-1.8475322723388672,94.73673515007417,68.81603297116679,1.1362976722466887,2,-0.8397865295410156,0.7138214111328125,2.099471092224121,2.141460418701172,-0.7558078765869105,2,0.012269983529433315,1.0,26.033435821533203,1.5,26.033435821533203,2.0,26.033435821533203,0.012269983529433315
818,2003-02-20,27.545055389404297,27.7130126953125,27.209138870239254,27.29311752319336,183760.0,0.006135026599467075,-1.3999981830239694,0.18750115335751244,45.000015141489655,28.904476981530735,-1.2325233704522702,-0.15182916151175618,1.476190830896961,0.992207089269808,34.96879696253108,0.5038738250732457,-1.6938385551705686,0.3905022621154792,-1.68900154950461,2.4700060737355685,-0.6492496436945636,1.430254167925522,-1.9768612289428695,90.90910967955071,60.67629999083396,1.039751905810044,2,-0.92376708984375,0.5458621978759766,2.078474998474121,1.973501205444336,-1.0077457427978516,3,0.0030487049097667196,-1.1250026615942594,27.37709617614746,1.0,26.033435821533203,1.5,26.033435821533203,0.0030487049097667196
819,2003-02-21,27.29311752319336,27.545055389404297,27.209138870239254,27.37709617614746,325308.0,-0.009146391708032331,-1.6666818082021229,-0.3333308097631882,37.93103313244753,30.716630958834408,-0.9928371177851965,-0.01996834326597252,1.7502224198200977,1.2742074865863913,35.288802430126545,0.3359165191650426,-1.5763919552036434,0.214145374298095,-1.717444632253006,2.145735380849196,-0.7516496289774572,1.1799403775736472,-1.6391306213378876,77.27267096134787,48.50439608901825,0.965795003275551,2,-0.5878515243530273,0.6718320846557617,2.4353861808776855,2.2254390716552734,-1.511617660522461,4,0.0461538923847129,-1.3999981830239694,27.545055389404297,-1.1250026615942594,27.37709617614746,1.0,26.033435821533203,0.0461538923847129
820,2003-02-24,27.62903213500977,27.62903213500977,27.29311752319336,27.29311752319336,53388.0,0.012307667364527042,-1.000000000000021,-4.000000000000043,49.99999999999999,33.73250057559713,-1.2053719537338985,-0.4518019639208113,1.4326385209913006,0.9625685054070914,35.155960685679084,0.3359146118164098,-1.3958177211120386,0.5962484359741254,-1.228157245883228,2.4206541178314787,-0.31595440495455307,1.5084512769028038,-1.8926842014160172,95.45445160224664,64.30128760815782,0.9122028409286774,2,-0.9237661361694371,0.3359174728393519,2.0784769058227504,1.8895244598388636,-1.0077438354492188,0,0.027355706402992563,-1.6666818082021229,27.29311752319336,-1.3999981830239694,27.545055389404297,-1.1250026615942594,27.37709617614746,0.027355706402992563
821,2003-02-25,26.87322425842285,27.545055389404297,26.87322425842285,27.37709617614746,213148.0,-0.027355568334556546,-1.6666742374344181,-1.4999999999999842,49.99999999999999,36.74837019235984,-0.35527340648877725,0.2158623365330321,2.2010797937860787,1.741185276979472,34.79945084160611,0.7558078765869176,-1.261604778390634,-0.09657535552978658,-1.8465237315100325,1.6533730204504593,-0.9715495435199095,0.7783988324603364,-1.057809734360351,50.0,15.22324065260679,0.8749741879901233,2,-0.08397865295410156,1.0917253494262695,2.792295455932617,2.6453323364257812,0.4198932647705078,1,0.043749980925253285,-1.000000000000021,27.62903213500977,-1.6666818082021229,27.29311752319336,-1.3999981830239694,27.545055389404297,0.043749980925253285
822,2003-02-26,26.537309646606445,28.048927307128906,26.20139312744141,28.048927307128906,470773.0,-0.012499974271271919,1.4444464072336023,3.0000037853838757,52.00001816980133,39.79110420774519,0.06664012487215487,0.47005174185825993,2.5162045873786454,2.098187017107737,34.59846975331956,1.8475341796874964,-1.0564643259851358,-0.36530694961547994,-2.07056579418229,1.33995189495133,-1.2179363718988867,0.48732247266792683,-0.645991195693945,18.18188387842733,-20.126665217753434,0.8526294222834057,2,0.4198932647705078,1.133713722229004,3.2331838607788086,2.9812469482421875,-0.08398056030273438,2,0.012658201463891183,-1.6666742374344181,26.87322425842285,-1.000000000000021,27.62903213500977,-1.6666818082021229,27.29311752319336,0.012658201463891183
823,2003-02-27,25.865478515625,26.78924560546875,25.36160469055176,26.78924560546875,1353495.0,-0.025316474802009825,2.0909109679550633,0.6111116018084017,40.74073918297289,41.45046673601402,0.7958311724951876,0.9874751320214799,3.112986408997614,2.799480819066499,34.6498825382077,1.4276409149169886,-0.8781927377283658,-0.9069708824157701,-2.5027776405148927,0.6888358756833526,-1.7048742614653314,-0.10906750336620874,2.1834487915039062,18.75003105191088,-21.779263993947744,0.797903379049561,2,0.839787483215332,1.6795759201049805,3.8000411987304688,3.653078079223633,0.6718311309814453,3,0.029220792628250614,1.4444464072336023,26.537309646606445,-1.6666742374344181,26.87322425842285,-1.000000000000021,27.62903213500977,0.029220792628250614
824,2003-02-28,26.957202911376953,26.957202911376953,25.7814998626709,26.117414474487305,1749161.0,0.042207778800321005,1.7999981830198664,-0.9090910967955071,59.32203520323235,44.92289225883161,-0.16883102813714146,-0.2005124868811805,1.9411074379462825,1.7438665292491535,34.61403712018527,1.1757030487060547,-0.6625759656714685,0.23933973312377788,-1.2432959813822322,1.721975447629788,-0.5019781241292272,0.9806575903767829,1.0917243957519531,59.37501552595544,15.118821922208625,0.7413178572530047,2,-0.2519369125366211,0.5458621978759766,2.9182639122009277,2.5613536834716797,-0.08397865295410156,4,-0.015576292026696081,2.0909109679550633,25.865478515625,1.4444464072336023,26.537309646606445,-1.6666742374344181,26.87322425842285,-0.015576292026696081
825,2003-03-03,26.36935043334961,26.87322425842285,26.20139312744141,26.36935043334961,166208.0,-0.021806879592068062,-3.000011356151691,0.0,53.03029677348309,47.52296344347973,0.5271135357420853,0.23398472544054627,2.456565674429772,2.3755046042414065,35.2275616492571,0.7558097839355433,-0.47493976941357374,-0.2435391426086433,-1.4812539010248322,0.9941756158075457,-0.8623965218167378,0.3753182365994512,1.6258304214477555,37.49999112802535,-8.933540800570874,0.6188573792080947,3,0.33591556549072266,0.92376708984375,3.42213773727417,3.1492061614990234,0.8397884368896449,0,-0.022292948480644004,1.7999981830198664,26.957202911376953,2.0909109679550633,25.865478515625,1.4444464072336023,26.537309646606445,-0.022292948480644004
826,2003-03-04,26.36935043334961,26.537309646606445,25.865478515625,26.033435821533203,333869.0,0.0,-1.0000056780758138,100.0,53.03029677348309,49.0060482641011,0.6479085028616502,0.1420571173420484,2.382678820450767,2.4063256943674745,34.79642653764441,0.6718311309814453,-0.29171238293117696,-0.18055505752563406,-1.325257305586387,0.9641471905351189,-0.7529061815560105,0.3917960665047424,1.5731588981628448,37.49999112802535,-11.163712045345413,0.5723511240303769,3,0.33591556549072266,0.7558097839355469,3.212191104888916,2.8972702026367188,1.3436622619628906,1,0.009554193109448494,-3.000011356151691,26.36935043334961,1.7999981830198664,26.957202911376953,2.0909109679550633,25.865478515625,0.009554193109448494
827,2003-03-05,26.78924560546875,26.78924560546875,26.28537178039551,26.36935043334961,456656.0,0.015923606961060877,1.3999981830239763,1.2500056780758138,56.3380299712162,50.26582768962628,0.15182336329573687,-0.299824253501221,1.8922526260683625,2.020006184110372,33.94186314106224,0.5038738250732386,-0.11246527322328959,0.24353904724121023,-0.8967772910194931,1.3838553855019136,-0.32661912188914144,0.8136972163715619,1.1016456332244893,89.47370937645312,36.254532008183226,0.5701581691303513,3,-0.08397960662841797,0.33591461181640625,2.582348346710205,2.3094167709350586,0.92376708984375,2,0.01880873859403298,-1.0000056780758138,26.36935043334961,-3.000011356151691,26.36935043334961,1.7999981830198664,26.957202911376953,0.01880873859403298
828,2003-03-06,26.87322425842285,27.37709617614746,26.87322425842285,26.87322425842285,342776.0,0.0031347897656721635,0.0,0.0,56.9444448825666,52.378428995195065,-0.041880727185301225,-0.36271502406390255,1.7372645932456408,1.936909839598595,32.486241226727664,0.5878505706787109,0.06606336352098907,0.3023240089416497,-0.843836477504059,1.4484844953873584,-0.27075623428120466,0.875404252164504,0.967081249307558,68.4210903805143,11.151849633295022,0.573080243222855,3,-0.16795825958251953,0.2519359588623047,2.3933963775634766,2.225438117980957,1.0917243957519531,3,-0.015625038814891523,1.3999981830239763,26.78924560546875,-1.0000056780758138,26.36935043334961,-3.000011356151691,26.36935043334961,-0.015625038814891523
829,2003-03-07,25.61354255676269,26.36935043334961,25.36160469055176,26.36935043334961,1434784.0,-0.04687497449307143,1.6666717138451583,-100.0,47.126442782997955,52.05914485997261,1.0666701003689703,0.8548104080175669,2.920664432770934,3.2008850470126937,31.412574461337517,1.5116195678710902,0.0703528457731899,-0.9027714729309118,-2.1235464270942366,0.31800348123241307,-1.5131589500125742,-0.29238399584924935,2.1771889346241444,12.500070975813005,-46.833018192732055,0.6103874770816627,3,1.0917234420776403,1.5116176605224645,3.6530780792236364,3.485119819641117,2.7713012695312536,4,0.03606557303803548,0.0,26.87322425842285,1.3999981830239763,26.78924560546875,-1.0000056780758138,26.36935043334961,0.03606557303803548
830,2003-03-10,26.20139312744141,26.20139312744141,25.7814998626709,25.865478515625,305821.0,0.022950771818305515,1.4999999999999682,-0.44444444444444703,51.063827730895504,52.177347941183214,0.28498105083419745,0.29532964868012,2.2617901081985394,2.622130792638263,29.721007421519086,0.587850570678718,0.032739833877819535,-0.3233187675476046,-1.5323617034717145,0.8857241683765054,-0.9278402355096595,0.2812027004144504,1.5407558279287237,41.6666824390697,-19.72207772758692,0.6045214679620552,3,0.5038728713989222,0.9237670898437464,3.0652275085449183,2.897269248962399,2.5193653106689418,0,0.025641046173144666,1.6666717138451583,25.61354255676269,0.0,26.87322425842285,1.3999981830239763,26.78924560546875,0.025641046173144666
831,2003-03-11,26.033435821533203,26.117414474487305,25.865478515625,25.9494571685791,238875.0,-0.006410243344362465,1.0,0.24999999999999736,40.00000567806456,50.84401321987913,0.35904422827993443,0.48832355729085464,2.355307625695474,2.7835501724018634,27.938025996941523,0.3359146118164098,0.04476989637018036,-0.49127607345581126,-1.7003190093799212,0.7177668624682987,-1.0957975414178662,0.11324539450624371,1.661102248540562,33.33336487813914,-22.852414688845265,0.6045214679620552,3,0.33591461181640625,0.9657564163208008,3.086221694946289,3.0652265548706055,3.191194534301758,1,0.04516127094271538,1.4999999999999682,26.20139312744141,1.6666717138451583,25.61354255676269,0.0,26.87322425842285,0.04516127094271538
832,2003-03-12,26.033435821533203,26.36935043334961,25.865478515625,26.36935043334961,158486.0,0.0,2.0,-4.0,38.46152950206569,50.59076769977833,0.31296482455814356,0.5147131691137048,2.279333050103851,2.776945871939752,25.87101470194663,0.5038719177246094,-0.05010196038158554,-0.49127607345581126,-1.7003190093799212,0.7177668624682987,-1.0957975414178662,0.11324539450624371,1.6144435809501232,33.33336487813914,-17.697577329097577,0.6045214679620552,3,0.33591461181640625,0.6718301773071289,2.6453328132629395,2.9392585754394496,3.695068359375,2,0.06451614321264731,1.0,26.033435821533203,1.4999999999999682,26.20139312744141,1.6666717138451583,25.61354255676269,0.06451614321264731
833,2003-03-13,26.537309646606445,26.537309646606445,25.865478515625,26.033435821533203,394897.0,0.01935487226993171,1.6666641430869689,-1.5000056780758138,44.44445379105559,48.93770309842536,-0.09564596376472423,0.0532541840278995,1.7227243564576753,2.2720124992359203,24.740806740380336,0.6718311309814453,-0.08468146507692964,-0.01259593963623118,-1.1993287371879937,1.1741368579155314,-0.6059623384121124,0.5807704591396501,1.0648442616382496,100.0,50.12847764834788,0.5933663987758813,3,-0.16795921325683594,0.16795635223388672,1.9525070190429688,2.267427444458008,3.191194534301758,3,0.04430377699784649,2.0,26.033435821533203,1.0,26.033435821533203,1.4999999999999682,26.20139312744141,0.04430377699784649
834,2003-03-14,27.37709617614746,27.7130126953125,26.62128829956055,26.62128829956055,613273.0,0.03164550365972785,-1.8888939360674077,1.4999943219456728,48.275864769591855,48.40943287577077,-0.9718023046925097,-0.717493612389795,0.803679147504269,1.4467662106132373,22.875124594959317,1.1757030487060547,-0.08579738180574026,0.7600075721740716,-0.4554041689736472,1.9754193133217903,0.15230170160021217,1.367713442747931,-2.0154914855956996,82.60863125068508,36.91252190090049,0.6077058705738597,3,-0.839787483215332,-0.6718301773071289,0.8397884368896484,1.2596826553344727,2.351408004760742,4,0.02147241892438223,1.6666641430869689,26.537309646606445,2.0,26.033435821533203,1.0,26.033435821533203,0.02147241892438223
835,2003-03-17,27.545055389404297,27.545055389404297,26.78924560546875,26.87322425842285,121334.0,0.006135026599467075,1.2499992902425383,0.8888914124781436,55.00000425854839,48.62828926300026,-1.0677327983548253,-0.8078167498396418,0.5567788132937608,1.2850852003601752,20.908618668118407,0.7558097839355469,0.03622662913087993,0.8523858070373542,-0.39771264601032286,2.1024842600850313,0.22733658051351568,1.4774350335611928,-2.1364225387573192,90.90910967955071,43.86722199756634,0.6250492265238388,3,-1.007746696472168,-0.8397893905639648,0.5878505706787109,1.0917234420776367,1.2596817016601527,0,0.03048781078918017,-1.8888939360674077,27.37709617614746,1.6666641430869689,26.537309646606445,2.0,26.033435821533203,0.03048781078918017
836,2003-03-18,27.880970001220703,27.964948654174805,27.37709617614746,27.461076736450195,382465.0,0.012195096617798828,1.0000064892295013,0.6249982256063458,59.99999432193545,49.035174190857944,-1.3037812396068276,-1.052167038851053,0.1441988427552836,0.9641703543909586,18.650304974888915,0.5878524780273438,-0.01978538924590012,1.0959237098693855,-0.22035843735655547,2.4122058570953264,0.437782636256415,1.754064783482356,-2.426249553680414,96.00000726792383,43.43591615215443,0.6581410736129697,3,-1.2176933288574219,-1.175704002380371,-0.16795730590820312,0.33591556549072266,2.351406097412106,1,0.03012048852148541,1.2499992902425383,27.545055389404297,-1.8888939360674077,27.37709617614746,1.6666641430869689,26.537309646606445,0.03012048852148541
837,2003-03-19,27.7130126953125,27.880970001220703,27.545055389404297,27.545055389404297,644727.0,-0.006024084022214771,-3.0,0.4,64.86486818294539,49.91522122423337,-1.1074696134778215,-0.9041074272656076,0.24820228237008735,1.144962174005279,18.66724714919791,0.33591461181640625,0.0020472951960641694,0.9111705780029311,-0.4448918618072213,2.2672330178130835,0.2331393580978549,1.5892017979080073,-2.157883119506831,88.00002180377152,29.871546593580817,0.6780312199050753,3,-1.0497360229492188,-1.007746696472168,0.0,0.5038728713989258,2.519363403320309,2,0.05454541074771502,1.0000064892295013,27.880970001220703,1.2499992902425383,27.545055389404297,-1.8888939360674077,27.37709617614746,0.05454541074771502
838,2003-03-20,27.62903213500977,27.880970001220703,27.12516021728516,27.37709617614746,456883.0,-0.003030365598502227,-1.0000050471785105,1.500000000000021,56.45159872283873,50.95134966199346,-1.0113581141964048,-0.857476215270264,0.2578126331859565,1.2266692467076084,19.14129091482736,0.7558097839355433,0.026987709888427247,0.8229911804199261,-0.5432426071588132,2.1892249679986655,0.13987428663055468,1.5061080742092976,-1.9775097960693344,74.99989353622982,16.325642849226483,0.6831168937893698,3,-0.7558078765869176,-0.9237661361694371,0.04199123382568004,0.5878534317016566,2.2674293518066406,3,0.07598789692086672,-3.0,27.7130126953125,1.0000064892295013,27.880970001220703,1.2499992902425383,27.545055389404297,0.07598789692086672
839,2003-03-21,28.55280113220215,28.72075843811035,27.545055389404297,27.545055389404297,981294.0,0.03343472158844962,-1.3333327024372148,4.000007570767695,69.69697386818152,53.021699232803016,-1.6476110362859906,-1.7729333253575383,-0.7338329468386,0.2952481555432911,19.688884441434716,1.1757030487060547,0.021214334985934613,1.6837759971618667,0.1209908642258597,3.2465611300978736,0.9023834306938632,2.46516856362987,-2.808741740652337,91.30436499981731,28.71443852056578,0.7813925664680027,3,-1.2596826553344727,-1.5116195678710938,-0.8817777633666992,-0.33591556549072266,1.5955963134765625,4,0.04117645211979171,-1.0000050471785105,27.62903213500977,-3.0,27.7130126953125,1.0000064892295013,27.880970001220703,0.04117645211979171
840,2003-03-24,28.384843826293945,28.384843826293945,27.880970001220703,28.384843826293945,66105.0,-0.005882340759862603,1.0,0.0,67.64706766480323,56.09359500910731,-1.2710212670772059,-1.6289672361512615,-0.6425180262953383,0.4477944897089614,20.38587132568584,0.6718311309814453,0.0029983749685627004,1.4780281066894538,-0.1948166569150196,3.1508728702939273,0.6416057248872171,2.3144504884916905,-2.4621824919505,78.94741875290623,12.639175665978343,0.8364223818022369,3,-1.0917253494262695,-1.3436622619628906,-0.7768044471740723,-0.16795825958251953,2.351406097412106,0,0.04733724669534989,-1.3333327024372148,28.55280113220215,-1.0000050471785105,27.62903213500977,-3.0,27.7130126953125,0.04733724669534989
841,2003-03-25,28.048927307128906,28.21688461303711,27.7969913482666,27.7969913482666,664935.0,-0.011834362070855087,-2.3333333333333335,100.0,61.194020237631136,58.61942731305903,-0.6919022670963635,-1.2653278360622622,-0.38331281588995836,0.7675311433722527,20.575255212553365,0.5878524780273438,0.1593543268454667,1.0833264350891127,-0.6654549285118776,2.832107798690103,0.20893575328861758,1.957717116889608,-1.9583801465594455,57.89471796766006,-5.256742052778819,0.8743906818004951,3,-0.7558088302612305,-1.0077457427978516,-0.6928248405456543,0.16795825958251953,3.0232372283935547,1,0.026946120814518526,1.0,28.384843826293945,-1.3333327024372148,28.55280113220215,-1.0000050471785105,27.62903213500977,0.026946120814518526
842,2003-03-26,26.87322425842285,28.048927307128906,26.87322425842285,28.048927307128906,1015380.0,-0.04191615015549055,1.0,-4.666674237434418,50.0,59.23671022516397,0.68777962126536,-0.06658228221321139,0.6950208750362634,1.918712509872563,20.120368160148473,1.1757030487060547,0.22021379248727513,-0.10917234420776367,-1.8470525022472373,1.62870781383171,-0.9781124232275005,0.7597677348119731,-0.624864421200936,0.0,-59.90370098369212,0.8689400790197365,3,0.7977991104125977,0.16795730590820312,0.4408893585205078,1.3436613082885742,4.198940277099609,2,0.12499995564012378,-2.3333333333333335,28.048927307128906,1.0,28.384843826293945,-1.3333327024372148,28.55280113220215,0.12499995564012378
843,2003-03-27,26.62128829956055,27.7130126953125,26.537309646606445,27.7130126953125,189005.0,-0.009374980703453772,1.1538458850619695,0.9285715444503359,58.823525482309726,60.40867252657706,1.0648623488059599,0.25811394303483937,0.8554816632769437,2.1457537418990924,19.006544401359633,1.1757030487060547,0.3922217574676736,-0.39889879226684144,-2.065942259612921,1.2681446750792382,-1.232420525939883,0.43462294140620017,-0.2245845462853282,3.8461471265494014,-59.49041601433143,0.8335217336730398,3,1.007745742797848,0.41989326477050426,0.692825317382809,1.5955972671508754,4.5348548889160085,3,0.13564662079602918,1.0,26.87322425842285,-2.3333333333333335,28.048927307128906,1.0,28.384843826293945,0.13564662079602918
844,2003-03-28,26.537309646606445,26.78924560546875,26.45332908630371,26.537309646606445,208117.0,-0.0031545675779894866,-2.999931864637747,-0.0,53.225816496050044,60.211540552966134,1.136729038224587,0.32572227993420455,0.855952475218416,2.201414800781169,18.120293515239112,0.33591651916503906,0.5872185116105548,-0.46188278198242116,-2.1427847473774406,1.2190191834125983,-1.3023337646799327,0.37856820071509034,2.1834487915039062,4.347911955523517,-59.17975325043814,0.8404509826975106,3,1.049734115600586,0.5038719177246094,0.8187932968139648,1.6795759201049805,5.3746452331543,4,0.1265822302615942,1.1538458850619695,26.62128829956055,1.0,26.87322425842285,-2.3333333333333335,28.048927307128906,0.1265822302615942
845,2003-03-31,25.7814998626709,26.537309646606445,25.61354255676269,26.537309646606445,330833.0,-0.028481025167982676,1.444443322852062,-100.0,47.82609268109476,58.858884815094946,1.8059899085901137,1.0911790054713322,1.5123354972605298,2.937633534681865,17.46225706596892,0.9237670898437536,0.6905737301717707,-1.1883000373840318,-2.934851229303611,0.5582511545355473,-2.0615756333438213,-0.31502444142424224,2.893909988403319,6.45160344962761,-58.37990996348181,0.8732755959597895,3,1.385650634765625,1.2596817016601562,1.5536079406738281,2.4353857040405273,6.3823909759521555,0,0.169381052548097,-2.999931864637747,26.537309646606445,1.1538458850619695,26.62128829956055,1.0,26.87322425842285,0.169381052548097
846,2003-04-01,26.62128829956055,26.87322425842285,25.697519302368164,25.697519302368164,542481.0,0.03257329640877815,-1.54545229300402,-1.222224185008913,54.430382658195136,57.699497534567136,0.8590642024300088,0.28589064063623937,0.59165793779243,2.0655067585493647,16.31144088178879,1.1757049560546875,0.7235875746226696,-0.3611084938049274,-2.0929977696306388,1.370780782020784,-1.2270531317177813,0.5048361441079265,1.9316468597412069,41.37932384795961,-26.303120271310704,0.8659446379128549,4,0.545862197875973,0.41989326477050426,0.7138195037841761,1.5955972671508754,4.78679275512695,1,0.15457409791146093,1.444443322852062,25.7814998626709,-2.999931864637747,26.537309646606445,1.1538458850619695,26.62128829956055,0.15457409791146093
847,2003-04-02,27.29311752319336,27.62903213500977,27.04118156433105,27.04118156433105,395563.0,0.025236540623914783,-3.6666666666665915,0.2727261465020128,55.55554309341438,57.599935797964434,0.13567698089444136,-0.36496627355769107,-0.14409220238224307,1.3474858188366596,15.193081298760353,1.0077438354492188,0.702349822464079,0.28552713394164897,-1.4491888505630044,2.0202431184463023,-0.5818308583106777,1.1528851261939757,1.1422419320068364,79.99994549057126,15.72776242478848,0.8673579922523263,4,-0.12596702575683594,-0.2519359588623047,0.08398008346557617,0.9237680435180664,3.7790470123291016,2,0.138461537386402,-1.54545229300402,26.62128829956055,1.444443322852062,25.7814998626709,-2.999931864637747,26.537309646606445,0.138461537386402
848,2003-04-03,26.45332908630371,27.461076736450195,26.45332908630371,27.461076736450195,1161983.0,-0.030769238295185852,1.0,-4.000015141535447,43.209879658744285,54.65692533024918,0.8841291076497377,0.46562455968662064,0.6206989921281689,2.1330484336920676,15.104488065999586,1.0077476501464844,0.5883766303522187,-0.533266544342041,-2.284910799549671,1.2183777108655889,-1.409088671945856,0.34255558326177393,1.8691576929589857,41.666627235621974,-19.4481198269211,0.8758221276038154,4,0.5458641052246094,0.5878524780273438,0.8607840538024902,1.7635564804077148,4.366899490356449,3,0.17460318261455288,-3.6666666666665915,27.29311752319336,-1.54545229300402,26.62128829956055,1.444443322852062,25.7814998626709,0.17460318261455288
849,2003-04-04,26.537309646606445,26.87322425842285,26.20139312744141,26.87322425842285,391890.0,0.0031746688679050727,3.000011356151606,0.33333207154348443,42.50000496830364,51.86280725286034,0.5410861395198445,0.47895500872834873,0.4746872561603368,2.005507110545814,13.7706482184124,0.6718311309814418,0.4478544506425237,-0.49547433853149414,-2.140123682360688,1.1491750052976997,-1.317799010446091,0.32685033338310276,1.6768193637562518,45.83338459369149,-11.037003338674182,0.8223246719145961,4,0.37790393829345703,0.5038719177246094,0.5878505706787109,1.5955963134765625,4.870771408081055,4,0.17405055762541344,1.0,26.45332908630371,-3.6666666666665915,27.29311752319336,-1.54545229300402,26.62128829956055,0.17405055762541344
850,2003-04-07,26.87322425842285,26.957202911376953,26.45332908630371,26.87322425842285,2706491.0,0.012658201463891183,5.000022712303255,-0.0,42.50000496830364,49.78569444515729,-0.03553841247816791,0.206542516077878,0.08748776891459187,1.632906454518185,12.32839165117551,0.5038738250732422,0.3864730393786573,-0.19315128326416087,-1.7931394509473648,1.406836884419043,-0.9931453671057646,0.6068428005774429,1.2368812937958467,60.8696424991778,8.579218907762325,0.7999940838416023,4,-0.04198932647705078,0.16795730590820312,0.2309412956237793,1.2596817016601562,4.702814102172852,0,0.18750003992388842,3.000011356151606,26.537309646606445,1.0,26.45332908630371,-3.6666666666665915,27.29311752319336,0.18750003992388842
851,2003-04-08,27.209138870239254,27.461076736450195,26.87322425842285,26.957202911376953,1008528.0,0.012499974271271697,-1.800009084921302,100.0,46.34145868573089,49.37918985468294,-0.5622288601353311,-0.0387625761448227,-0.28332919679908386,1.2618866816044054,10.595790530598897,0.5878524780273438,0.1581077842267895,0.0839781761169398,-1.4408426533247045,1.6087990055585841,-0.6784322386038824,0.846388590837762,0.8011041621612023,70.58827458870695,21.872416057198123,0.7624104147208222,4,-0.5458612442016566,-0.16795730590819957,-0.20994710922240856,0.9237670898437536,4.282920837402347,1,0.18209881584320176,5.000022712303255,26.87322425842285,3.000011356151606,26.537309646606445,1.0,26.45332908630371,0.18209881584320176
852,2003-04-09,27.7130126953125,27.964948654174805,27.37709617614746,27.7130126953125,1762015.0,0.018518550972018044,1.3333409041010849,0.0,50.57472434638319,48.46265639513555,-1.0442670576131796,-0.4325311298447083,-0.8088480372648448,0.7241403725204307,8.957450975725592,0.7558097839355504,-0.05282456176296435,0.5038731575012214,-0.9511928401445076,1.9589391551469504,-0.2236598413216413,1.2314061563240841,-2.0994701385498082,85.7143166153117,38.65750145847584,0.7275329988228637,4,-0.92376708984375,-0.6718311309814453,-0.7977995872497559,0.4198932647705078,3.695068359375,2,0.1333333333333333,-1.800009084921302,27.209138870239254,5.000022712303255,26.87322425842285,3.000011356151606,26.537309646606445,0.1333333333333333
853,2003-04-10,27.7130126953125,27.880970001220703,27.209138870239254,27.880970001220703,589267.0,0.0,7.000022712303297,-100.0,43.42105145192578,47.37323805689952,-0.9757285209389401,-0.35830470115703505,-0.8498904677903312,0.696628537023031,7.547181565091901,0.6718311309814489,-0.2064087883621326,0.4450880050659194,-0.9905633157707001,1.880739325902539,-0.27273765535239036,1.1629136654842291,-2.0524420166015673,85.7143166153117,42.426410403578735,0.7178256604183101,4,-0.92376708984375,-0.6718311309814453,-0.7977995872497559,0.4198932647705078,4.366897583007805,3,0.12121207741438167,1.3333409041010849,27.7130126953125,-1.800009084921302,27.209138870239254,5.000022712303255,26.87322425842285,0.12121207741438167
854,2003-04-11,27.964948654174805,28.30086326599121,27.7130126953125,27.7130126953125,839628.0,0.009090890320449185,-3.6666666666666665,-1.5,46.75323870876398,47.25403205997388,-1.1218295621142857,-0.5944182701955256,-1.127250997904511,0.43177545925306404,7.642752431953198,0.5878505706787109,-0.1928625161812043,0.6676313400268548,-0.8011200353367975,2.136382715390507,-0.06674434765497139,1.402007027708681,-2.258290415954594,81.81821935910142,41.26302227850793,0.7343756876818254,4,-0.9657573699951172,-0.92376708984375,-1.0497355461120605,0.16795730590820312,3.7790470123291016,4,0.10210209780088753,7.000022712303297,27.7130126953125,1.3333409041010849,27.7130126953125,-1.800009084921302,27.209138870239254,0.10210209780088753
855,2003-04-14,28.384843826293945,28.384843826293945,27.37709617614746,27.880970001220703,319759.0,0.015015052497028503,3.0,2.0000075707677514,52.564111896884015,47.04666864205043,-1.2668254534044223,-0.9994131927295555,-1.5817522697009956,-0.0014080982569062428,7.680135965858439,1.0077476501464844,-0.20906233763011173,1.045537090301515,-0.4990918307125405,2.5901660113155707,0.2732226297944891,1.817851550808541,-2.574417386962896,100.0,59.09192789184485,0.772314460507027,4,-1.0917253494262695,-1.2176933288574219,-1.4696307182312012,-0.2519378662109375,3.5271110534668004,0,0.10650885546155497,-3.6666666666666665,27.964948654174805,7.000022712303297,27.7130126953125,1.3333409041010849,27.7130126953125,0.10650885546155497
856,2003-04-15,28.72075843811035,29.05667304992676,28.55280113220215,28.55280113220215,1698910.0,0.011834294874831564,-5.000000000000043,0.33333207154348443,66.17647157059938,48.22677180618208,-1.423285196334838,-1.3377755699856415,-1.9220100320087603,-0.3380654775669676,8.226233743051962,0.671829223632816,-0.16256550481035603,1.3394622802734375,-0.30931208900224405,2.988236649549119,0.5150750956355985,2.1638494649112765,-2.7558669555615296,81.81821935910129,34.2593524921633,0.8243871846378406,4,-1.091725349426266,-1.385650634765625,-1.8055453300476074,-0.5878524780273438,3.10721588134766,1,0.09941519924127773,3.0,28.384843826293945,-3.6666666666666665,27.964948654174805,7.000022712303297,27.7130126953125,0.09941519924127773
857,2003-04-16,29.22463035583496,29.22463035583496,28.21688461303711,28.21688461303711,777368.0,0.017543823531345426,1.0,6.000011356151627,71.830976003378,51.4068936222525,-1.8152519722759095,-1.8156855179393077,-2.4000939361811646,-0.8504849100167178,8.670083237195298,1.0077457427978516,0.004156649863766404,1.7677533149719231,-0.07251360390588601,3.6080202338497323,0.8476198555330186,2.6878867744108277,-3.012396347895905,100.0,44.9738913228924,0.9201334594389041,4,-1.5116186141967773,-1.8055438995361328,-2.5403590202331543,-1.0917243957519531,2.8552799224853445,2,0.07758624571803785,-5.000000000000043,28.72075843811035,3.0,28.384843826293945,-3.6666666666666665,27.964948654174805,0.07758624571803785
858,2003-04-17,29.728504180908203,29.728504180908203,28.21688461303711,28.21688461303711,683940.0,0.01724140969237742,1.0,1.500000946344178,74.99999252886325,55.01800335120357,-2.0178874807911065,-2.2706236120417245,-2.8555491522395897,-1.3681084524632965,8.985176753639498,1.5116195678710938,0.08587968105975818,2.1666535377502427,0.0641973589078475,4.269109716592638,1.115425448329045,3.2178816271714403,-3.2150305381795548,100.0,36.970424330270106,1.0512280894211976,4,-1.637587547302246,-2.057480812072754,-3.1911959648132324,-1.5955982208251953,2.939258575439453,3,0.056497187465554655,1.0,29.22463035583496,-5.000000000000043,28.72075843811035,3.0,28.384843826293945,0.056497187465554655
859,2003-04-18,29.728504180908203,29.728504180908203,29.728504180908203,29.728504180908203,0.0,0.0,1.0,0.0,85.07462332399645,59.74851650183609,-1.6959605207707718,-2.2957299850906274,-2.8169615066353835,-1.3873613582479578,9.17996489089679,0.0,0.11825023699636361,2.1078683853149407,-0.16970281510872098,4.385439585738602,0.9690827851031116,3.2466539855267698,-2.8292268735980066,100.0,28.582118517553965,1.13878560021183,4,-1.4276399612426758,-2.057480812072754,-3.1911959648132324,-1.5955982208251953,2.939258575439453,4,0.0790960111246426,1.0,29.728504180908203,1.0,29.22463035583496,-5.000000000000043,28.72075843811035,0.0790960111246426
860,2003-04-21,29.728504180908203,29.728504180908203,29.728504180908203,29.728504180908203,0.0,0.0,1.0,0.0,82.45613545750057,63.76125836536606,-1.3950500794838767,-2.308250167726687,-2.755919828377621,-1.4027870244110545,9.385279621133606,0.0,0.3329728132504286,2.040685367584228,-0.4048753486585177,4.486246083826973,0.817905009462855,3.2634657257056006,-2.489719648766247,100.0,23.758705841476825,1.222780358121372,4,-1.2596826553344727,-2.057480812072754,-3.1072168350219727,-1.5955982208251953,3.0232391357421875,0,0.06779659929509885,1.0,29.728504180908203,1.0,29.728504180908203,1.0,29.22463035583496,0.06779659929509885
861,2003-04-22,28.80473709106445,29.728504180908203,28.80473709106445,29.6445255279541,790901.0,-0.031073446690163542,-1.1999995457549564,-100.0,65.00000378537523,65.36406719192074,-0.2471339518273723,-1.396558740378378,-1.7805867673959135,-0.4852239391938191,9.566159377022466,0.9237670898437536,0.5461119836505262,1.0791277885436976,-1.4128462314830479,3.571101808570443,-0.16685922146967513,2.3251147985570704,-1.267186201070544,38.88891692869845,-35.35358504713034,1.2459870100133725,4,-0.3359155654907191,-1.1337137222290004,-2.183449745178219,-0.6718311309814418,4.534858703613278,1,0.10787176355309236,1.0,29.728504180908203,1.0,29.728504180908203,1.0,29.728504180908203,0.10787176355309236
862,2003-04-23,30.23237609863281,30.48431396484375,29.05667304992676,29.22463035583496,1854431.0,0.04956264669436017,-1.1250026615942654,-1.1999995457549573,83.58208904628515,69.8264047024051,-1.4302219850545619,-2.697961028367768,-3.1390073352077366,-1.9135100837685748,9.616953138825664,1.6795768737793004,0.7911842208672297,2.3388092041015582,-0.3558370828407931,5.0334554910439095,0.9914860606303826,3.686132347572734,-2.431910813729189,88.88883280926913,10.090895882184654,1.3473231434711763,4,-1.3016710281372035,-2.1834478378295863,-3.5481047630310023,-2.099470138549801,3.1072196960449183,2,0.05277779740565469,-1.1999995457549564,28.80473709106445,1.0,29.728504180908203,1.0,29.728504180908203,0.05277779740565469
863,2003-04-24,30.23237609863281,30.652271270751953,29.30861091613769,29.3925895690918,1955367.0,0.0,-1.6666704520505307,0.8333317560930329,83.33332759791304,73.89085902342167,-1.1569316079488914,-2.543987864587976,-3.068361761169257,-1.914163790637673,9.384753960316175,1.3436603546142614,1.0031986873533327,2.158254814147945,-0.6585986495618918,4.975108277857782,0.7498280822930283,3.5666815460028616,-2.0561719985375717,77.27267096134773,-5.459803076463487,1.4084267318549182,4,-1.217692375183102,-2.0994691848754847,-3.5481047630310023,-2.099470138549801,3.3591537475586044,3,0.061111113915093496,-1.1250026615942654,30.23237609863281,-1.1999995457549564,28.80473709106445,1.0,29.728504180908203,0.061111113915093496
864,2003-04-25,29.89646148681641,30.31635665893555,29.560546875,30.14839744567871,1034820.0,-0.011111088679251702,1.5714183741340801,-0.2999999999999983,77.2727319653439,76.63626125325054,-0.5791192977921682,-2.0485403998820964,-2.6642483737529723,-1.5701356522022287,9.054641002466985,0.7558097839355504,1.1522365689259253,1.654382610321047,-1.1771908808115406,4.485956101453635,0.23859586475475325,3.070169355887341,-1.3240866394160982,59.09089032044956,-25.31623543417551,1.4157867455662945,4,-0.46188354492187855,-1.7635545730590856,-3.107216358184818,-1.8475341796875036,3.779048919677731,4,0.09269663136399342,-1.6666704520505307,30.23237609863281,-1.1250026615942654,30.23237609863281,-1.1999995457549564,28.80473709106445,0.09269663136399342
865,2003-04-28,30.14839744567871,30.23237609863281,29.14065170288086,29.728504180908203,508586.0,0.00842694908805175,2.7142922035152486,-1.6666666666666903,76.92308229876065,77.83032911193513,-0.6197621171309429,-2.0622791061262937,-2.843651928146084,-1.7976607925020751,7.74294656785395,1.0917243957519496,1.3833118557802209,1.6879736900329583,-1.0152680967041796,4.391215476770096,0.33635279666438933,3.039594583401527,-1.243239170542136,72.72722580112327,-12.873199334186566,1.3516208933685696,4,-0.7138195037841797,-2.0154905319213867,-2.9812474250793457,-2.0994701385498047,3.359151840209961,0,0.08356548022853727,1.5714183741340801,29.89646148681641,-1.6666704520505307,30.23237609863281,-1.1250026615942654,30.23237609863281,0.08356548022853727
866,2003-04-29,30.73624992370605,30.904207229614254,30.23237609863281,30.23237609863281,1052259.0,0.019498631032927483,-1.6666641430869689,1.200004542460651,77.27273196534387,78.43496866326468,-0.9964372178138277,-2.4517445894094223,-3.350645643494012,-2.369504391804792,7.049650537961952,0.7558097839355433,1.605152335877058,2.070078086853023,-0.6699189093576692,4.810075083063715,0.700079588747677,3.440076584958369,-1.5955982208251918,90.90910967955067,5.103199650081777,1.3699984981053468,4,-1.1757040023803675,-2.477375030517578,-3.569099903106686,-2.687322616577145,2.687322616577145,1,0.065573822374142,2.7142922035152486,30.14839744567871,1.5714183741340801,29.89646148681641,-1.6666704520505307,30.23237609863281,0.065573822374142
867,2003-04-30,31.07216453552246,31.4920597076416,30.56829261779785,30.904207229614254,1132309.0,0.010928939368017199,-1.200004542460651,0.3333320715434915,78.5714308890068,78.83179514772507,-1.1652579935573293,-2.624590309817645,-3.643447819464569,-2.688635172158719,7.423908034687547,0.92376708984375,1.7770016036431713,2.2170403480529792,-0.6428633939093658,5.076944090015324,0.787088477071805,3.6469922190341535,-1.9315128326416016,82.14281948224186,-3.522879402485927,1.4299518709811734,4,-0.9237661361694336,-2.5193634033203125,-3.9050145149230957,-3.0232372283935547,3.275175094604485,2,0.07297307069042724,-1.6666641430869689,30.73624992370605,2.7142922035152486,30.14839744567871,1.5714183741340801,29.89646148681641,0.07297307069042724
868,2003-05-01,31.07216453552246,31.07216453552246,31.07216453552246,31.07216453552246,0.0,0.0,1.0,0.0,77.61194434613766,78.00260859462966,-1.066801392543013,-2.382993964504326,-3.604861154449594,-2.6649764497181927,7.258332324104483,0.0,1.846077821561103,1.9860985755920417,-0.8022399549647616,4.774437106148845,0.5919293103136383,3.380267840870445,-1.4612312316894531,82.14281948224186,-3.843928911930405,1.3941692652784023,5,-0.9237661361694336,-2.5193634033203125,-3.716062068939209,-3.0652265548706055,3.107217788696289,3,0.07297307069042724,-1.200004542460651,31.07216453552246,-1.6666641430869689,30.73624992370605,2.7142922035152486,30.14839744567871,0.07297307069042724
869,2003-05-02,31.15614318847656,31.4080810546875,30.652271270751953,30.98818778991699,598043.0,0.002702697227870754,1.2499992902425145,100.0,76.1904744737513,77.30642404087973,-1.0359097406899807,-2.216858574534047,-3.6403597766080047,-2.721886061156244,6.672466668539909,0.7558097839355469,1.8431744713247653,1.8391355514526317,-0.8225944236912603,4.500865526596524,0.5082705638806857,3.170000539024578,-1.1689846038818317,85.71423936275906,1.4381065815805414,1.3308649875719454,5,-1.0077447891235316,-2.6033420562744105,-3.8210353851318324,-3.1492052078247035,3.023239135742191,4,0.07816714164465677,1.0,31.07216453552246,-1.200004542460651,31.07216453552246,-1.6666641430869689,30.73624992370605,0.07816714164465677
870,2003-05-05,31.911954879760746,31.911954879760746,31.240123748779297,31.240123748779297,1013481.0,0.02425883353764191,-1.0000000000000107,4.000056781402976,77.94118727659325,78.74433331768174,-1.6197628743496004,-2.715027010486562,-4.348738474746746,-3.4499815914790766,6.326549217204787,0.7558116912841868,1.7906628498151136,2.343010711669926,-0.2985623589430979,4.98458378228295,1.0222241763634123,3.66379724697644,-1.623816070556643,100.0,14.77626431753174,1.320786535306512,5,-1.4276409149169922,-3.149206161499027,-4.597842216491703,-3.9050168991088903,1.3436603546142543,0,0.05526316182691393,1.2499992902425145,31.15614318847656,1.0,31.07216453552246,-1.200004542460651,31.07216453552246,0.05526316182691393
871,2003-05-06,32.163890838623054,32.163890838623054,31.240123748779297,31.743995666503906,1349608.0,0.007894720326961036,3.3999890981439185,0.6250010646361998,76.9230903622815,78.00444457501466,-1.5031670476789678,-2.7159827696288446,-4.524970282352772,-3.6711141144882973,6.650288348989938,0.9237670898437571,1.70216800752263,2.3472090721130456,-0.29187582474121854,4.98629396896731,1.0276666236859135,3.6667515205401777,-1.5509888153076226,100.0,15.957759627647988,1.319542448427132,5,-1.5116195678710973,-3.233185768127445,-5.059724807739265,-4.282920837402351,2.015491485595696,1,0.04177537021273947,-1.0000000000000107,31.911954879760746,1.2499992902425145,31.15614318847656,1.0,31.07216453552246,0.04177537021273947
872,2003-05-07,31.4080810546875,32.079910278320305,31.07216453552246,32.079910278320305,600341.0,-0.023498705045596147,2.000005678075824,-1.5999927320959286,64.70588628239751,75.93472887329071,-0.6292135616242689,-1.7593571959748289,-3.6898488785296983,-2.9033330956654453,7.4755838481769175,1.091726303100593,1.6522690415496193,1.4066458702087417,-1.127628854860653,3.9409205952781363,0.13950850767404432,2.673783232743439,-0.4849812683105448,49.999999999999766,-30.700825455480988,1.2671373625346969,5,-0.7558097839355433,-2.2254390716552663,-4.303915023803711,-3.527111053466797,4.3668975830078125,2,0.06417111195320513,3.3999890981439185,32.163890838623054,-1.0000000000000107,31.911954879760746,1.2499992902425145,31.15614318847656,0.06417111195320513
873,2003-05-08,31.07216453552246,31.743995666503906,30.652271270751953,31.240123748779297,356095.0,-0.010695225810839704,-1.1666663512186073,0.2500028390379095,61.11110234866777,74.13899224921559,-0.18064201540947167,-1.221505304537331,-3.255230445994428,-2.5800724697994255,7.97699711453657,1.0917243957519531,1.7740199788833024,0.9027717590332038,-1.430172782689553,3.235716300755964,-0.26370051182817633,2.069244029894584,1.091726303100593,27.777707678253144,-48.39654669388809,1.1664722708613795,5,-0.41989326477050426,-1.8895225524902273,-3.967998504638672,-3.191194534301758,3.6110897064208984,3,0.10540543742487674,2.000005678075824,31.4080810546875,3.3999890981439185,32.163890838623054,-1.0000000000000107,31.911954879760746,0.10540543742487674
874,2003-05-09,30.82022857666016,31.07216453552246,30.73624992370605,30.73624992370605,189512.0,-0.008108091683612262,-6.999999999999408,-0.49999432198870897,58.6666634364793,72.11050126451767,0.24150763245813067,-0.7849351127193778,-2.9406799969087665,-2.3504313129771113,8.409130971466967,0.3359146118164098,1.6512417197745286,0.508071804046633,-1.595002426626241,2.611146034719507,-0.543465311289804,1.55960891938307,1.3134298706054715,11.111083071301493,-59.48617905230296,1.0515371153364377,5,0.3779048919677699,-1.6375865936279261,-3.8000411987304723,-3.2331848144531286,4.366897583007809,4,0.10899185056993521,-1.1666663512186073,31.07216453552246,2.000005678075824,31.4080810546875,3.3999890981439185,32.163890838623054,0.10899185056993521
875,2003-05-12,31.4080810546875,31.4080810546875,30.56829261779785,30.652271270751953,687101.0,0.019073592415616014,1.2222216614260262,9.000022712302494,71.83098501439193,71.50586271441189,-0.16636226869282567,-1.1960008027810538,-3.438844970604869,-2.949341172493991,9.169729031481765,0.8397884368896484,1.5481569034376683,0.9447624206542962,-1.0039695538791307,2.8934943951877194,-0.029603566612415477,1.9191284079210078,0.6959496490478543,52.63157265588648,-21.068751955272596,0.9743659872667116,5,-0.04198932647704723,-2.0994710922241175,-4.4298834800720215,-3.8630266189575195,4.702812194824219,0,0.08823529411764697,-6.999999999999408,30.82022857666016,-1.1666663512186073,31.07216453552246,2.000005678075824,31.4080810546875,0.08823529411764697
876,2003-05-13,31.576038360595703,31.743995666503906,31.240123748779297,31.3241024017334,710012.0,0.005347582541440854,-1.4,0.3333324921390393,64.28572007965514,69.91856151337282,-0.22648547732600477,-1.2006371345511404,-3.513313931560944,-3.1274914530723237,9.576115611945765,0.5038719177246094,1.5207056729328308,0.9699557304382331,-0.8557317650077181,2.7956432258841843,0.0571119827152593,1.882799478161207,0.46656281970214764,66.66670872643475,-4.9011849431317245,0.9128437477229754,5,-0.20994663238525035,-2.0574808120727504,-4.639830112457275,-4.072973251342773,3.695068359375,1,0.05319150092860503,1.2222216614260262,31.4080810546875,-6.999999999999408,30.82022857666016,-1.1666663512186073,31.07216453552246,0.05319150092860503
877,2003-05-14,31.4920597076416,31.576038360595703,31.15614318847656,31.576038360595703,733631.0,-0.0026595690059364463,9.000045424606594,-0.3333333333333333,63.157903125484424,68.31255693330023,-0.0856924154145382,-0.9887735233511883,-3.348431793215923,-3.054297587650481,10.339931358631596,0.4198951721191442,1.484866294199989,0.7726056098937981,-0.9716706628702525,2.5168818826578487,-0.09953252648822897,1.6447437462758252,0.49156913015625037,78.57146333510164,7.406066176519005,0.8721381363820255,5,-0.1259679794311488,-1.8055448532104492,-4.639830112457275,-4.198942184448242,2.9392566680908203,2,0.08533333930918041,-1.4,31.576038360595703,1.2222216614260262,31.4080810546875,-6.999999999999408,30.82022857666016,0.08533333930918041
878,2003-05-15,31.4080810546875,31.660017013549805,31.4080810546875,31.576038360595703,366955.0,-0.002666661175347751,-2.0,2.0,66.66666666666661,67.25435606584638,0.05693424719859408,-0.814261092713302,-3.185564736733351,-2.981701543291827,10.670019831703506,0.2519359588623047,1.4015091685070047,0.6046481132507324,-1.100023491122883,2.3093197176243514,-0.2476876889360753,1.4569839154375401,0.5189343343103516,71.42861778013553,-1.2119036585424965,0.8523358021868094,5,-0.04198932647704723,-1.7215662002563477,-4.492867469787598,-4.282920837402344,3.023235321044922,3,0.1390373889892924,9.000045424606594,31.4920597076416,-1.4,31.576038360595703,1.2222216614260262,31.4080810546875,0.1390373889892924
879,2003-05-16,32.079910278320305,32.24786758422852,31.576038360595703,31.660017013549805,583468.0,0.02139033016576275,-1.2857142857143375,-2.499999999999958,69.49151889909479,66.3155040239021,-0.5253215702750254,-1.371198586836865,-3.728462815266731,-3.655758681284972,11.223534373201069,0.8397865295410227,1.288530725979811,1.1589070320129338,-0.5579148233022693,2.8757288873281333,0.30049610435533225,2.0173179596705353,-1.5116176605224538,90.00001135613793,16.65290175749773,0.8584109276575999,5,-0.6718301773071182,-2.2674283981323136,-5.164696693420403,-4.954750061035149,1.9315147399902486,4,0.08115184678002052,-2.0,31.4080810546875,9.000045424606594,31.4920597076416,-1.4,31.576038360595703,0.08115184678002052
880,2003-05-19,31.743995666503906,31.911954879760746,31.3241024017334,31.911954879760746,306309.0,-0.01047118302083938,5.999943219886413,-0.4000045424606662,60.71428426579997,64.51452556873748,-0.24109075961838045,-0.9239160506764676,-3.2838132148920884,-3.324047929135933,11.67191123994177,0.755807876586907,1.1823115764466579,0.7222178459167488,-0.9354704175847388,2.3799061094182328,-0.10662628583399325,1.5510619776674908,-1.142111549377443,53.84623448140894,-16.56560601951837,0.8288441317507427,5,-0.3359155654907191,-1.9315137863159144,-4.723809242248535,-4.61883544921875,2.0994720458984375,0,0.10846556713707067,-1.2857142857143375,32.079910278320305,-2.0,31.4080810546875,9.000045424606594,31.4920597076416,0.10846556713707067
881,2003-05-20,31.911954879760746,31.99593162536621,30.98818778991699,31.240123748779297,423154.0,0.005291054567338804,1.40000545096517,-3.9999659319319365,59.25927795246584,63.90934686541175,-0.5012579512148392,-0.8929359814241167,-3.333429264567595,-3.4952770058424214,12.378615817539771,1.0077438354492223,1.0942240816273099,0.7348161697387745,-0.5987248055764276,2.0683571450539766,0.06804568208117345,1.4015866573963756,-1.2771510932922396,73.3334847486883,4.223546120245629,0.6667704876576014,5,-0.5038747787475586,-1.6795787811279297,-4.681820392608646,-4.7867946624755895,2.519361495971676,1,0.13157885142329628,5.999943219886413,31.743995666503906,-1.2857142857143375,32.079910278320305,-2.0,31.4080810546875,0.13157885142329628
882,2003-05-21,31.82797431945801,31.82797431945801,31.07216453552246,31.743995666503906,1188573.0,-0.0026316332114143526,17.00004542460507,0.12499964512127379,58.18181517854714,63.583870513176116,-0.3927540972017347,-0.7202138455141167,-3.1296414224617592,-3.415087848150147,12.987029304495245,0.8397903442382848,0.9170543805928233,0.5710556983947797,-0.7145560704184781,1.8566674672080374,-0.07175018601185101,1.2138615828014103,-1.1609092570343051,66.66666666666666,-0.7618719402111935,0.6428058844066298,5,-0.4198942184448242,-1.5955982208251953,-4.345903873443607,-4.61883544921875,3.1072177886962926,2,0.10817943881548686,1.40000545096517,31.911954879760746,5.999943219886413,31.743995666503906,-1.2857142857143375,32.079910278320305,0.10817943881548686
883,2003-05-22,32.079910278320305,32.499805450439446,31.576038360595703,31.743995666503906,1463059.0,0.007915551154264788,-1.7500056780758215,3.999999999999746,59.64911581648509,63.693031888732314,-0.5439058710965412,-0.8713130010101864,-3.272616259668286,-3.66000240789214,13.710379839666292,0.9237670898437429,0.732907711164895,0.7306149482726987,-0.5097370778128436,1.970966974358241,0.11043893522992576,1.3507909613154716,-1.3812291654605033,72.22213109272532,6.813043897367393,0.6201760130427715,5,-0.5458612442016566,-1.7215652465820277,-4.5138611793517995,-4.786792755126946,3.1911964416503977,3,0.07329840005821975,17.00004542460507,31.82797431945801,1.40000545096517,31.911954879760746,5.999943219886413,31.743995666503906,0.07329840005821975
884,2003-05-23,32.667762756347656,32.919700622558594,32.079910278320305,32.499805450439446,1434909.0,0.018324629742640708,1.4999971609782345,0.5000000000000318,58.181797909729944,62.176455543769876,-0.9410909540261869,-1.307961114501623,-3.769503148475085,-4.25477559647754,14.610619307239453,0.8397903442382884,0.6931045854931135,1.179902362823487,0.005493476996470292,2.354311248650504,0.5926979199099804,1.7671068057369972,-1.8970366699846686,86.95644875077645,24.852031979988254,0.5872044429135089,5,-0.7138185501098633,-1.8055438995361328,-4.786792755126953,-5.122708320617676,3.0232391357421875,4,0.05398452390321995,-1.7500056780758215,32.079910278320305,17.00004542460507,31.82797431945801,1.40000545096517,31.911954879760746,0.05398452390321995
885,2003-05-26,32.667762756347656,32.83572006225586,32.079910278320305,32.667762756347656,354684.0,0.0,3.5000113561516697,0.0,55.769215650133546,61.23017727382304,-0.8310027201030259,-1.1694999332349596,-3.6820767017256735,-4.261766567456057,16.05415596672827,0.755809783935554,0.7034715562353853,1.053934097290039,-0.05412448148498328,2.1619926760650614,0.49990480790253145,1.6079633866775502,-1.7680981978129324,86.95644875077645,28.420940545146514,0.5540292893875103,5,-0.7138185501098633,-1.8055438995361328,-4.681818962097168,-5.122708320617676,3.1072158813476562,0,0.041131138118780664,1.4999971609782345,32.667762756347656,-1.7500056780758215,32.079910278320305,17.00004542460507,31.82797431945801,0.041131138118780664
886,2003-05-27,32.75174331665039,32.919700622558594,31.99593162536621,32.415828704833984,1356353.0,0.0025707472204050674,1.7500113561516273,100.0,68.18181348920818,61.78838953645901,-0.8165388316616848,-1.15390402184509,-3.6866815986400425,-4.352320729594204,16.907709122375316,0.9237689971923828,0.7591547094840685,1.037139987945558,-0.10105944577313863,2.1753394216642548,0.4680402710862097,1.6062397048049064,-1.7308765942742355,90.90911906475154,30.001206653456038,0.5690997168593491,5,-0.7977991104125977,-1.8895244598388672,-4.681820869445801,-5.20668888092041,3.191192626953132,1,0.033333321686022765,3.5000113561516697,32.667762756347656,1.4999971609782345,32.667762756347656,-1.7500056780758215,32.079910278320305,0.033333321686022765
887,2003-05-28,33.33959579467773,33.33959579467773,32.415828704833984,32.919700622558594,745461.0,0.017948738555497945,3.399989098144074,1.2500056780757924,78.72341762150697,63.12802853144127,-1.245763152075753,-1.6476524569373652,-4.1812763675183575,-4.935349784176992,17.400640559630208,0.9237670898437429,0.6991719283571811,1.5116209030151282,0.2037961962200896,2.8194456098101632,0.8577085496176124,2.165533256412644,-2.204799038290627,100.0,33.459601170429636,0.6539123533975175,5,-1.175704002380371,-2.141461372375481,-5.269673347473137,-5.794541358947747,2.6033401489257955,2,0.03274546541529988,1.7500113561516273,32.75174331665039,3.5000113561516697,32.667762756347656,1.4999971609782345,32.667762756347656,0.03274546541529988
888,2003-05-29,33.33959579467773,33.33959579467773,33.33959579467773,33.33959579467773,0.0,0.0,1.0,0.0,84.09090674460413,64.75018273649786,-1.0537808922840526,-1.5484629145891873,-4.0833885277511754,-4.9345000913086565,17.920210624266918,0.0,0.7100742912984117,1.3982493400573652,-0.021988756128628495,2.818487436243359,0.6881302919643701,2.1083683881503603,-2.0284151152273786,100.0,25.355619075906716,0.7101190480929961,5,-1.175704002380371,-2.099472045898434,-4.849779129028313,-5.416636466979973,2.1834487915039134,3,0.04785889796934173,3.399989098144074,33.33959579467773,1.7500113561516273,32.75174331665039,3.5000113561516697,32.667762756347656,0.04785889796934173
889,2003-05-30,33.59152984619141,33.59152984619141,32.415828704833984,33.255615234375,5636688.0,0.007556601857599654,5.999999999999746,100.0,82.49998296581143,67.17081592538803,-1.1943398409855206,-1.6955191151581772,-4.262269400648556,-5.185451739126247,18.46104006421815,1.175701141357429,0.7466370250628174,1.528414058685307,-0.02017564504350844,3.0770037624141224,0.7541192068208957,2.3027089105497147,-2.1180759575228727,100.0,21.638756080138506,0.7742948518644082,5,-1.3016710281372141,-2.225439071655277,-5.017734527587898,-5.584591865539558,3.695068359374993,4,0.05000001135612808,1.0,33.33959579467773,3.399989098144074,33.33959579467773,1.7500113561516273,32.75174331665039,0.05000001135612808
890,2003-06-02,33.67551040649414,33.843467712402344,33.087657928466804,33.843467712402344,6671175.0,0.0025000516703841402,8.00002271230317,-0.4999999999999894,82.05127607830727,69.70326016159264,-1.0901642391048014,-1.729264547339099,-4.265300128220929,-5.270633409052646,18.64586862523027,0.7558097839355398,0.7863146015427809,1.52421684265137,-0.18104302131555272,3.229476706618293,0.6715869106679051,2.3768467746348314,-1.990248922073313,90.90911906475154,10.611362847535588,0.8526299319834615,6,-1.2176942825317383,-2.183450698852539,-4.891767978668213,-5.668572425842285,3.6110877990722656,0,0.05985036191781146,5.999999999999746,33.59152984619141,1.0,33.33959579467773,3.399989098144074,33.33959579467773,0.05985036191781146
891,2003-06-03,33.50754928588867,33.59152984619141,33.171634674072266,33.33959579467773,535623.0,-0.004987633998060459,1.5000113561515638,-0.9999772876967876,79.9999091511482,72.12749282521497,-0.751046462606098,-1.534134443902147,-4.005842637348753,-5.102180447958094,18.6121108562668,0.503875732421875,0.7532138097712888,1.2890727996826143,-0.5209332025448958,3.099078801910128,0.38406979856885926,2.1940758007963694,-1.5633030541100617,76.47035246775525,-3.878641678445348,0.9050030011137568,6,-0.7977962493896484,-1.4696273803710938,-4.723806858062744,-5.500611305236816,4.702816009521484,1,0.06766920888366923,8.00002271230317,33.67551040649414,5.999999999999746,33.59152984619141,1.0,33.33959579467773,0.06766920888366923
892,2003-06-04,33.423572540283196,33.59152984619141,33.33959579467773,33.423572540283196,1051878.0,-0.0025062037479667287,-2.0000454256383993,0.0,79.9999545755482,74.38869713177753,-0.46592935305930183,-1.3612100654772092,-3.791556659528336,-5.0208770190180765,18.798329318119897,0.2519340515136861,0.8074639149587206,1.1043214797973562,-0.7398148124700228,2.9484577720647316,0.1822533336636667,2.0263896259310457,-1.2514197308297383,70.5881409871016,-10.439398298501985,0.9220681461336878,6,-0.5038728713989187,-1.2176923751830984,-4.513862133026116,-5.290666580200188,4.030982971191413,2,0.07537684370166908,1.5000113561515638,33.50754928588867,8.00002271230317,33.67551040649414,5.999999999999746,33.59152984619141,0.07537684370166908
893,2003-06-05,34.347339630126946,34.43131637573242,33.59152984619141,33.75948715209961,964534.0,0.027638191241537546,1.222227830212468,100.0,81.39531198666423,76.96797647365912,-1.1557800141324108,-2.1365716115516094,-4.563471677217326,-5.93660927598399,19.841504315230548,1.0077438354492259,0.8934785732953614,1.8643298149108816,-0.09179758954613249,3.820457219367892,0.8862661126823781,2.8423935171393886,-1.9746290323196192,95.83342796792988,15.282346148544633,0.9780637022285056,6,-1.1337156295776296,-1.8475351333618093,-4.996739864349358,-5.920507431030266,2.5193634033203267,3,0.04645472780887627,-2.0000454256383993,33.423572540283196,1.5000113561515638,33.50754928588867,8.00002271230317,33.67551040649414,0.04645472780887627
894,2003-06-06,34.17938232421875,34.347339630126946,33.59152984619141,34.347339630126946,935390.0,-0.004889965502914095,8.000022712303847,-0.28571335868449904,85.36579961400314,80.25648580297796,-0.8390892059271309,-1.7961406353629243,-4.239775819760148,-5.7561486309629615,20.941053785425755,0.7558097839355327,1.0011817301439336,1.5284148216247573,-0.4032714367483905,3.460101079997905,0.5625716924381834,2.494257950811331,-1.518466917501911,81.25014195189524,-2.568259890405301,0.9658431291865739,6,-0.9657583236694336,-1.6795778274536133,-4.828782558441162,-5.75255012512207,4.786792755126953,4,0.03931206975062285,1.222227830212468,34.347339630126946,-2.0000454256383993,33.423572540283196,1.5000113561515638,33.50754928588867,0.03931206975062285
895,2003-06-09,34.17938232421875,34.17938232421875,34.17938232421875,34.17938232421875,0.0,0.0,1.0,-0.0,84.6153218991845,82.08243118186422,-0.6728766809493791,-1.663146826997405,-4.05646054046959,-5.746200154764409,21.745899615925296,0.0,1.0941699821414304,1.3898497581481948,-0.5639042888618491,3.343603805158242,0.4129727346431693,2.3667267816532167,-1.2706107818397285,80.00018169815093,-4.931977998183939,0.9768770235050235,6,-0.7558097839355469,-1.6795778274536133,-4.828782558441162,-5.75255012512207,4.8707733154296875,0,0.09090907061670195,8.000022712303847,34.17938232421875,1.222227830212468,34.347339630126946,-2.0000454256383993,33.423572540283196,0.09090907061670195
896,2003-06-10,33.255615234375,34.43131637573242,33.255615234375,34.263362884521484,1497937.0,-0.027027027027026973,-1.333324500804391,-100.0,67.34693688361179,80.81837776654253,0.3686484290207801,-0.6399067201259072,-2.983405895047781,-4.812391651824207,21.725272683671403,1.1757011413574219,1.141401077048343,0.3821038246154771,-1.4949095704641522,2.2591172196951064,-0.5564028729243375,1.3206105221552917,-0.13368741532650574,0.0,-83.63871901114433,0.9385066975398138,6,0.16795730590820312,-0.7558107376098633,-3.6320838928222656,-4.6188354492187464,7.39013671875,1,0.12121210035605468,1.0,34.17938232421875,8.000022712303847,34.17938232421875,1.222227830212468,34.347339630126946,0.12121210035605468
897,2003-06-11,34.17938232421875,34.347339630126946,33.33959579467773,33.423572540283196,3064028.0,0.02777777777777768,-1.1818226867471036,-0.7499990536576204,71.92982316329706,79.4671462575084,-0.4732330006893122,-1.425088690503209,-3.7657315665254067,-5.715280096580436,21.8240090020701,1.091724395751946,1.235200428192094,1.1715047836303683,-0.6735972105769577,3.0166067778376977,0.2489537865267053,2.094055780734031,-0.92376708984375,78.5715908021661,-6.242276786812226,0.9225509971036641,6,-0.7558097839355469,-1.6795778274536133,-4.387894153594967,-5.4166345596313406,5.122707366943359,2,0.11793609764372892,-1.333324500804391,33.255615234375,1.0,34.17938232421875,8.000022712303847,34.17938232421875,0.11793609764372892
898,2003-06-12,35.77497863769531,36.11089324951172,34.263362884521484,34.263362884521484,1863606.0,0.04668300609826881,-1.4444444444444444,1.9999949528342171,76.81158179965294,78.8351016834908,-1.885300078638089,-2.8214087214755423,-5.171356244052628,-7.280507486117795,22.44214565060116,1.9315109252929688,1.3220570086720045,2.5487562179565444,0.480707737247819,4.616804698665266,1.5147319776021817,3.582780458310907,-2.5193634033203125,88.23530983548298,3.5399324601590934,1.0340242403543611,6,-1.1757030487060547,-2.4353857040405273,-5.8575220108032156,-7.012230873107903,2.9392585754394602,3,0.046948368321583445,-1.1818226867471036,34.17938232421875,-1.333324500804391,33.255615234375,1.0,34.17938232421875,0.046948368321583445
899,2003-06-13,34.68325424194336,35.77497863769531,34.59927749633789,35.77497863769531,433752.0,-0.030516423414481797,1.1538423908675735,-0.7222234840168474,64.63414161255888,76.89986452062988,-0.6955761293123572,-1.6070421058164754,-3.901136700286493,-6.15774968100909,22.50464123312322,1.1757011413574219,1.290833387433743,1.326864624023436,-0.7649719741474854,3.4187012221943576,0.2809463249379789,2.3727829231088933,-1.343658447265632,50.0,-32.98795159398091,1.0459182990854603,6,-0.04199028015136719,-1.3436613082885742,-4.765797615051262,-5.92050647735595,4.030982971191413,4,0.06295397704819217,-1.4444444444444444,35.77497863769531,-1.1818226867471036,34.17938232421875,-1.333324500804391,33.255615234375,0.06295397704819217
900,2003-06-16,35.18712615966797,35.18712615966797,34.59927749633789,34.59927749633789,606581.0,0.014527815475724903,1.0,-0.5384588506196953,66.66664926263468,75.41839119968392,-1.0755852257783545,-1.939159080170029,-4.2278074397585,-6.623320442531572,22.957457695961963,0.5878486633300781,1.2611750045034,1.6585800170898466,-0.4412436010645493,3.7584036352442425,0.6086682080126451,2.708491826167048,-1.4041227722168017,67.64703524677552,-13.74661503475663,1.0499118090771982,6,-0.5038719177246094,-1.8475332260131836,-4.996738433837887,-6.424378395080559,3.275177001953125,0,0.10739862364802444,1.1538423908675735,34.68325424194336,-1.4444444444444444,35.77497863769531,-1.1818226867471036,34.17938232421875,0.10739862364802444
901,2003-06-17,36.11089324951172,36.11089324951172,35.18712615966797,35.18712615966797,628747.0,0.026252984845991367,1.0,1.5714369147507155,68.13184893299785,74.0997127949561,-1.7782330019885109,-2.66906753244006,-4.970814781378728,-7.496321346047395,24.17929917738089,0.92376708984375,1.262758847500848,2.3724001884460435,0.11909494699445844,4.625705429897629,1.245747567720251,3.499052809171836,-1.9554274841308654,100.0,20.09409482496747,1.126652620725793,6,-1.4276390075683594,-2.5613527297973633,-5.773542404174801,-7.348145484924309,2.519367218017578,1,0.08139544956220268,1.0,35.18712615966797,1.1538423908675735,34.68325424194336,-1.4444444444444444,35.77497863769531,0.08139544956220268
902,2003-06-18,35.2711067199707,35.94293594360352,35.1031494140625,35.94293594360352,2096052.0,-0.023255767276052386,1.4999999999999682,-0.7272712256359509,61.386131934437586,71.87647056693093,-0.7250612456260228,-1.6423061027991395,-3.972543866641537,-6.606113860605543,25.419768167982525,1.0077438354492188,1.250052316931189,1.360457038879396,-0.8025642962482564,3.5234783740070448,0.27894637131556976,2.441967706443222,-0.802772557128911,54.54545454545454,-21.87606652756849,1.0815106675638246,6,-0.5878524780273438,-1.7215662002563477,-4.828782081604,-6.508358955383294,3.0232391357421875,2,0.1523809637113298,1.0,36.11089324951172,1.0,35.18712615966797,1.1538423908675735,34.68325424194336,0.1523809637113298
903,2003-06-19,34.43131637573242,35.1031494140625,34.43131637573242,35.01916885375977,699616.0,-0.023809583036496718,-1.2857198478929541,0.8750028390379082,54.629619893580426,68.46133948688396,0.14292389010872597,-0.6506828105447511,-2.980759969676132,-5.729660344790446,25.65816890663985,0.8397903442382812,1.2406576897448787,0.40309638977051065,-1.5898740286507476,2.396066808191769,-0.5933888194401149,1.3995815989811362,1.6795768737792969,0.0,-70.40531264212538,0.9964852092106281,6,0.2519378662109375,-0.8817758560180664,-3.905013084411621,-5.668568611145012,3.6110916137695312,3,0.1414634648956572,1.4999999999999682,35.2711067199707,1.0,36.11089324951172,1.0,35.18712615966797,0.1414634648956572
904,2003-06-20,34.43131637573242,34.43131637573242,34.43131637573242,34.43131637573242,0.0,0.0,1.0,-0.0,54.205588829134186,65.08248025687838,0.20385664488420474,-0.5394451747227791,-2.8337545307146783,-5.685920432793516,25.514636395540247,0.0,1.24411825670704,0.3149187088012724,-1.5781606221885696,2.2079980397911143,-0.631620956693645,1.2614583742961898,1.6459853363037098,0.0,-65.01048686224168,0.9465396654949197,6,0.2519378662109375,-0.8817758560180664,-3.905013084411621,-5.668568611145012,3.6110916137695312,4,0.12439027281631909,-1.2857198478929541,34.43131637573242,1.4999999999999682,35.2711067199707,1.0,36.11089324951172,0.12439027281631909
905,2003-06-23,34.011425018310554,34.43131637573242,33.75948715209961,33.927444458007805,951466.0,-0.01219504223538237,-2.199985464191945,100.0,52.72728999611005,63.45807504715596,0.6676257490277209,-0.0144705773924656,-2.2822425223208924,-5.2309912835696295,25.0340357509658,0.6718292236328125,1.1546763706135295,-0.17215576171874147,-1.9399979890107986,1.5956864655733156,-1.0560768753647665,0.7117653519272835,2.0329569869995012,10.714349447686653,-50.66350537112324,0.8839211136460272,6,0.7138195037841726,-0.4618844985961985,-3.4011440277099645,-5.20668888092041,4.198940277099602,0,0.13827154235061867,1.0,34.43131637573242,-1.2857198478929541,34.43131637573242,1.4999999999999682,35.2711067199707,0.13827154235061867
906,2003-06-24,33.843467712402344,34.851211547851555,33.50754928588867,34.011425018310554,1508535.0,-0.004938261358287344,-2.199980013354696,-1.999954576424911,52.2522592570919,61.27167905757761,1.0367662132943565,0.252410805445507,-1.9927317000642972,-5.015208081494947,24.58628000882694,1.3436622619628835,1.060335965488278,-0.3946992874145536,-2.0395278298952917,1.2501292550661844,-1.2171135586549227,0.4277149838258154,2.1095184987792948,13.793227676991041,-44.502042591683946,0.8224142712403678,6,0.9657535552978516,-0.2939271926879883,-3.2331867218017543,-5.0387315750122,4.702812194824219,1,0.1364764240020866,-2.199985464191945,34.011425018310554,1.0,34.43131637573242,-1.2857198478929541,34.43131637573242,0.1364764240020866
907,2003-06-25,34.43131637573242,34.68325424194336,34.17938232421875,34.43131637573242,951662.0,0.017369634469066364,-1.000015141650137,-0.0,50.46727861046704,58.34453425877918,0.5458103946868818,-0.2629361898145177,-2.4659336071565363,-5.53925890264415,23.72142906168247,0.8397865295410156,0.989043964168701,0.1385633468627958,-1.4522804025596372,1.7294070962852288,-0.6568585278484207,0.9339852215740123,1.374943619931642,57.894648761466684,4.168103857157192,0.7954218747112174,6,0.37790489196777344,-0.839787483215332,-3.6110882759094203,-5.500611305236816,4.702816009521484,2,0.12195130868584325,-2.199980013354696,33.843467712402344,-2.199985464191945,34.011425018310554,1.0,34.43131637573242,0.12195130868584325
908,2003-06-26,34.935192108154304,35.52304458618164,34.263362884521484,34.59927749633789,1021072.0,0.014634227948862932,-1.5000037853838757,100.0,54.05405847816331,57.16896946606855,-0.10025990347240565,-0.6757930179206966,-2.8631875801654516,-5.967713663485679,23.069899653534932,1.2596817016601562,1.057697038092087,0.562659263610847,-0.9864081022807341,2.111726629502428,-0.21187441933494,1.337192946556634,0.7331452449232359,70.8333491057068,19.737870449317953,0.7745336829457891,6,-0.12597084045410867,-1.091726303100593,-4.114964008331302,-6.0044870376586985,4.030982971191399,3,0.0961538650527276,-1.000015141650137,34.43131637573242,-2.199980013354696,33.843467712402344,-2.199985464191945,34.011425018310554,0.0961538650527276
909,2003-06-27,35.2711067199707,35.2711067199707,34.76723480224609,35.2711067199707,499679.0,0.009615364666564874,1.0,0.0,55.65217597389234,55.94513910065274,-0.3844471222486092,-0.9269515504169661,-3.0863787657234383,-6.230851917061521,23.914359486732945,0.5038719177246165,1.0328820541300914,0.8145950317382784,-0.7383015145669916,2.3674915780435484,0.03814675858563987,1.591043304890917,0.2675833490755082,87.49995268288066,38.4058573572752,0.7764482731526356,6,-0.4618854522705078,-1.2176942825317383,-4.32490968704224,-6.214432716369636,3.1911964416503906,4,0.07857142934395434,-1.5000037853838757,34.935192108154304,-1.000015141650137,34.43131637573242,-2.199980013354696,33.843467712402344,0.07857142934395434
910,2003-06-30,35.691001892089844,36.19487380981445,35.1031494140625,35.1031494140625,695842.0,0.011904791518248414,-2.714280152107046,100.0,63.302764145785275,55.40857412429579,-0.8105935705356444,-1.2523160362131733,-3.386347180138195,-6.564062993451074,24.781434481397273,1.0917243957519531,0.8326589909973237,1.1337156295776367,-0.46664349207173217,2.7340747512270056,0.3335360687529558,1.9338951904023176,-2.183452606201172,81.25005323180963,24.874087278300976,0.8001795608246834,6,-0.8397903442382812,-1.5955991744995117,-4.2829203605651855,-6.424380302429199,2.3514060974121094,0,0.06588232251146886,1.0,35.2711067199707,-1.5000037853838757,34.935192108154304,-1.000015141650137,34.43131637573242,0.06588232251146886
911,2003-07-01,35.77497863769531,36.19487380981445,35.2711067199707,35.52304458618164,616572.0,0.002352882831907266,-1.4444433228520523,0.42856679342253834,59.59596005942816,55.20966613818362,-1.0585484618960521,-1.2202771340725462,-3.317168390411979,-6.559987288587472,25.695367286193544,0.92376708984375,0.778472395274278,1.104320907592772,-0.50415823474777,2.712800049933314,0.300081336422501,1.908560478763043,-2.213682861328124,79.1666114632563,24.540805774596613,0.8042395711702705,7,-0.92376708984375,-1.6795759201049805,-4.366897106170654,-6.508357048034668,2.351409912109375,1,0.06807513939781162,-2.714280152107046,35.691001892089844,1.0,35.2711067199707,-1.5000037853838757,34.935192108154304,0.06807513939781162
912,2003-07-02,35.94293594360352,36.6147689819336,35.2711067199707,35.2711067199707,671169.0,0.0046948261691268645,-3.0000113561516484,2.6666868555335443,51.21951084400492,54.83076513267524,-1.2529454328873015,-1.2541114873084425,-3.3728848607411877,-6.638021554618305,26.762649492432512,1.3436622619628977,0.6633942547253113,1.1463100433349709,-0.4454671992708583,2.7380872859408,0.3504214220320563,1.9421986646378855,-2.3289686065673862,71.42845554966127,20.184305997776157,0.7958886213029138,7,-0.8817768096923899,-1.4276371002197337,-4.5348544120788645,-6.676314353942878,1.2596855163574148,2,0.07242991968457546,-1.4444433228520523,35.77497863769531,-2.714280152107046,35.691001892089844,1.0,35.2711067199707,0.07242991968457546
913,2003-07-03,35.94293594360352,36.11089324951172,35.691001892089844,36.11089324951172,888849.0,0.0,3.9999772876967454,-0.2499999999999868,60.86957094197379,55.57120758965742,-1.1353689062949286,-1.1894268570036743,-3.2583298622765184,-6.547185598279711,27.00448068092814,0.419891357421875,0.4491165995570867,1.06653022766114,-0.5890954251712017,2.7221558804934816,0.2387174012449691,1.8943430540773107,-2.2089365407714894,63.63623224314531,11.729303050053751,0.8278128264161693,7,-0.8817768096923899,-1.4276371002197337,-4.261922836303722,-6.466366767883315,2.1834526062011648,3,0.08878507995722851,-3.0000113561516484,35.94293594360352,-1.4444433228520523,35.77497863769531,-2.714280152107046,35.691001892089844,0.08878507995722851
914,2003-07-04,35.52304458618164,36.02691650390625,35.1031494140625,35.94293594360352,904132.0,-0.011682166367286029,2.1428534347380306,2.499988643848521,52.94120790628107,55.59497624634309,-0.6082993070205447,-0.6995780774457216,-2.7155716159857235,-6.0379777477091565,26.932069646678325,0.92376708984375,0.32924923663297534,0.5794557571411119,-1.0660955817363416,2.2250070960185653,-0.24331991229761485,1.4022314265798386,-1.6738144001855417,27.777833857397248,-21.223576621288217,0.8227756694387274,7,-0.4618854522705078,-1.0077457427978516,-3.8210368156433177,-6.046475410461433,2.435382843017578,4,0.09692667205961936,3.9999772876967454,35.94293594360352,-3.0000113561516484,35.94293594360352,-1.4444433228520523,35.77497863769531,0.09692667205961936
915,2003-07-07,37.286598205566406,37.286598205566406,35.85895919799805,35.94293594360352,647502.0,0.0496453398048764,1.1249968060914224,-3.200023620902611,58.97438286631427,56.34187886959002,-2.076811387100882,-2.338296974205548,-4.341354341842369,-7.701053137002937,27.173083768409118,1.7635536193847656,0.3847818195086248,2.1876485824584933,0.28003623786049303,4.0952609270564935,1.2338424101594896,3.141454754757497,-3.3267464677328107,100.0,55.07638571168765,0.9538061722990007,7,-1.5536079406738281,-2.0994701385498047,-5.45862340927124,-7.6840620040893555,0.5878524780273438,0,0.03153156932077472,2.1428534347380306,35.52304458618164,3.9999772876967454,35.94293594360352,-3.0000113561516484,35.94293594360352,0.03153156932077472
916,2003-07-08,37.286598205566406,37.286598205566406,36.95068359375,37.1186408996582,839890.0,0.0,3.0,0.12499964512126982,67.6470804355682,58.2507457390457,-1.7176723032182721,-2.130029534661304,-4.219694052743179,-7.599554832074958,28.947421307223397,0.33591461181640625,0.4573858171284968,1.9860994338989286,0.0469915794602116,3.9252072883376457,1.01654550667957,2.955653361118287,-3.1271416796688385,100.0,53.96805804591659,0.9695539272193586,7,-1.511617660522461,-2.0574817657470703,-5.311660289764404,-7.558093070983887,0.7558097839355469,1,0.020270279948003234,1.1249968060914224,37.286598205566406,2.1428534347380306,35.52304458618164,3.9999772876967454,35.94293594360352,0.020270279948003234
917,2003-07-09,38.210365295410156,38.462303161621094,36.95068359375,37.1186408996582,385531.0,0.024774775235619106,-1.1176495736772774,6.500011356151627,82.60876720950142,61.42349115363882,-2.2898051230485947,-2.8841956751369935,-5.0193874163346095,-8.436875950304781,31.05720655365905,1.5116195678710938,0.6167927796753716,2.708317375183107,0.4484318890531256,4.968202861313088,1.5783746321181198,3.838260118248094,-3.86328026873246,92.49996025355958,38.96627233670711,1.1299427430649895,7,-1.5955963134765625,-2.3514060974121094,-5.8365278244018555,-8.481860160827637,0.4198951721191406,2,-0.002197747782734627,3.0,37.286598205566406,1.1249968060914224,37.286598205566406,2.1428534347380306,35.52304458618164,-0.002197747782734627
918,2003-07-10,37.45455551147461,38.6302604675293,37.20262145996094,38.29434585571289,344568.0,-0.019780229215090372,-1.1250028390379068,-0.7692329195042437,73.07696787433926,63.35957914257736,-1.272900309936567,-2.1039764927060958,-4.145728350412391,-7.600819404937258,31.584698776937394,1.4276390075683594,0.7990403915149642,1.8685287475585923,-0.5531012925544161,4.290158787671601,0.6577137275020846,3.0793437676151,-2.7782530340014446,66.66663061546963,6.098512834417264,1.2108150200565042,7,-0.5878505706787109,-1.511617660522461,-4.891765594482422,-7.72605037689209,3.1911964416503906,3,-0.0067263927731431306,-1.1176495736772774,38.210365295410156,3.0,37.286598205566406,1.1249968060914224,37.286598205566406,-0.0067263927731431306
919,2003-07-11,36.86670303344727,37.790470123291016,36.86670303344727,37.62251281738281,374439.0,-0.01569508621847726,-1.4444433228520797,0.8999981830239847,71.25000425855197,64.24260582177367,-0.48602057343919824,-1.4167983135564128,-3.4471349878399806,-6.931301088609892,31.96426093959782,0.9237670898437429,0.9656525285314217,1.171503829956059,-1.275498559337926,3.618506219250044,-0.05199736469093352,2.3950050246030514,-1.7950047569684955,36.363561281797416,-29.250356416071185,1.223501194646992,7,1.9073486257070726e-06,-0.9237651824951243,-4.009988784790046,-6.844273567199714,5.79454040527343,4,0.03416865118680579,-1.1250028390379068,37.45455551147461,-1.1176495736772774,38.210365295410156,3.0,37.286598205566406,0.03416865118680579
920,2003-07-14,38.9661750793457,40.22585678100586,38.29434585571289,39.47004699707031,1089989.0,0.056947648505310866,-1.0909111556639322,0.666664984278085,79.61165990517297,66.46657247130088,-2.3155578177929073,-3.392576362065128,-5.433552661115634,-8.941433479527262,32.75676062941123,3.3591537475585866,1.124122713849495,3.0820234298706026,0.2473051121668064,5.916741747574399,1.664664271018708,4.499382588722497,-3.538620583761876,62.50002839031451,-9.26944752666084,1.417359158851898,7,-1.3016719818115234,-2.2254390716552734,-6.109460830688477,-8.943745613098145,3.695068359375,0,-0.025862113694619437,-1.4444433228520797,36.86670303344727,-1.1250028390379068,37.45455551147461,-1.1176495736772774,38.210365295410156,-0.025862113694619437
921,2003-07-15,39.05015563964844,39.63800430297852,38.6302604675293,38.88219451904297,397237.0,0.0021552169319090098,-2.0000000000000213,-0.3333409041010849,78.35053767167071,69.48113100770819,-2.1077497389925384,-3.4204316115372535,-5.409293942654202,-8.922610951394141,32.88197420351956,1.0077438354492259,1.259600929768851,3.019040870666501,-0.15020074743805623,6.188282488771058,1.434420061614226,4.603661679718776,-3.0468048698139683,65.00007949288077,-8.172331734798803,1.584620809052277,7,-1.3856525421142578,-2.309419631958008,-6.088467121124268,-9.027726173400879,3.5271110534667898,1,-0.030107561334812405,-1.0909111556639322,38.9661750793457,-1.4444433228520797,36.86670303344727,-1.1250028390379068,37.45455551147461,-0.030107561334812405
922,2003-07-16,40.645751953125,41.485538482666016,39.30208969116211,39.30208969116211,1631768.0,0.04086017807971354,-2.2499964512126915,7.999841017488077,80.90910179596207,71.70774554704022,-3.3146707729961875,-4.840924316625802,-6.851512613165113,-10.399718585888792,33.3593798370122,2.435382843017578,1.339021156506334,4.345904922485353,0.5907018626243854,8.10110798234632,2.4683033925548727,6.223506452415833,-4.135700461949966,81.81821935910139,8.005005405509735,1.8776015299304838,7,-2.351408004760742,-3.233184814453125,-7.68406343460083,-10.623322486877441,1.9315147399902273,2,-0.06404959530888665,-2.0000000000000213,39.05015563964844,-1.0909111556639322,38.9661750793457,-1.4444433228520797,36.86670303344727,-0.06404959530888665
923,2003-07-17,39.30208969116211,40.309837341308594,38.6302604675293,40.22585678100586,724456.0,-0.03305787683575101,2.0769139382927424,-0.6874994676819037,69.67213175792155,73.56673708611137,-1.614147506354982,-3.281911361463237,-5.356094616133937,-8.933450827391866,34.60705893485112,2.015491485595703,1.4513352454861703,2.7587039947509737,-1.1161323725531105,6.633540362055058,0.8212858110989316,4.696122178403016,-2.095470021178336,52.727287743640495,-18.555125355830903,1.9374181836520439,7,-0.6298408508300781,-1.8055458068847656,-6.3404011726379395,-9.237671852111816,3.7790489196777344,3,-0.017093982251632944,-2.2499964512126915,40.645751953125,-2.0000000000000213,39.05015563964844,-1.0909111556639322,38.9661750793457,-0.017093982251632944
924,2003-07-18,38.71423721313477,39.97392272949219,38.6302604675293,39.30208969116211,254605.0,-0.014957283000642252,-2.555574622722455,0.6363643871820207,64.51612076036261,74.18248574100564,-0.5878373808718678,-2.4841026461807516,-4.6120665341161455,-8.242598196886988,35.92216416149307,1.3436622619628906,1.6453291851028382,1.9567054748535213,-1.9000120849347724,5.813423034641815,0.028346694959374474,3.885064254747668,-0.9085689093754823,13.15781923897162,-54.51477138121155,1.9283587798941484,7,0.4618835449218679,-1.217693328857429,-4.744802951812751,-7.55809402465821,4.534858703613274,4,0.04989158715323749,2.0769139382927424,39.30208969116211,-2.2499964512126915,40.645751953125,-2.0000000000000213,39.05015563964844,0.04989158715323749
925,2003-07-21,38.71423721313477,38.9661750793457,38.462303161621094,38.462303161621094,434978.0,0.0,-3.000030283300274,-0.4285667934225556,64.22764107543097,73.80254803432372,-0.4068105783629079,-2.2279428462894657,-4.471622069294476,-8.129166038574802,38.17905026174126,0.5038719177246094,1.7926032665295963,1.7215648651123132,-2.0013246795054727,5.444454409730099,-0.13987990719657972,3.583009637421206,-0.39338708432853764,8.333259728739968,-55.49422779139105,1.8614447723088927,7,0.4618835449218679,-1.217693328857429,-4.723808765411384,-7.55809402465821,4.702816009521477,0,0.10195231805437222,-2.555574622722455,38.71423721313477,2.0769139382927424,39.30208969116211,-2.2499964512126915,40.645751953125,0.10195231805437222
926,2003-07-22,38.462303161621094,38.7982177734375,38.29434585571289,38.7982177734375,892230.0,-0.0065075297784300545,2.0,-1.3333434277667204,62.096788669365495,71.52343930764195,0.032894959717211236,-1.699362298467534,-4.084689982400874,-7.764113227293322,40.08311635116942,0.5038719177246094,2.0469922457866474,1.2386890411376967,-2.2257224760705725,4.703100558345966,-0.49351671746643433,2.970894799741828,3.023235321044922,5.263151603247616,-55.22334966345846,1.7322057586041333,7,0.7138175964355469,-0.96575927734375,-4.4508795738220215,-7.306159973144531,4.870769500732429,1,0.10917027665908074,-3.000030283300274,38.71423721313477,-2.555574622722455,38.71423721313477,2.0769139382927424,39.30208969116211,0.10917027665908074
927,2003-07-23,38.6302604675293,38.6302604675293,38.210365295410156,38.29434585571289,888956.0,0.004366803131950592,1.5000113561516273,-1.0,62.69842585996554,70.37026797271153,-0.07737306909053387,-1.619656675846926,-4.110206910124958,-7.82353123456371,42.05205919015439,0.4198951721191406,2.1414107445428243,1.1966991424560547,-2.057783424184649,4.451181709096758,-0.4305421408642971,2.8239404257764065,2.7914541625976597,20.000036339586163,-38.4320493486706,1.6272412833203518,7,0.5458602905273438,-1.1337165832519531,-4.5138630867004395,-7.348149299621582,5.038726806640625,2,0.10217394803495017,2.0,38.462303161621094,-3.000030283300274,38.71423721313477,-2.555574622722455,38.71423721313477,0.10217394803495017
928,2003-07-24,38.29434585571289,39.38607025146485,38.29434585571289,38.462303161621094,759048.0,-0.008695634141497988,-12.00002271230334,-0.5,63.200000872150724,69.47582315200029,0.43604846055191615,-1.0742570467966317,-3.6301111680405427,-7.381269638434119,43.499314438326515,1.0917243957519602,2.186309336915947,0.6928268432617202,-2.3591880307398583,3.7448417172632986,-0.8331805937390655,2.218834280262506,2.9989148010253928,4.761997464882567,-55.17041106794284,1.526007437000788,7,1.5536060333251953,-0.7978019714355469,-4.177948474884033,-6.8022871017456055,5.038726806640632,3,0.11184212033650387,1.5000113561516273,38.6302604675293,2.0,38.462303161621094,-3.000030283300274,38.71423721313477,0.11184212033650387
929,2003-07-25,38.04240798950195,38.29434585571289,38.04240798950195,38.29434585571289,567190.0,-0.006578983413379147,1.0,1.5000113561516273,54.20560827014588,66.65292852588617,0.9748102709628981,-0.6366988507414675,-3.2556053865112204,-7.003256613649185,44.90912632195904,0.2519378662109375,2.049364336055106,0.30232391357422017,-2.5492622141676904,3.1539100413161307,-1.123469150296735,1.7281169774451755,3.1275368527832086,0.0,-52.59774716175478,1.4257930638709542,7,1.7215652465820312,-0.5458641052246094,-3.9260106086730957,-6.382391929626465,5.29066467285157,4,0.13245035968092145,-12.00002271230334,38.29434585571289,1.5000113561516273,38.6302604675293,2.0,38.462303161621094,0.13245035968092145
930,2003-07-28,38.04240798950195,38.29434585571289,37.45455551147461,37.95842742919922,395587.0,0.0,1.8571280247626587,-0.33333838047362363,54.20560827014588,63.970158592383406,0.9275337750426829,-0.4759049509840665,-3.1196811975424126,-6.88528781265326,45.42385503804179,0.8397903442382812,2.016294731999544,0.18475360870361612,-2.500137363483148,2.8696445808903803,-1.157691877389766,1.5271990947969982,2.939884641616217,30.43479119555224,-15.49905224090578,1.3424454860933819,7,1.4276390075683594,-0.5458641052246094,-3.9260106086730957,-6.382391929626465,5.122707366943359,0,0.13686536164279905,1.0,38.04240798950195,-12.00002271230334,38.29434585571289,1.5000113561516273,38.6302604675293,0.13686536164279905
931,2003-07-29,38.210365295410156,38.7982177734375,38.04240798950195,38.210365295410156,238959.0,0.004415001961877607,-3.5000113561516275,0.0,50.0,60.53581394838762,0.7017178319315747,-0.4764838331612822,-3.152374829449684,-6.930420212175555,46.05871998498587,0.7558097839355469,2.051101339373588,0.23094158172607138,-2.2709040153130857,2.7327871787652285,-1.0199812167935107,1.4818643802456535,2.489708366136526,39.13041760889515,-0.8754049647867035,1.25092279851958,7,0.6718311309814453,-0.7138214111328125,-4.072972774505615,-6.466370582580566,7.054222106933594,1,0.1362637568888021,1.8571280247626587,38.04240798950195,1.0,38.04240798950195,-12.00002271230334,38.29434585571289,0.1362637568888021
932,2003-07-30,38.54627990722656,38.7982177734375,37.95842742919922,38.29434585571289,200163.0,0.008791190799130044,1.2222267085917904,100.0,56.98924416063083,59.12660421535532,0.04098435095034603,-0.6401849562631483,-3.343626207510127,-7.140309647817297,46.39290993780525,0.8397903442382812,1.7973780461264184,0.43668899536132955,-1.8833165684291018,2.756694559151761,-0.7233137865338861,1.5966917772565452,1.8941523023143532,56.52167043558097,19.066697237154898,1.160002781895215,7,0.16795921325683594,-0.7138195037841797,-4.366899013519287,-6.802285194396973,7.810031890869141,2,0.12418300200817933,-3.5000113561516275,38.210365295410156,1.8571280247626587,38.04240798950195,1.0,38.04240798950195,0.12418300200817933
933,2003-07-31,39.134132385253906,39.47004699707031,38.12638854980469,38.462303161621094,695800.0,0.01525056320459961,1.0,2.666686855533516,64.51613375905373,59.12660565965433,-0.6405600977346637,-1.02948503965672,-3.7851238036900696,-7.605484612011072,46.866864301365396,1.343658447265625,1.5721475255582789,0.8649816513061523,-1.2582049988337332,2.988168301446038,-0.1966116737637904,1.926574976376095,1.067429688441706,83.33336487813926,43.85084933868918,1.0615933250699425,7,-0.6718311309814453,-1.2596817016601562,-4.933757305145264,-6.970243453979492,6.9702415466308665,3,0.11587978607198646,1.2222267085917904,38.54627990722656,-3.5000113561516275,38.210365295410156,1.8571280247626587,38.04240798950195,0.11587978607198646
934,2003-08-01,38.9661750793457,39.21811294555664,38.6302604675293,38.9661750793457,226122.0,-0.004291836708036789,1.3333232390527527,0.0,50.0,57.54575665127312,-0.4840054911987579,-0.6222544027999177,-3.4886969156884504,-7.327990005871701,48.30423728820765,0.5878524780273438,1.1358740120378314,0.5248678207397433,-1.1774287056256014,2.227164347105088,-0.3262804424429291,1.3760160839224156,1.0156264693722292,75.0000473172089,36.84162618680662,0.851148263182671,8,-0.5038738250732422,-0.8397884368896484,-4.63983154296875,-6.802286148071289,7.39013671875,4,0.1120689309154832,1.0,39.134132385253906,1.2222267085917904,38.54627990722656,-3.5000113561516275,38.210365295410156,0.1120689309154832
935,2003-08-04,38.462303161621094,38.9661750793457,38.12638854980469,38.9661750793457,326826.0,-0.012931007898480895,2.3333333333333335,-100.0,45.333325257859954,55.68314960555028,-0.021935361838529843,-0.02717891492729052,-2.859561687094285,-6.719080563967626,48.67734338351352,0.8397865295410156,0.8689549458038357,-0.037789344787597656,-1.651062426774125,1.5754837371989296,-0.8444258857808578,0.7688471962056624,1.3173187041173762,33.333501572192134,-1.3705737434029146,0.8066365409932628,8,-1.9073486328125e-06,-0.16795921325683594,-4.030986309051514,-6.29841423034668,8.733795166015625,0,0.12663748918688356,1.3333232390527527,38.9661750793457,1.0,39.134132385253906,1.2222267085917904,38.54627990722656,0.12663748918688356
936,2003-08-05,38.04240798950195,38.6302604675293,38.04240798950195,38.462303161621094,500489.0,-0.01091705741995519,-1.7999963660479863,0.8333371187172091,24.590155389098257,51.44889733100947,0.3711659983345683,0.47668265509717855,-2.319407123252418,-6.200886774484495,49.03242173771027,0.5878524780273438,0.6853134835244887,-0.49547500610351847,-2.0221454081574493,1.0311953959504123,-1.2588102071304874,0.2678601949234505,1.551208567895408,5.555667714794757,-22.23088044219533,0.7633352010269665,8,0.4198932647705078,0.2519359588623047,-3.569100856781006,-5.5426025390625,8.98573303222657,1,0.1346578105244285,2.3333333333333335,38.462303161621094,1.3333232390527527,38.9661750793457,1.0,39.134132385253906,0.1346578105244285
937,2003-08-06,38.12638854980469,38.37832260131836,37.95842742919922,38.210365295410156,559325.0,0.0022075511183705654,1.0000181699251398,0.1999945490719795,34.7826387496803,48.29141265073497,0.23266159034867684,0.4069528772993394,-2.298624084045919,-6.182400628301455,48.68089184825358,0.4198951721191406,0.4988498598011901,-0.4072956085205064,-1.938214780899898,1.1236235638588852,-1.1727551947101986,0.35816397766918584,1.2961031239188543,11.111335429589515,-12.961864082705818,0.765459586189694,8,0.33591270446777344,0.1679553985595703,-3.6530814170837402,-5.626583099365234,8.397880554199219,2,0.1872246264084101,-1.7999963660479863,38.04240798950195,2.3333333333333335,38.462303161621094,1.3333232390527527,38.9661750793457,0.1872246264084101
938,2003-08-07,37.20262145996094,38.210365295410156,37.20262145996094,37.20262145996094,680123.0,-0.02422907400833485,0.0,-0.0,32.000032705657205,45.824126476902904,1.1010712729522893,1.3817194310336447,-1.2786676505100445,-5.159157300195957,47.88560810676209,1.0077438354492188,0.32477920999243537,-1.3184659957885714,-2.8903689602446008,0.253436968667458,-2.104417478016586,-0.5325145135605567,2.06243532078269,0.0,-24.40244645713893,0.7859514822280138,8,1.1337127685546875,1.0917224884033203,-2.4143924713134766,-4.492868423461914,8.145942687988281,3,0.24604960561680733,1.0000181699251398,38.12638854980469,-1.7999963660479863,38.04240798950195,2.3333333333333335,38.462303161621094,0.24604960561680733
939,2003-08-08,38.12638854980469,38.12638854980469,37.538536071777344,37.62251281738281,532925.0,0.024830698848411714,1.3333232390527527,100.0,44.26232438023446,44.71931715580163,0.21285340856047696,0.5872734048413832,-2.101649756548966,-5.991816545760976,47.55286848023979,0.92376708984375,0.13982504034100174,-0.45768318176269673,-1.8399874323380203,0.9246210688126268,-1.148835307050362,0.2334689435249686,0.9324246988606717,52.38100388271811,24.87411445834247,0.6911521252876635,8,0.2099456787109375,0.1679553985595703,-3.3381595611572266,-5.290667533874505,7.977985382080085,4,0.20925101184599226,0.0,37.20262145996094,1.0000181699251398,38.12638854980469,-1.7999963660479863,38.04240798950195,0.20925101184599226
940,2003-08-11,37.95842742919922,38.29434585571289,37.95842742919922,38.29434585571289,515784.0,-0.004405377141505573,1.0,-0.6666691902368118,44.999977287765525,44.163759076664476,0.41085489502790296,0.7123902009170138,-1.8354847656730584,-5.730117522487291,46.1248665017429,0.3359184265136719,-0.03818017553706454,-0.5752569198608413,-1.9723052371420735,0.821791397420391,-1.2737810785014574,0.12326723877977486,0.9147666405957011,52.94097213872122,21.685974108998,0.6985241586406165,8,0.37790679931640625,0.7138214111328125,-3.170198440551758,-5.080717086791992,8.649822235107422,0,0.2212389958609422,1.3333232390527527,38.12638854980469,0.0,37.20262145996094,1.0000181699251398,38.12638854980469,0.2212389958609422
941,2003-08-12,37.87445068359375,37.95842742919922,37.790470123291016,37.790470123291016,654236.0,-0.0022123346854161507,-2.9999091528503294,-0.25000283900566667,42.372882660858494,42.539718910023105,0.4941347189466967,0.741802499128994,-1.6468404984954077,-5.5465759201710085,44.5421596014499,0.16795730590820312,-0.07908557128490656,-0.6004484176635714,-2.0049162006134438,0.804019365286301,-1.3026823091385111,0.10178547381136838,0.8316861252177716,57.14285714285714,23.453592024020125,0.7022338914749374,8,0.461883544921875,1.3016700744628906,-2.41439151763916,-4.660825729370117,8.649818420410156,1,0.24611967898668086,1.0,37.95842742919922,1.3333232390527527,38.12638854980469,0.0,37.20262145996094,0.24611967898668086
942,2003-08-13,38.04240798950195,38.210365295410156,37.790470123291016,37.95842742919922,1019715.0,0.0044345806441215,1.0,1.0,47.368408469673184,40.63441610009193,0.27623586594652494,0.3887399903569957,-1.7033133510068055,-5.594208278306098,42.34841060809813,0.4198951721191406,-0.11655329036505435,-0.30232391357422017,-1.2762030583537651,0.6715552312053248,-0.7892634859639927,0.1846156588155523,0.5133772844245073,76.92294253098477,37.93978782922605,0.4869395723897736,8,0.16795921325683594,1.1337127685546875,-2.5403594970703125,-4.82878303527832,7.474117279052734,2,0.23620305619734272,-2.9999091528503294,37.87445068359375,1.0,37.95842742919922,1.3333232390527527,38.12638854980469,0.23620305619734272
943,2003-08-14,38.6302604675293,39.134132385253906,37.95842742919922,38.29434585571289,174139.0,0.015452557004003609,-1.3333232390527527,3.9999091528503294,55.73770858031347,41.271939275682314,-0.43651111905392526,-0.2656446539571107,-2.200332241115184,-6.053073213520044,41.09922096445617,1.1757049560546875,-0.10484546800898897,0.31912002563476705,-0.5571781328823278,1.1954181841518619,-0.1190290536237768,0.7572691048933109,-1.4276390075683594,68.4210903805143,23.49447696845001,0.4381490792585462,8,-0.461883544921875,0.5458602905273438,-2.3933963775634766,-4.282920837402344,6.970241546630859,3,0.2043477973209611,1.0,38.04240798950195,-2.9999091528503294,37.87445068359375,1.0,37.95842742919922,0.2043477973209611
944,2003-08-15,40.645751953125,41.31758117675781,39.47004699707031,39.63800430297852,1344731.0,0.052173903597927396,-1.749997870727615,3.000011356151606,68.23529034537047,43.81660206318348,-2.4459136226120606,-2.2440669409320293,-4.09428256544885,-7.925206764985873,40.210928949821145,2.6873207092285156,-0.13481659463633378,2.2380357742309585,0.8808789831266566,3.5951925653352603,1.5594573786788075,2.9166141697831094,-3.4045002746582043,80.95242215374898,32.78022591249654,0.6785783955521522,8,-1.385650634765625,-1.4696311950683594,-4.240930557250977,-6.046475410461426,4.534854888916023,4,0.11570242814667986,-1.3333232390527527,38.6302604675293,1.0,38.04240798950195,-2.9999091528503294,37.87445068359375,0.11570242814667986
945,2003-08-18,42.6612434387207,43.50103378295898,40.981666564941406,40.981666564941406,960206.0,0.04958676832747688,-2.0000022712251586,1.6666641430869806,74.76635037912477,49.391734839853086,-4.250090504232503,-4.16208966987692,-5.962306787173887,-9.772096806499619,39.76941425460363,2.8552818298339773,-0.23085798017075376,4.05617694854736,1.718004011910132,6.394349885184589,2.88709048022875,5.225263416865971,-5.25693858032227,85.2940901408828,34.49194863365655,1.169086468318613,8,-2.309415817260742,-2.309415817260742,-6.25642204284668,-8.061966896057129,1.5116195678710938,0,0.08070862955764135,-1.749997870727615,40.645751953125,-1.3333232390527527,38.6302604675293,1.0,38.04240798950195,0.08070862955764135
946,2003-08-19,42.6612434387207,42.99715805053711,41.98941421508789,42.829200744628906,797665.0,0.0,3.0,-0.0999997728774833,73.78640519797362,53.725486667441245,-3.940380726539594,-4.0384392838272305,-5.7820187372198575,-9.615192714124618,39.51644583567143,1.0077438354492188,-0.16866373964737136,3.8462299346923814,0.8897335966483055,6.802726272736457,2.3679817656703435,5.324478103714419,-4.8911348448486365,85.2940901408828,33.760717465309575,1.4782481690220368,8,-2.309415817260742,-2.309415817260742,-5.458623886108398,-7.264168739318848,0.2519378662109375,1,0.0925197183072144,-2.0000022712251586,42.6612434387207,-1.749997870727615,40.645751953125,-1.3333232390527527,38.6302604675293,0.0925197183072144
947,2003-08-20,42.57726669311523,43.081138610839844,42.40930557250977,42.829200744628906,1210787.0,-0.001968455179373829,-1.2857050154766927,1.499988643848415,71.13403461909668,58.073709102267856,-3.5298530672859343,-3.8405060206572372,-5.5447929403001055,-9.383934472617533,39.36857434063513,0.671833038330071,-0.021188288226191787,3.5649028778076115,0.16643239205016158,6.963373363565061,1.86566763492889,5.264138120686333,-4.4633025878979495,83.33334480416195,34.34266851616534,1.699235242878724,8,-2.057481765747063,-2.2254390716552663,-5.374647140502923,-7.180191993713372,0.4198913574218821,2,0.09270210883515717,3.0,42.6612434387207,-2.0000022712251586,42.6612434387207,-1.749997870727615,40.645751953125,0.09270210883515717
948,2003-08-21,42.57726669311523,42.829200744628906,42.3253288269043,42.4932861328125,371557.0,0.0,-1.399989098143959,-0.33334342776672043,72.63159002037881,61.22584972895056,-3.003090903205212,-3.692505211263345,-5.439822933586349,-9.221748719013299,38.839654588505,0.5038719177246094,0.3050082022417939,3.3507568359374957,-0.3806580218712057,7.082171693746197,1.485049407033145,5.216464264841846,-4.140078407233446,77.08335107726984,30.086298943169844,1.8657074289043496,8,-1.9315147399902273,-2.2254390716552663,-4.723811149597161,-6.550351142883294,-0.08398056030272727,3,0.06903351961563886,-1.2857050154766927,42.57726669311523,3.0,42.6612434387207,-2.0000022712251586,42.6612434387207,0.06903351961563886
949,2003-08-22,43.081138610839844,43.081138610839844,42.3253288269043,42.40930557250977,230647.0,0.011834294609759377,1.2499929024455334,7.999863729276086,78.9473659044593,64.9977817974721,-3.051072294660976,-4.004864513110093,-5.795510629813187,-9.560199280805882,38.64581328346844,0.7558097839355469,0.5768894226659,3.6026922225952163,-0.4579804019290421,7.663364847119475,1.572355910333087,5.6330285348573454,-4.34011959513343,83.33330809751749,33.17829170016114,2.03033631226213,8,-2.4353866577148438,-2.729310989379883,-4.996742248535156,-7.05422306060791,0.251934051513679,4,0.0584794990234172,-1.399989098143959,42.57726669311523,-1.2857050154766927,42.57726669311523,3.0,42.6612434387207,0.0584794990234172
950,2003-08-25,43.24909591674805,43.66898727416992,42.4932861328125,42.74522018432617,345765.0,0.0038986273651073766,-1.3333333333333333,0.7500014195109013,83.69565968742,69.58920146709004,-2.670451686806757,-3.966093274910662,-5.826520581142063,-9.565442775529519,39.25857266022102,1.1757011413574219,0.9778955841794428,3.510315132141116,-0.8212861738661061,7.841916438148338,1.3445144791375085,5.676115785144724,-4.222476015006478,75.00011356151627,18.41029944385882,2.1658006530036102,8,-2.519367218017578,-2.813291549682617,-4.912763595581055,-7.222180366516113,0.0,0,0.04466014570595922,1.2499929024455334,43.081138610839844,-1.399989098143959,42.57726669311523,-1.2857050154766927,42.57726669311523,0.04466014570595922
951,2003-08-26,43.41705322265625,44.0049057006836,42.99715805053711,43.41705322265625,498185.0,0.0038834870960426926,-1.39999818302401,0.0,83.87097089313409,73.64504173636347,-2.2009644272646156,-3.9252267908221157,-5.882535626671817,-9.573421302529674,39.67970463350222,1.0077476501464915,1.2950235980795952,3.417938041687009,-1.146485278428699,7.982361361802717,1.135726381629155,5.700149701744863,-4.0190439311204145,64.99996593162221,2.5476544237884298,2.2822116600578526,8,-2.4353866577148438,-2.8132896423339844,-5.080720901489258,-7.390137672424316,1.2596817016601562,1,0.017408131778532177,-1.3333333333333333,43.24909591674805,1.2499929024455334,43.081138610839844,-1.399989098143959,42.57726669311523,0.017408131778532177
952,2003-08-27,43.33307266235352,43.83694839477539,43.081138610839844,43.41705322265625,287185.0,-0.0019342759139374666,-1.571443404001272,-100.0,93.97588778939661,77.89372831515048,-1.4388952331740228,-3.6514565129580845,-5.658207688647451,-9.336371598322074,40.22995507112768,0.7558097839355469,1.6547836757067813,3.094617843627937,-1.6475820472909248,7.836817734546798,0.7235178981685024,5.465717789087371,-3.474373729902908,59.999863726490155,-9.92460460088413,2.3710999454594313,8,-1.5955963134765696,-2.729309082031257,-4.9967403411865305,-7.306157112121589,2.687324523925774,2,-0.009689858845081889,-1.39999818302401,43.41705322265625,-1.3333333333333333,43.24909591674805,1.2499929024455334,43.081138610839844,-0.009689858845081889
953,2003-08-28,43.66898727416992,44.0049057006836,43.50103378295898,43.66898727416992,208808.0,0.007751922288867119,-2.000068138457303,-0.0,93.42103454355824,80.69214433717134,-1.1006463794007502,-3.8263927914248796,-5.819904811848737,-9.515709750972121,40.48212118157441,0.6718330383300781,2.0875726084590838,3.203789710998535,-1.7452338720914398,8.15281329408851,0.7292779194535512,5.678301502543519,-3.39566766489601,79.99981830198631,7.531687376852062,2.4745117915449866,8,-1.1757011413574219,-3.0652236938476562,-5.33265495300293,-7.432124137878418,2.603343963623047,3,-0.015384584474442242,-1.571443404001272,43.33307266235352,-1.39999818302401,43.41705322265625,-1.3333333333333333,43.24909591674805,-0.015384584474442242
954,2003-08-29,43.33307266235352,44.08888244628906,43.16511535644531,43.83694839477539,541844.0,-0.00769229223722101,-1.1999945490719794,-100.0,91.02568059666908,82.49873658356516,-0.3838090622258008,-3.3165901040763757,-5.310084081342005,-9.027605110855113,40.571192554620616,0.92376708984375,2.515215319295372,2.6495302200317425,-2.4052249768284284,7.7042854168919135,0.12215262160165707,5.176907818461828,-2.686594443938638,52.63151603247661,-21.38520365835619,2.527377598430086,8,-0.29392433166504617,-2.6873207092285227,-4.660824775695808,-7.096209526062019,2.4353866577148366,4,-0.019379805722168464,-2.000068138457303,43.66898727416992,-1.571443404001272,43.33307266235352,-1.39999818302401,43.41705322265625,-0.019379805722168464
955,2003-09-01,43.33307266235352,43.66898727416992,43.33307266235352,43.50103378295898,630391.0,0.0,-2.999909152850583,0.33333838047360015,92.20780369991733,84.54555863933669,-0.31121579523743037,-3.0914759908424827,-5.11905597076116,-8.880574547989717,41.331840887700544,0.33591461181639914,2.8920803829021935,2.405991744995127,-2.6674686052080645,7.479452095198319,-0.13073843010646868,4.942721920096723,-2.273505936593736,30.76917701239456,-43.50729032308969,2.536730175101597,9,-0.12596702575684304,-2.6873207092285227,-4.702814102172859,-7.096209526062019,3.0232391357421804,0,0.0,-1.1999945490719794,43.33307266235352,-2.000068138457303,43.66898727416992,-1.571443404001272,43.33307266235352,0.0
956,2003-09-02,43.16511535644531,43.66898727416992,42.829200744628906,43.66898727416992,679135.0,-0.0038759611444337816,2.3333333333333335,2.999931864638001,89.61040493322298,86.59848867423958,-0.07182048066768232,-2.6562478904300804,-4.752669052643476,-8.57043425800751,41.97701508663399,0.8397865295410156,3.0215257520347905,1.9818990707397433,-2.99468511724794,6.958483258727426,-0.5063930232540983,4.470191164733585,-1.7420307442220135,26.666626289299796,-45.32219495406342,2.4882920939938415,9,0.04199028015136719,-2.5193634033203125,-4.681819915771484,-6.928252220153809,3.443134307861328,1,0.0019455655245965708,-2.999909152850583,43.33307266235352,-1.1999945490719794,43.33307266235352,-2.000068138457303,43.66898727416992,0.0019455655245965708
957,2003-09-03,45.26458740234375,45.34856414794922,43.66898727416992,43.66898727416992,1608976.0,0.04863816599496129,-1.1052603896460957,-3.166678022818294,91.57896146135018,88.70375216768085,-1.9556675317319545,-4.420147617338436,-6.644175267805025,-10.522116920416934,43.03467867678648,2.1834487915039062,2.949370044504704,3.724461174011232,-1.3519248922961467,8.80084724031861,1.1862681408575426,6.262654207164921,-3.521607050032557,96.66674742140042,23.225855031655996,2.53819303315369,9,-1.4276409149169922,-3.988994598388672,-7.075217247009277,-9.027724266052246,1.0917243957519531,2,-0.012987028309837334,2.3333333333333335,43.16511535644531,-2.999909152850583,43.33307266235352,-1.1999945490719794,43.33307266235352,-0.012987028309837334
958,2003-09-04,46.3563117980957,46.3563117980957,44.84469223022461,45.34856414794922,1627273.0,0.024118730743040606,1.9999962146304533,0.6315790731979047,90.47620592671184,89.98473439237559,-2.743465489568173,-5.049847135127408,-7.5272040011443195,-11.466248649869144,45.24154999050526,1.5116195678710938,2.932218455708835,4.358501052856447,-0.721868744787777,9.43887085050067,1.8183161540343349,6.898685951678559,-4.108549714395188,100.0,26.372886221516353,2.540184898822111,9,-1.9315128326416016,-4.576845169067383,-8.082962036132812,-10.1194486618042,0.6718292236328196,3,-0.0072463619038434235,-1.1052603896460957,45.26458740234375,2.3333333333333335,43.16511535644531,-2.999909152850583,43.33307266235352,-0.0072463619038434235
959,2003-09-05,46.10437393188477,46.524269104003906,45.68448257446289,46.524269104003906,1239985.0,-0.0054348125732746055,2.9999818302399315,-0.41666698211412184,82.53967796175121,89.85629197841239,-2.254687283598507,-4.394902063836689,-7.076024348821683,-11.066684733861116,47.58714147260189,0.8397865295410156,2.9692187361955007,3.7076639175415096,-1.345564043748979,8.760891878831998,1.1810499368962653,6.234277898186754,-3.1992438938810253,88.63633548067412,15.80403675109109,2.5266139806452452,9,-1.4276390075683665,-4.240928649902351,-7.935997962951667,-9.825522422790534,1.091724395751946,4,0.003642979864694418,1.9999962146304533,46.3563117980957,-1.1052603896460957,45.26458740234375,2.3333333333333335,43.16511535644531,0.003642979864694418
960,2003-09-08,46.3563117980957,46.524269104003906,45.93641662597656,45.93641662597656,736572.0,0.0054645111672733115,-1.7999963660479863,-1.0000000000000169,83.33333333333343,89.79655447176786,-2.2568464543306916,-4.20081085013895,-7.135221502314479,-11.16803281505885,49.92457166992336,0.5878524780273438,3.0170106104569925,3.5397075653076158,-1.3538038598409443,8.433218990456176,1.0929518527333357,5.986463277881896,-2.7997367282119257,95.45455483977535,23.19897016654835,2.446755712574281,9,-1.6795768737792969,-4.492866516113281,-8.061967849731445,-9.825523376464844,0.5038719177246094,0,-0.01268117447711814,2.9999818302399315,46.10437393188477,1.9999962146304533,46.3563117980957,-1.1052603896460957,45.26458740234375,-0.01268117447711814
961,2003-09-09,47.19609832763672,47.36405944824219,46.3563117980957,46.3563117980957,415765.0,0.018115904759608448,-1.4000090849213018,1.9999909151199657,86.66663436479291,88.98441520236746,-2.7984933090465276,-4.53916126491611,-7.7712422660238545,-11.83606749813734,52.70741090415716,1.0077476501464844,2.999737515742382,3.913411712646486,-0.7692795492196396,8.596102974512611,1.572066081713423,6.2547573435795485,-3.1053383316113212,95.45445629495345,23.583927625203003,2.3413456309330627,9,-2.099468231201172,-4.912757873535156,-8.81777572631836,-10.455363273620605,-0.33591461181640625,1,-0.017793558351183902,-1.7999963660479863,46.3563117980957,2.9999818302399315,46.10437393188477,1.9999962146304533,46.3563117980957,-0.017793558351183902
962,2003-09-10,47.02814102172852,47.02814102172852,46.524269104003906,46.524269104003906,443260.0,-0.0035587116702365806,-1.0000000000000282,0.6000000000000084,84.4155576006421,87.98380665315456,-2.2923329798639287,-3.8614789320269267,-7.4026842585490655,-11.518386674995163,55.425585018564306,0.6718292236328125,2.94188507414556,3.296167755126959,-0.9758175257510118,7.568153036004929,1.1601751146879735,5.432160395565944,-2.28272113525977,86.66655562907619,14.81696672847346,2.135992640438984,9,-1.9315109252929759,-4.74480056762696,-8.649818420410163,-10.28740596771241,1.8475341796875,2,-0.008928512764897034,-1.4000090849213018,47.19609832763672,-1.7999963660479863,46.3563117980957,2.9999818302399315,46.10437393188477,-0.008928512764897034
963,2003-09-11,46.524269104003906,46.69222640991211,46.1883544921875,46.1883544921875,469582.0,-0.01071426398699904,-2.0,0.6666666666666573,76.62336589739971,86.38354946434684,-1.4984208641826626,-2.8837354123416006,-6.699930723053683,-10.866201207938843,57.40521949674604,0.8397865295410227,2.8646096162335795,2.3975954055786133,-1.3112986154669315,6.106489426624158,0.5431483950558373,4.252042416101389,-1.2551213051804666,49.999886438741655,-19.55450650057591,1.8544470105227724,9,-1.4276390075683594,-4.240928649902344,-8.145946502685547,-9.783534049987793,2.3514060974121165,3,-0.0036101009030951037,-1.0000000000000282,47.02814102172852,-1.4000090849213018,47.19609832763672,-1.7999963660479863,46.3563117980957,-0.0036101009030951037
964,2003-09-12,45.34856414794922,46.60824966430664,45.18060684204102,46.524269104003906,439396.0,-0.025270788315372106,1.1249964512227562,-3.5000113561516275,64.04492432226904,83.25434064460813,-0.007546061152822858,-1.4099307509128352,-5.3213690109600265,-9.542150062505556,57.79148471968565,1.427642822265618,2.7210346795999882,0.9867498397827177,-2.372788929583159,4.346288609148594,-0.6930195449002241,2.6665192244656595,2.0154953002929688,7.69228081393592,-58.64626061193387,1.6797693846829387,9,-0.2519340515136719,-2.897266387939453,-7.033225059509277,-8.397880554199219,5.038730621337891,4,0.037037046383645134,-2.0,46.524269104003906,-1.0000000000000282,47.02814102172852,-1.4000090849213018,47.19609832763672,0.037037046383645134
965,2003-09-15,46.10437393188477,46.524269104003906,44.5087776184082,44.5087776184082,408698.0,0.01666667507861397,-1.5263175510906675,-1.357140076053529,66.66665089427126,80.70503464028018,-0.36755883963044766,-1.9969484842753573,-5.91821029870151,-10.147735319150208,57.1013247354037,2.015491485595703,2.613648547891245,1.5704030990600657,-1.7750633984777124,4.915869596597844,-0.10233014970881982,3.243136347828951,1.216016464233391,55.88227042264836,-10.186659564023074,1.6727332487688875,9,-0.587850570678718,-3.527109146118171,-7.789034843444831,-9.153690338134773,3.275177001953118,0,0.023679410490745845,1.1249964512227562,45.34856414794922,-2.0,46.524269104003906,-1.0000000000000282,47.02814102172852,0.023679410490745845
966,2003-09-16,46.60824966430664,47.02814102172852,46.3563117980957,46.60824966430664,507211.0,0.010929022334546845,-1.6666464781055337,0.0,69.30693915366523,78.23036549498185,-0.37064005908314357,-2.3083112779584525,-6.253984868872536,-10.506317730350396,56.473217628504216,0.92376708984375,2.565325450924817,1.8769285202026396,-1.4690596755819598,5.222916715987239,0.20393442231033987,3.5499226180949393,0.5996762207031239,83.33343427675027,15.815342094097957,1.6729940978923012,9,-0.6718311309814453,-4.030984878540039,-8.103958129882812,-9.65756607055664,0.7558097839355469,1,0.005405353200950813,-1.5263175510906675,46.10437393188477,1.1249964512227562,45.34856414794922,-2.0,46.524269104003906,0.005405353200950813
967,2003-09-17,46.524269104003906,46.86018371582031,46.1883544921875,46.524269104003906,1518311.0,-0.0018018389642949773,1.0,0.0,67.34693688361185,75.6604467124152,-0.09966308968138549,-2.016876043337149,-6.029193456510193,-10.281420743758702,55.714404338227475,0.6718292236328125,2.525616747449483,1.5955978393554702,-1.6803125182501972,4.871508196961138,-0.04235733944736353,3.233553018158304,0.5756908503417932,80.00003028302493,13.479955675293184,1.637955178802835,9,-0.5878505706787109,-3.9470043182373047,-7.768041610717773,-9.2376708984375,1.5955963134765625,2,0.007220201806190207,-1.6666464781055337,46.60824966430664,-1.5263175510906675,46.10437393188477,1.1249964512227562,45.34856414794922,0.007220201806190207
968,2003-09-18,45.51652526855469,46.86018371582031,45.34856414794922,46.524269104003906,650509.0,-0.02166060541857051,-1.2499929024455334,-100.0,62.26416226313375,73.40761163479102,0.8676748611580862,-0.8196645161620637,-4.865079889499455,-9.137189851870133,54.69786347395997,1.5116195678710938,2.5124854817821785,0.4408910751342745,-2.649315969872326,3.531098120140875,-1.1042124473690222,1.9859945976375712,1.5116157531738352,40.00009084907535,-27.108707861092896,1.5451035225033003,9,0.4198932647705078,-2.8552818298339844,-6.823281288146973,-8.187938690185547,2.6873207092285156,3,0.07380066718717693,1.0,46.524269104003906,-1.6666464781055337,46.60824966430664,-1.5263175510906675,46.10437393188477,0.07380066718717693
969,2003-09-19,45.600502014160156,46.0203971862793,45.34856414794922,46.0203971862793,801368.0,0.0018449726799221189,2.2000036339520137,0.41666855935860453,62.616824810437585,71.10577735446927,0.7875239753502541,-0.7433302915930682,-4.769535939492243,-9.084146476444474,53.53387115240439,0.6718330383300781,2.257308967002693,0.3988996505737319,-2.5511999735141018,3.3489992746615656,-1.0761501614701885,1.8739494626176523,1.326864471435556,43.33334342767493,-27.200147827454558,1.4750498120439177,9,0.33591651916503906,-2.1834487915039062,-6.928253173828125,-8.229925155639648,3.0232391357421875,4,0.07182318269739318,-1.2499929024455334,45.51652526855469,1.0,46.524269104003906,-1.6666464781055337,46.60824966430664,0.07182318269739318
970,2003-09-22,45.18060684204102,45.43254470825195,44.84469223022461,45.26458740234375,524358.0,-0.009208126085733515,1.7999963660479863,0.20000363395199675,60.90908452713727,68.24382737250752,1.1433414894893303,-0.18056964178181545,-4.238980576658449,-8.540349955585633,51.911204959151405,0.7558097839355469,1.9575044329720726,-0.11757106781005433,-2.921376364618709,2.6862342289986003,-1.5194737162143852,1.2843315805942765,1.6795768737792898,15.38458850619723,-58.19040403649505,1.4019026484043273,9,0.5878524780273366,-1.0077438354492259,-5.962495803833015,-7.810029983520515,3.275177001953118,0,0.11524165546181231,2.2000036339520137,45.600502014160156,-1.2499929024455334,45.51652526855469,1.0,46.524269104003906,0.11524165546181231
971,2003-09-23,44.1728630065918,45.43254470825195,44.0049057006836,45.26458740234375,755881.0,-0.022304787515857627,-1.00000000000001,12.999727458552087,43.29897148605115,63.67531780421964,1.874236523309321,0.9346192383137435,-3.1327124071724057,-7.41732958059788,49.802070856151026,1.4276390075683523,1.7795800468223035,-1.1631053924560533,-3.8791563491793113,1.5529455642672048,-2.5211308708176787,0.1949200859055722,2.593264465332034,5.882345082258275,-62.096043830717214,1.3580254783616277,9,1.343660354614265,0.5038738250732422,-3.821035385131836,-5.794538497924805,4.534854888916016,1,0.11787073720961017,1.7999963660479863,45.18060684204102,2.2000036339520137,45.600502014160156,-1.2499929024455334,45.51652526855469,0.11787073720961017
972,2003-09-24,42.91318130493164,45.09663009643555,42.57726669311523,44.1728630065918,1001859.0,-0.028517094340753446,-1.6086970260736866,1.1538458850619695,29.29293763535584,58.41638133065921,2.781311201678008,2.278026422705487,-1.838551332628306,-6.036457889618639,47.64739639099216,2.5193634033203196,1.521595531762486,-2.401792526245117,-5.18860059779837,0.38501554530813564,-3.7951965620217436,-1.0083884904684908,3.6872728607177763,7.84312677634483,-53.76794078295319,1.3934040357766249,9,1.8895225524902344,1.9315128326416016,-2.5613536834716797,-4.534856796264648,5.458621978759766,2,0.10371820517531871,-1.00000000000001,44.1728630065918,1.7999963660479863,45.18060684204102,2.2000036339520137,45.600502014160156,0.10371820517531871
973,2003-09-25,42.99715805053711,43.16511535644531,42.157371520996094,42.40930557250977,751439.0,0.001956898627690773,1.1818136769078296,-0.46666747421399846,30.927831189326582,54.73670431588783,2.396406062419338,2.256846967921149,-1.8430451202667584,-5.9921623514988696,45.420942717129755,1.0077438354492188,1.1197890263218753,-2.284224319458005,-5.169043089768749,0.6005944508527392,-3.726633704613377,-0.8418149343026329,3.281441117309569,21.739087500456712,-34.94761036845086,1.4424093851553739,9,1.5955982208251953,1.7635574340820312,-2.561351776123047,-4.618833541870117,4.954750061035149,3,0.11914060368646551,-1.6086970260736866,42.91318130493164,-1.00000000000001,44.1728630065918,1.7999963660479863,45.18060684204102,0.11914060368646551
974,2003-09-26,42.4932861328125,43.16511535644531,41.98941421508789,42.99715805053711,348147.0,-0.011718726087253883,1.8,-0.8571400760535334,26.999985918391175,50.3292970963456,2.740898139301649,2.8401967146258187,-1.2449553720657036,-5.357623196186964,43.62209365526929,1.1757011413574219,0.6955704843821167,-2.7461069107055636,-5.77135712892391,0.2791433075127827,-4.258732019814737,-1.2334818015963904,3.37319027034912,14.634122021369473,-35.61412808245175,1.512625109109174,9,2.015491485595703,2.183450698852539,-1.9944963455200195,-4.072971343994148,7.1381988525390625,4,0.13438734361758664,1.1818136769078296,42.99715805053711,-1.6086970260736866,42.91318130493164,-1.00000000000001,44.1728630065918,0.13438734361758664
975,2003-09-29,43.33307266235352,44.3408203125,42.4932861328125,42.4932861328125,591547.0,0.019762805044455156,-3.400009084921302,-1.6666666666666807,26.999985918391232,45.62852451464848,1.6390226022226813,2.108514837180074,-1.9788231107224235,-6.069918938779544,41.37494615055047,1.8475341796875,0.3610394383766362,-1.9063203811645408,-4.931570599382887,1.1189298370538054,-3.418945490273714,-0.3936952720553677,2.0681562782392504,39.0243253903188,-5.278211199733498,1.512625109109174,9,1.0917263031005788,1.3436641693115163,-2.8342828750610423,-4.828781127929695,6.29841232299804,0,0.12209308416167763,1.8,42.4932861328125,1.1818136769078296,42.99715805053711,-1.6086970260736866,42.91318130493164,0.12209308416167763
976,2003-09-30,43.24909591674805,45.43254470825195,43.24909591674805,43.66898727416992,874422.0,-0.0019379365562145479,-9.400065411730504,-0.4999977287696703,27.272718930293053,41.1758336309464,1.3369925372505236,2.3179481956345214,-1.7795977452593803,-5.860327214537676,39.982706660691036,2.1834487915039062,0.17541537115823758,-1.9944961547851534,-5.007833587161386,1.0188412775910791,-3.5011648709732697,-0.48782743859703714,-1.2596817016601562,36.58536044919322,-2.2609890536866857,1.5066687161881154,9,1.1757030487060547,1.4276409149169922,-2.6663293838500977,-4.66082763671875,5.5426025390625,1,0.12038836458613278,-3.400009084921302,43.33307266235352,1.8,42.4932861328125,1.1818136769078296,42.99715805053711,0.12038836458613278
977,2003-10-01,44.676734924316406,44.928672790527344,43.58501052856445,43.83694839477539,412490.0,0.03300968441783114,1.0,-2.00000908496257,39.999991740990886,38.702036906263864,-0.42496974142189714,0.8896220495088585,-3.078437260464682,-7.1514334245726445,37.75682486138648,1.6795768737792969,-0.08541197730790628,-0.5374645233154283,-3.561389107487031,2.4864600608561744,-2.049426815401233,0.9744977687703766,-2.6184580993652347,78.04876157217625,38.9355676240265,1.511962292085803,10,-0.6718292236328125,1.9073486328125e-06,-3.8840198516845703,-5.920507431030273,5.206687927246094,2,0.09022554978603514,-9.400065411730504,43.24909591674805,-3.400009084921302,43.33307266235352,1.8,42.4932861328125,0.09022554978603514
978,2003-10-02,46.0203971862793,46.3563117980957,44.928672790527344,44.928672790527344,1608208.0,0.030075211723486373,-1.6153835402478782,1.3000022712303254,53.571444504785184,37.696994650080256,-1.8882063764527572,-0.5064630497404465,-4.264201801916087,-8.348022550930338,35.37243827890356,1.6795768737792969,-0.4092772277052745,0.8229934692382841,-2.1778647140677165,3.8238516525442847,-0.6774356224147198,2.323422560891288,-3.89463500366211,92.30770574690152,47.186751102062544,1.500429091653001,10,-1.8475341796875,-1.3436603546142578,-4.8497772216796875,-7.264169692993164,3.695068359375,3,0.051094867519160925,1.0,44.676734924316406,-9.400065411730504,43.24909591674805,-3.400009084921302,43.33307266235352,0.051094867519160925
979,2003-10-03,46.27233123779297,46.3563117980957,45.76845932006836,46.3563117980957,628098.0,0.005474399764389348,12.999727458550987,-0.07692468962818277,50.943395417860984,36.589695860160674,-2.273949587482008,-0.7854388529745364,-4.343933175227832,-8.46065256422888,32.80344550024253,0.5878524780273438,-0.7175230982216334,1.0665296554565415,-1.9459330700231021,4.078992380936185,-0.43970170728327673,2.57276101819636,-3.9773470705566396,97.82604187547955,51.832897339947195,1.5062313627398216,10,-2.099468231201172,-1.5955944061279297,-4.723806381225586,-7.516103744506836,3.9470062255859304,4,0.03629764978012373,-1.6153835402478782,46.0203971862793,1.0,44.676734924316406,-9.400065411730504,43.24909591674805,0.03629764978012373
980,2003-10-06,45.76845932006836,46.3563117980957,44.59275436401367,46.3563117980957,252670.0,-0.010889270201996482,5.0,6.999863729275494,45.28299946261857,36.81014341311261,-1.8751093332221984,-0.34558371567489843,-3.670163168821091,-7.813628758235424,29.75210056952199,1.7635574340820312,-0.9387818894058455,0.5920503616332979,-2.3844030874934248,3.5685038107600207,-0.8961763629300634,2.0802770861966593,-3.3110220475976533,81.0810545364366,38.16664569066502,1.4882267245633605,10,-1.5955963134765625,-1.0917224884033203,-3.926009178161621,-6.970243453979492,4.61883544921875,0,0.08440366406630084,12.999727458550987,46.27233123779297,-1.6153835402478782,46.0203971862793,1.0,44.676734924316406,0.08440366406630084
981,2003-10-07,46.3563117980957,46.524269104003906,45.93641662597656,46.0203971862793,829601.0,0.012844052143341056,-1.3333232390527527,-0.5714267173690153,49.10714321926489,39.011721811324726,-2.3698871320488593,-1.0535950955369557,-4.083198324843863,-8.256139538006302,26.297414863016122,0.7558097839355469,-1.1710355560879506,1.2218921661376925,-1.656679130899498,4.100463463174883,-0.21739348238090628,2.661177814656291,-3.7429195445999994,94.28572541008606,53.7465184179114,1.4392856485185963,10,-2.0994701385498047,-1.679574966430664,-4.429883003234863,-7.558095932006836,3.695068359375,1,0.07065215199864983,5.0,45.76845932006836,12.999727458550987,46.27233123779297,-1.6153835402478782,46.0203971862793,0.07065215199864983
982,2003-10-08,46.60824966430664,46.94416427612305,46.1883544921875,46.524269104003906,1179708.0,0.005434812573274828,1.0,0.25000567807581364,56.310686462373674,41.83203906388551,-2.2825982658042676,-1.4109428519302654,-4.1646161633068175,-8.358454231836546,22.75418076505572,0.7558097839355469,-1.3614041775666834,1.4948246002197294,-1.3312382816067228,4.320887482046182,0.08179315930649977,2.907856041132959,-3.760204799780446,85.71433206577461,43.24360973677933,1.4130314409132265,10,-2.141460418701172,-1.9315128326416016,-4.681820869445801,-7.810033798217773,2.5193634033203125,2,0.04684683092006403,-1.3333232390527527,46.3563117980957,5.0,45.76845932006836,12.999727458550987,46.27233123779297,0.04684683092006403
983,2003-10-09,46.3563117980957,46.94416427612305,46.1883544921875,46.60824966430664,410079.0,-0.005405435046917817,-1.5714267173690153,-2.9999545764251647,54.285720465926175,44.86378734694495,-1.6808096293072907,-1.2355820253270693,-3.7605211975896538,-7.960861894572481,19.515990522792297,0.7558097839355469,-1.2903446079458547,1.2512845993041992,-1.5580747677496305,4.060643966358029,-0.15339508422271564,2.655964282831114,-3.1805773806417577,75.0,31.290135072772586,1.404679683526915,10,-1.6375865936279297,-1.679574966430664,-3.800042152404785,-6.928255081176758,2.1834487915039062,3,0.07608696457192465,1.0,46.60824966430664,-1.3333232390527527,46.3563117980957,5.0,45.76845932006836,0.07608696457192465
984,2003-10-10,47.02814102172852,47.95190811157226,46.44029235839844,46.60824966430664,1481873.0,0.014492723807686847,-3.0000100943824575,-1.6666464781055337,60.18519764734381,48.55103309460635,-1.8346549271736023,-1.8710601062165253,-4.263834863286185,-8.491037607976999,17.68636659560914,1.5955963134765554,-0.9437604035297582,1.8391349792480511,-1.09836782198947,4.776637780485572,0.37038357862929416,3.307886379866808,-3.5509322155810494,72.50000567806329,24.16590102208994,1.4687514006187599,10,-1.4276390075683665,-2.0574798583984446,-3.926008224487312,-6.760293960571296,1.427642822265618,4,0.05714290349440221,-1.5714267173690153,46.3563117980957,1.0,46.60824966430664,-1.3333232390527527,46.3563117980957,0.05714290349440221
985,2003-10-13,47.19609832763672,48.035888671875,47.02814102172852,47.36405944824219,1705161.0,0.003571421328999458,-2.9999848585792135,-0.40001090195507716,68.36735308745662,53.11710355651341,-1.5611916554705232,-2.0585789833428407,-4.241606723807081,-8.514926645703369,16.57108534399293,1.0077476501464773,-0.5886657412553049,1.9525060653686523,-1.0951266939671314,5.000138824704436,0.4286896857007605,3.476322445036544,-3.2714195909467634,59.99992732082767,6.035880946544104,1.5238163796678907,10,-1.3856487274169922,-2.1834468841552734,-3.9260082244873047,-6.802282333374023,0.8397903442382812,0,0.06405697171733915,-3.0000100943824575,47.02814102172852,-1.5714267173690153,46.3563117980957,1.0,46.60824966430664,0.06405697171733915
986,2003-10-14,46.86018371582031,47.36405944824219,46.86018371582031,47.36405944824219,2799771.0,-0.007117423340473494,1.0,2.9999545764251647,77.01151225706334,57.22949472496592,-0.7366418990889727,-1.7948449980567602,-3.701952264421763,-8.036775413368673,15.05397382709377,0.503875732421875,-0.12018354196928271,1.603994750976561,-1.4693615622893006,4.677351064242423,0.06731659434363024,3.140672907609492,-2.4421597869081495,36.36356128179716,-22.46641740622657,1.536678156632931,10,-0.5458621978759766,-1.8475322723388672,-3.5900936126708984,-6.2144317626953125,0.16795730590821023,1,0.07526882683296066,-2.9999848585792135,47.19609832763672,-3.0000100943824575,47.02814102172852,-1.5714267173690153,46.3563117980957,0.07526882683296066
987,2003-10-15,46.86018371582031,47.36405944824219,46.77620697021485,46.86018371582031,981664.0,0.0,-6.000181702553428,-0.0,76.7442106136065,59.80424651483495,-0.44069171146063724,-1.863954711992676,-3.4967191012284147,-7.902481106529706,13.622211593979824,0.5878524780273366,0.32443634977976643,1.5871990203857393,-1.518834001260302,4.693232042031781,0.03418250956271862,3.14021553120876,-2.0080160177526096,36.36356128179716,-26.036289879933392,1.5530165108230192,10,-0.5458621978759766,-1.8475322723388672,-3.170198440551758,-5.626579284667969,0.2519378662109375,2,0.06810038264047646,1.0,46.86018371582031,-2.9999848585792135,47.19609832763672,-3.0000100943824575,47.02814102172852,0.06810038264047646
988,2003-10-16,48.87567520141602,50.38729476928711,45.852439880371094,46.86018371582031,3512712.0,0.04301074656084336,-1.2500016561038785,100.0,86.53847917743128,63.75925582145388,-2.244613750872489,-3.810236573809611,-5.24954544268553,-9.770594918294705,13.621825783290753,4.534854888916016,0.8608258421062729,3.4347330093383874,-0.06507804819180052,6.934544066868575,1.684827480573297,5.184638538103478,-3.6414609864914453,66.66663862683345,-1.7019220322344495,1.7499055287650926,10,-1.385650634765632,-2.6873207092285227,-5.185689926147468,-7.642070770263679,-2.4353828430175852,3,0.0051546677395799545,-6.000181702553428,46.86018371582031,1.0,46.86018371582031,-2.9999848585792135,47.19609832763672,0.0051546677395799545
989,2003-10-17,48.87567520141602,49.295570373535156,48.11986541748047,48.11986541748047,675033.0,0.0,-2.1111133542958953,0.37500023658604664,85.10640457028862,68.18407861119499,-2.0523173327078013,-3.744258102628727,-5.011245042834723,-9.625743705679959,13.621419122912638,1.1757049560546875,1.2106874718540368,3.270974349975596,-0.551860403415489,7.093809103366681,1.359556973280057,5.182391726671135,-3.023235321044929,66.66663862683345,-5.190133169471153,1.9114173766955416,10,-0.7558078765869212,-2.6873207092285227,-5.185689926147468,-7.642070770263679,-2.5193634033203196,4,-0.0068728382867778715,-1.2500016561038785,48.87567520141602,-6.000181702553428,46.86018371582031,1.0,46.86018371582031,-0.0068728382867778715
990,2003-10-20,50.38729476928711,50.72320938110352,49.04363250732422,49.12761306762695,1103730.0,0.030927850339493412,-1.3529370898441775,1.666664984278063,88.28828939431514,72.53753929731168,-3.1735909903707338,-5.107678810402568,-6.256671104031753,-10.983592438868811,14.3608272847318,1.8475341796875,1.3666204414925431,4.522259521484372,0.15119003254574181,8.893329010423003,2.336724777015057,6.707794265953687,-4.534854888916016,93.10345907836737,16.09171616758593,2.1855347444693143,10,-2.0994701385498047,-4.030982971191406,-6.613330841064453,-9.153690338134766,-3.3591537475585866,0,-0.038333292829808685,-2.1111133542958953,48.87567520141602,-1.2500016561038785,48.87567520141602,-6.000181702553428,46.86018371582031,-0.038333292829808685
991,2003-10-21,49.37955093383789,51.73095703125,49.12761306762695,50.97514724731445,1607184.0,-0.019999959117937727,-1.479998691774898,-1.2666662628929979,76.41511334062696,74.77136450600649,-1.8907324815057862,-3.8892675352238513,-4.986248264162555,-9.823694777901842,16.079750654636012,2.603343963623047,1.5293589804744698,3.25418128967285,-1.3085412106550791,7.816903790000779,0.9728200395088891,5.535542539836811,-2.7477879333496062,60.00001297843374,-16.18323577105749,2.281361250163964,10,-0.5878524780273438,-2.5193653106689453,-5.3326568603515625,-8.145946502685547,-0.6718330383300781,1,-0.027210904849321538,-1.3529370898441775,50.38729476928711,-2.1111133542958953,48.87567520141602,-1.2500016561038785,48.87567520141602,-0.027210904849321538
992,2003-10-22,47.36405944824219,49.37955093383789,47.36405944824219,49.12761306762695,667924.0,-0.04081631864769686,-1.2857161397778523,1.1052630320649524,57.017552597825116,75.0749014095508,0.27183131959255746,-1.6055477387479158,-2.731496683639655,-7.664883886578778,17.156389683908515,2.015491485595703,1.762378502728474,1.016145896911624,-3.315214813387442,5.34750660721069,-1.149534458237909,3.181826252061157,4.3668975830078125,25.714300546781416,-46.42874787858101,2.1656803551495325,10,1.4276390075683594,-0.5038738250732422,-3.107217788696289,-5.75255012512207,2.015491485595703,2,-0.007092264270142312,-1.479998691774898,49.37955093383789,-1.3529370898441775,50.38729476928711,-2.1111133542958953,48.87567520141602,-0.007092264270142312
993,2003-10-23,48.11986541748047,48.371803283691406,46.1883544921875,46.1883544921875,1246980.0,0.01595737312305756,-1.2608712825921229,-1.0952379922345639,59.16667171383752,74.96173186138346,-0.23189292040817122,-2.0637028195861404,-3.253278143503188,-8.286270394844856,17.68732998139879,2.1834487915039062,1.9463286559317083,1.5158164978027315,-2.5807392073160003,5.612372202921463,-0.5324613547566344,3.5640943503620974,3.6110916137695312,34.848447307565245,-32.639475190342374,2.048277852559367,10,0.6718330383300781,-1.2596797943115234,-3.8630237579345703,-6.004484176635742,-0.419891357421875,3,-0.020942366041679206,-1.2857161397778523,47.36405944824219,-1.479998691774898,49.37955093383789,-1.3529370898441775,50.38729476928711,-0.020942366041679206
994,2003-10-24,48.2038459777832,49.21159362792969,48.2038459777832,48.87567520141602,1168449.0,0.0017452368075872027,-2.0000113561516275,-0.3478257434815791,62.608702865142085,74.32188183668183,-0.14702220623257034,-1.7896849280821385,-3.1624085100485644,-8.231296699115191,18.259985461265526,1.0917282104492188,2.0501725432482942,1.3142690658569336,-2.349029887833396,4.977568019547263,-0.5173804109882312,3.1459185427020984,3.3054069519042955,36.36363010681643,-28.19016847798872,1.8316494768451632,10,0.5878524780273438,-1.3436603546142578,-3.905014991760254,-6.088464736938477,-0.8397865295410156,4,-0.03658533014559817,-1.2608712825921229,48.11986541748047,-1.2857161397778523,47.36405944824219,-1.479998691774898,49.37955093383789,-0.03658533014559817
995,2003-10-27,48.623741149902344,48.95965576171875,48.11986541748047,48.79169845581055,246746.0,0.008710823039154825,2.3333484748688362,0.24999999999999736,61.946911192642986,72.64803727396846,-0.38343140832948563,-1.8897838907575348,-3.4639444930903522,-8.508385254208662,19.847955773357278,0.8397903442382812,2.219639842326181,1.4696308135986342,-1.8613371440062565,4.800598771203525,-0.19585316520380758,3.135114792401076,2.6726758422851518,43.93940645303381,-16.15730250894042,1.665483978802444,10,0.16795730590820312,-1.7635555267333984,-3.947005271911621,-6.508359909057617,-0.92376708984375,0,-0.04663214508353797,-2.0000113561516275,48.2038459777832,-1.2608712825921229,48.11986541748047,-1.2857161397778523,47.36405944824219,-0.04663214508353797
996,2003-10-28,48.45578384399414,49.04363250732422,48.035888671875,48.87567520141602,1095192.0,-0.0034542242521077293,1.666673396254984,2.499988643848415,59.8214329168877,70.7677286409997,0.038737691742824154,-1.3826432127006214,-3.1771393665929253,-8.182398267325311,20.908030726232457,1.0077438354492188,2.281967692857556,1.0413391113281278,-1.779360209740041,3.8620384323962966,-0.369010549205953,2.4516887718622087,2.6363106481933585,71.05264101616993,13.609950898714779,1.4103496605340833,10,0.33591461181640625,-1.5955982208251953,-3.4851226806640625,-6.340402603149414,-1.0917243957519531,1,-0.029462794923759472,2.3333484748688362,48.623741149902344,-2.0000113561516275,48.2038459777832,-1.2608712825921229,48.11986541748047,-0.029462794923759472
997,2003-10-29,48.70771789550781,49.21159362792969,48.371803283691406,48.371803283691406,1566198.0,0.005199256549533571,-4.000022712303255,-0.8000036339850144,62.50000506970438,68.09678707347449,0.08541958489730916,-1.3882799371057786,-3.302140481524468,-8.287983231619904,22.054196227525196,0.8397903442382812,2.2743023253152828,1.091724014282228,-1.4694310059009368,3.6528790344653927,-0.1888534958093544,2.3723015243738104,2.1882269966796883,83.33324921390394,26.95018609820638,1.280577510091582,10,0.2519378662109375,-1.8475322723388672,-3.6110877990722656,-6.42437744140625,-2.6873207092285156,2,0.0,1.666673396254984,48.45578384399414,2.3333484748688362,48.623741149902344,-2.0000113561516275,48.2038459777832,0.0
998,2003-10-30,48.371803283691406,49.21159362792969,46.44029235839844,49.04363250732422,712149.0,-0.006896537680887493,4.499969717158258,-2.0,57.4074190906762,65.01912202018423,0.38257538622372067,-0.9140345583202958,-2.8405792080825094,-7.831664218464681,21.851667405908977,2.77130126953125,2.2350832195877715,0.6382390975952177,-1.8286600826406385,3.105138277831074,-0.5952104925227104,1.8716886877131458,2.3358379924960957,69.69689461513049,14.718319727101893,1.2334495901179263,10,0.5878524780273438,-1.511617660522461,-3.5481042861938477,-6.088462829589844,-3.3591537475585938,3,0.02083336947841774,-4.000022712303255,48.70771789550781,1.666673396254984,48.45578384399414,2.3333484748688362,48.623741149902344,0.02083336947841774
999,2003-10-31,47.95190811157226,48.70771789550781,46.94416427612305,48.53976058959961,636589.0,-0.008680577187841099,2.818178064089858,0.8750028390379174,54.054058478163235,61.21531858505624,0.7349408598882903,-0.3814132758742872,-2.31356981407324,-7.275152219894473,21.638193675111957,1.7635536193847656,2.200103774481043,0.13436508178710227,-2.235533132892307,2.5042632964665117,-1.0505840255526024,1.319314189126807,2.57496169325524,54.54534192269548,0.19359264724494807,1.1849491073397056,10,1.0077476501464915,-1.0917224884033132,-3.275172233581536,-5.668567657470696,-2.267425537109368,4,-0.005253890020965879,4.499969717158258,48.371803283691406,-4.000022712303255,48.70771789550781,1.666673396254984,48.45578384399414,-0.005253890020965879
1000,2003-11-03,49.63148498535156,50.0513801574707,48.28782653808594,48.28782653808594,869439.0,0.035026278200886996,-1.6250028390379068,-2.2857068694760336,62.99213189853803,59.723876202601915,-1.1880595120683353,-1.851679674740737,-3.8697217671047497,-8.815004046480894,22.65167506232229,2.0994720458984446,1.897805182136885,1.620790672302249,-0.6744435827724047,3.9160249273769026,0.4731735447649257,2.768407799839572,0.7218442069703386,88.37205862934108,30.433574462843914,1.1476171275373261,11,-1.511617660522461,-2.5193634033203125,-5.038727760314941,-7.34814453125,-4.61883544921875,0,-0.04568522456619206,2.818178064089858,47.95190811157226,4.499969717158258,48.371803283691406,-4.000022712303255,48.70771789550781,-0.04568522456619206
1001,2003-11-04,49.63148498535156,49.8834228515625,49.295570373535156,49.5475082397461,480787.0,0.0,1.0,0.062498580481041295,62.99213189853803,60.387718347125556,-1.2835426872275946,-1.6798583550474149,-3.7491666862387305,-8.688610409520692,23.60727870497183,0.5878524780273438,1.637323648966074,1.4570320129394503,-0.8083653280298009,3.7224293539087014,0.32433334245482826,2.5897306834240723,0.5552452189649628,88.37205862934108,26.56004783869502,1.1326986704846245,11,-1.511617660522461,-2.141458511352539,-5.080717086791992,-7.34814453125,-3.947002410888672,1,-0.03891704884234359,-1.6250028390379068,49.63148498535156,2.818178064089858,47.95190811157226,4.499969717158258,48.371803283691406,-0.03891704884234359
1002,2003-11-05,48.79169845581055,49.63148498535156,48.79169845581055,49.63148498535156,424106.0,-0.01692043930962117,1.0,-10.000227128191998,49.55753279611773,59.3200362451567,-0.2457970640056999,-0.7042114240242796,-2.7933905253869113,-7.712621391142257,24.204767585859404,0.8397865295410156,1.1238478412634691,0.508073043823245,-1.647299486558218,2.663445574204708,-0.56961322136749,1.58575930901398,1.2596817016601562,65.11628152647563,3.7564855727965494,1.077686265190733,11,-0.5458621978759766,-1.1337146759033203,-4.240930557250977,-6.508358001708984,-3.1072158813476562,2,-0.029259875199084018,1.0,49.63148498535156,-1.6250028390379068,49.63148498535156,2.818178064089858,47.95190811157226,-0.029259875199084018
1003,2003-11-06,49.8834228515625,49.8834228515625,48.45578384399414,48.87567520141602,542761.0,0.022375207879690828,1.8333263934891644,-1.2000045424606425,54.76191592061661,58.44817102909831,-1.185747088473022,-1.6001874195412285,-3.76487709078539,-8.647003162064678,24.750026109066646,1.4276390075683594,0.8395475329625341,1.4234418869018555,-0.6433142543234354,3.4901980281271463,0.3900638162892065,2.4568199575145044,0.013436279296875853,94.59460454883627,32.50546296148255,1.0333780706126467,11,-1.6375865936279297,-1.721567153930664,-5.542601585388184,-7.6000823974609375,-4.198940277099609,3,-0.07744107048905524,1.0,48.79169845581055,1.0,49.63148498535156,-1.6250028390379068,49.63148498535156,-0.07744107048905524
1004,2003-11-07,49.7154655456543,50.38729476928711,49.5475082397461,50.2193374633789,1016333.0,-0.0033669964149811715,-1.0000000000000169,-0.49999810731522315,46.36364086855044,56.71669654864358,-0.8725779829371589,-1.2865414551472014,-3.4653254007466217,-8.32108252146368,24.773375269727673,0.8397865295410085,0.9098660694384861,1.1211183547973604,-0.9026626171112184,3.1448993267059393,0.10922786884307101,2.13300884075165,-3.527111053466797,68.00002907172176,9.427758077746347,1.0118904859542899,11,-1.3016719818115234,-1.553609848022461,-5.290665626525879,-7.432125091552734,-4.366901397705078,4,-0.09459462881229252,1.8333263934891644,49.8834228515625,1.0,48.79169845581055,1.0,49.63148498535156,-0.09459462881229252
1005,2003-11-10,50.2193374633789,50.38729476928711,49.37955093383789,50.0513801574707,285476.0,0.01013511413791135,3.0,-0.33333333333332393,54.807686008060195,56.15961355877386,-1.2586755694377416,-1.6361954427720704,-3.8290347075020534,-8.655752971151088,24.70148175933282,1.0077438354492188,0.9155339391379229,1.4738283157348562,-0.5618026876607942,3.5094593191305066,0.456012814037031,2.4916438174326814,-3.9470041656494104,91.30435641296025,31.55309610332425,1.0178155016978243,11,-1.8055438995361257,-2.057481765747063,-5.794537544250481,-7.935997009277337,-5.878517150878899,0,-0.09030097006403015,-1.0000000000000169,49.7154655456543,1.8333263934891644,49.8834228515625,1.0,48.79169845581055,-0.09030097006403015
1006,2003-11-11,50.38729476928711,50.38729476928711,49.7154655456543,49.7154655456543,326284.0,0.0033444747460216195,1.0,4.00000000000017,71.95122288998778,57.20974887213869,-1.2559069252955837,-1.6088484014935318,-3.8465732800881653,-8.649132579477538,24.78874155090587,0.6718292236328125,0.8903682819251841,1.4654300689697237,-0.492119523804476,3.4229796617439234,0.48665527258262387,2.4442048653568236,-4.03266224212647,100.0,34.458512827026425,0.9787747963870985,11,-1.973501205444336,-1.5955963134765625,-5.962494850158691,-8.103954315185547,-4.702812194824219,1,-0.1066666757515694,3.0,50.2193374633789,-1.0000000000000169,49.7154655456543,1.8333263934891644,49.8834228515625,-0.1066666757515694
1007,2003-11-12,50.0513801574707,50.38729476928711,49.8834228515625,50.38729476928711,385668.0,-0.006666653039312576,2.0,-0.5,64.93508715317328,58.04615643463837,-0.7927119839982169,-1.0768076498762937,-3.428724597819361,-8.148207516927343,24.964415823388407,0.5038719177246094,0.8414565772596916,0.9699556350708036,-0.7903129980442003,2.7302242681858075,0.08982131851330166,1.8500899516283056,-3.616094385467534,82.60871282592123,12.640113593073792,0.8801343165575034,11,-1.385650634765625,-1.2596817016601562,-5.584590911865234,-7.768039703369141,-3.0232391357421804,2,-0.08724829503739484,1.0,50.38729476928711,3.0,50.2193374633789,-1.0000000000000169,49.7154655456543,-0.08724829503739484
1008,2003-11-13,49.12761306762695,50.13536071777344,48.95965576171875,49.63148498535156,477626.0,-0.018456375966804717,-1.800009084921302,1.5,56.32184388157455,58.29813259057296,0.2788673333631877,-0.14039644871110113,-2.4672633137066953,-7.07117187698276,23.234368365677046,1.1757049560546875,0.8123961929643428,0.033591651916502485,-1.724081382324421,1.791264686157426,-0.8452448652039593,0.9124281690369642,-2.613287115678105,11.764690164517017,-59.874771940780036,0.8788365171204614,11,0.2099475860595703,-0.33591461181640625,-4.555850028991699,-6.844272613525391,-1.4276390075683594,3,-0.07008544234429626,2.0,50.0513801574707,1.0,50.38729476928711,3.0,50.2193374633789,-0.07008544234429626
1009,2003-11-14,48.53976058959961,49.5475082397461,48.53976058959961,49.46352767944336,888021.0,-0.011965826168231164,-1.1818219359101574,1.8333371187172092,49.43819020432371,56.79213906899359,1.0715621323711417,0.4437511691269336,-1.8396484128824895,-6.337276768309167,21.386127730523075,1.0077476501464915,0.7201310589518783,-0.5374650955200195,-2.310277723456167,1.235347532416128,-1.4238714094880933,0.34894121844805426,-1.947975261303995,0.0,-72.03923928322122,0.8864063139680721,11,0.8817787170410156,0.2519378662109375,-3.842029571533203,-6.256420135498047,-2.1834487915039062,4,-0.05882348780575786,-1.800009084921302,49.12761306762695,2.0,50.0513801574707,1.0,50.38729476928711,-0.05882348780575786
1010,2003-11-17,48.45578384399414,48.87567520141602,48.371803283691406,48.53976058959961,410085.0,-0.0017300609765154018,-2.9999697171583146,0.09090683845391477,50.0,55.34856885804493,1.0853649673387196,0.39590267354860487,-1.7241871996319134,-6.112967587766775,18.900214912319516,0.5038719177246165,0.7146402373303431,-0.5248662948608427,-2.205215829257,1.1554832395353145,-1.3650410620589213,0.3153084723372359,-1.7880883268786931,4.166753414882965,-65.18838625602585,0.8401747671980804,11,0.9237651824951172,0.33591461181640625,-3.1702022552490234,-5.878519058227539,-1.427642822265618,0,-0.06412484639705285,-1.1818219359101574,48.53976058959961,-1.800009084921302,49.12761306762695,2.0,50.0513801574707,-0.06412484639705285
1011,2003-11-18,48.035888671875,48.70771789550781,48.035888671875,48.623741149902344,673580.0,-0.008665532549654187,-1.2857068694760614,7.000181702552921,45.55556228511671,54.903905467933704,1.4026234675415665,0.7483404981993687,-1.3041106088139784,-5.555097837242606,16.014331071862777,0.6718292236328125,0.7736217748395049,-0.8775783538818374,-2.597747263631639,0.8425905558679645,-1.7376628087567383,-0.01749389900693643,-1.2938011697161187,0.0,-64.79505345295854,0.860084454874902,11,1.1757030487060547,0.7558097839355469,-2.624338150024414,-5.416633605957031,-1.0077476501464773,1,-0.07692307692307687,-2.9999697171583146,48.45578384399414,-1.1818219359101574,48.53976058959961,-1.800009084921302,49.12761306762695,-0.07692307692307687
1012,2003-11-19,47.02814102172852,48.11986541748047,46.69222640991211,48.035888671875,296795.0,-0.02097905707605896,1.4285746731861793,1.7142866413154803,41.836726653302016,53.467773327120966,2.3846770391034227,1.8231030772874846,-0.3024733208730055,-4.416516666226194,14.834668534583207,1.4276390075683594,0.554472648487156,-1.8685300827026268,-3.6575791309887293,-0.07948103441652421,-2.763054606845678,-0.9740055585595755,3.3591537475585866,9.75607053867915,-52.170942987241986,0.8945245241430513,11,1.5116195678710866,1.7635574340820241,-1.364654541015632,-4.408885955810554,0.0,2,-0.028571370631997106,-1.2857068694760614,48.035888671875,-2.9999697171583146,48.45578384399414,-1.1818219359101574,48.53976058959961,-0.028571370631997106
1013,2003-11-20,47.11212158203125,47.699974060058594,47.02814102172852,47.53201675415039,1057885.0,0.0017857512221017835,-1.2857050154766927,0.41666698211413183,44.68086134552261,53.28079782456231,2.0855663129556774,1.7494490387657322,-0.3754705812375718,-4.367847115053415,14.463617701132858,0.671833038330071,0.3209226206327713,-1.7341623306274414,-3.666367010986029,0.19804234973114632,-2.7002646708067317,-0.7680599904481511,3.2012718200683565,14.705909859117257,-46.16560889898639,0.9661023401792935,11,1.4276390075683594,1.6795768737792969,-1.4486351013183594,-4.492866516113281,-0.08398056030272727,3,-0.0017825679991189114,1.4285746731861793,47.02814102172852,-1.2857068694760614,48.035888671875,-2.9999697171583146,48.45578384399414,-0.0017825679991189114
1014,2003-11-21,46.44029235839844,47.61599349975586,46.44029235839844,47.61599349975586,463557.0,-0.014260220110508648,1.0,2.7999872811679523,26.829279101613523,50.172085946068236,2.5076626057930866,2.405725804922149,0.3376639635186365,-3.559223276223733,13.82255125762345,1.1757011413574219,0.2999254249242682,-2.3178138732910156,-4.516104294834214,-0.11952345174781698,-3.4169590840626114,-1.2186686625194199,3.800677703857417,0.0,-55.02204452195787,1.0991452107715982,11,1.973501205444336,2.5193634033203125,0.3988971710205078,-2.645334243774414,0.5878486633300852,4,0.027124758215100853,-1.2857050154766927,47.11212158203125,1.4285746731861793,47.02814102172852,-1.2857068694760614,48.035888671875,0.027124758215100853
1015,2003-11-24,46.3563117980957,46.86018371582031,45.76845932006836,46.77620697021485,1601177.0,-0.001808355547260998,2.71430425500159,0.35714447945023853,26.506028052650805,45.1226198530308,2.2194449551925075,2.436022620748332,0.43845987355940963,-3.3657066005547023,13.346310970539555,1.0917243957519531,0.11532675927712432,-2.2884229660034165,-4.735667793866931,0.1588218618600976,-3.5120453799351736,-1.0648005520716595,3.7326311560058514,20.000025956867475,-29.531006663664485,1.2236224139317555,11,1.7215652465820312,2.3933963775634766,0.7977991104125977,-2.5613536834716797,0.0,0,0.0,1.0,46.44029235839844,-1.2857050154766927,47.11212158203125,1.4285746731861793,47.02814102172852,0.0
1016,2003-11-25,47.02814102172852,47.02814102172852,45.68448257446289,46.3563117980957,3622859.0,0.014492723807686847,2.9999999999999365,-1.5999927320959626,37.03702042084417,42.02283466054978,1.140998001725606,1.741016880372733,-0.22464449608013837,-3.9229810223831194,12.787044525869028,1.343658447265632,0.046792707048908255,-1.5452116012573143,-4.096725046951946,1.006301844437317,-2.8209683241046335,-0.26945487840999505,2.8015729143310395,55.172370583048156,7.298291574590543,1.2757567228473168,11,0.8817806243896413,1.6795787811279226,0.2939271926879812,-2.897268295288093,-0.6718292236328196,1,0.0,2.71430425500159,46.3563117980957,1.0,46.44029235839844,-1.2857050154766927,47.11212158203125,0.0
1017,2003-11-26,48.70771789550781,49.7154655456543,47.699974060058594,47.699974060058594,4325250.0,0.03571429440520024,-3.0000075707677514,1.4999999999999842,42.04544516022464,40.43656813595535,-0.8372691289521796,0.06476030089460494,-1.8730924395838144,-5.491823380308837,11.463589429250314,2.687324523925774,-0.12840931472440076,0.1343652725219755,-2.417148173172656,2.685878718216607,-1.1413914503253437,1.4101219953692947,-3.023235321044922,74.9999526827911,31.671035005584415,1.2757567228473168,11,-1.0077438354492188,-0.6718292236328125,-0.8817758560180664,-3.9470043182373047,-2.3514060974121094,2,-0.034482766722564784,2.9999999999999365,47.02814102172852,2.71430425500159,46.3563117980957,1.0,46.44029235839844,-0.034482766722564784
1018,2003-11-27,49.37955093383789,49.7154655456543,49.04363250732422,49.7154655456543,558325.0,0.013793153679902526,3.0000227123032546,-0.3333333333333333,47.87234556637582,40.26258539840558,-1.6423133080096477,-0.5562215657768661,-2.472860411671533,-6.035822900540566,11.483558066640253,1.0077476501464844,-0.4567499773474424,0.7558109283447294,-1.8186427149027793,3.330264571592238,-0.5314158932790249,2.0430377499684838,-3.695068359375,91.66668243906963,49.33279710580445,1.2872268216237535,11,-1.6795768737792969,-1.3436622619628906,-1.5536088943481445,-4.618837356567383,-2.015491485595703,3,-0.04761910279945536,-3.0000075707677514,48.70771789550781,2.9999999999999365,47.02814102172852,2.71430425500159,46.3563117980957,-0.04761910279945536
1019,2003-11-28,47.699974060058594,49.7154655456543,47.699974060058594,49.37955093383789,1007539.0,-0.034013611748509254,-1.3999990915099332,5.000011356151627,36.111125131016045,38.719377079629595,-0.10547994287789919,1.1631485280433935,-0.741956711811838,-4.2274950471800565,11.710201011602623,2.015491485595703,-0.7587722662423317,-0.9111692428588896,-3.501878018293212,1.6795395325754328,-2.2065236305760507,0.3841851448582716,-1.9348718261718716,50.0,13.287984892885206,1.2953543877171605,11,0.0,0.33591461181640625,0.12596797943115234,-2.939260482788086,-1.0077476501464844,4,-0.014084557729196479,3.0000227123032546,49.37955093383789,-3.0000075707677514,48.70771789550781,2.9999999999999365,47.02814102172852,-0.014084557729196479
1020,2003-12-01,47.36405944824219,48.70771789550781,47.36405944824219,48.70771789550781,813391.0,-0.007042238878232077,1.0,0.7999981830198664,33.63638353304279,37.39502388495471,0.0662553078352559,1.3918441211963284,-0.34402383565826256,-3.7969982598843615,11.2908086948886,1.343658447265625,-0.9598514439768522,-1.1337125778198214,-3.734844997976232,1.4674198423365894,-2.4342787878980303,0.16685363225838756,-1.5199499481201144,41.66668243906963,12.424800456191587,1.3005662100782063,12,0.33591461181640625,0.6718292236328125,0.4618825912475586,-2.519367218017578,-0.6718330383300781,0,-0.007092264270142312,-1.3999990915099332,47.699974060058594,3.0000227123032546,49.37955093383789,-3.0000075707677514,48.70771789550781,-0.007092264270142312
1021,2003-12-02,47.699974060058594,48.035888671875,47.36405944824219,47.699974060058594,1013706.0,0.007092183730228685,1.0,-0.0,37.272738159589444,36.887914052319985,-0.36019848954050104,0.9526489387098565,-0.5802505774820332,-4.036758082311145,10.848751896245897,0.6718292236328125,-1.060632443988645,-0.7012224197387695,-3.268326734225525,1.8658818947479858,-1.9847745769821472,0.5823297375046081,-1.778437439025879,14.285691109932236,-7.866678925655664,1.2835521572433788,12,0.0,0.33591461181640625,0.12596797943115234,-2.0994720458984375,0.33591461181640625,1,-0.028169035485660854,1.0,47.36405944824219,-1.3999990915099332,47.699974060058594,3.0000227123032546,49.37955093383789,-0.028169035485660854
1022,2003-12-03,47.36405944824219,48.70771789550781,47.36405944824219,47.699974060058594,836356.0,-0.007042238878232077,-7.0,-100.0,39.805838944140646,36.34624489661087,0.03171204715726361,1.2396837225370234,-0.10588658557443864,-3.6311429494106378,10.571946493381319,1.343658447265625,-1.1792706476505828,-0.9657550811767592,-3.5663165767843594,1.634806414430841,-2.2660358289805558,0.3345256666270373,-1.3666442487170443,0.0,-22.49697130929275,1.3002807478037988,12,0.33591461181640625,0.6718292236328125,0.4618825912475586,-1.0077476501464844,2.3514060974121094,2,-0.021276631730599793,1.0,47.699974060058594,1.0,47.36405944824219,-1.3999990915099332,47.699974060058594,-0.021276631730599793
1023,2003-12-04,46.0203971862793,47.699974060058594,45.68448257446289,47.699974060058594,1145197.0,-0.028368815460828478,1.3999990915099332,5.000011356151627,36.60715516926707,37.4326755707946,1.3457471882966914,2.4022642679772446,1.360758874200755,-2.203431428241764,10.873395100854585,2.015491485595703,-1.268722788805647,-2.1162660598754854,-4.803367089089086,0.5708349693381152,-3.4598165744822893,-0.7727155452686816,3.695068359375,8.33331756093037,-16.306729816864518,1.3435505146068007,12,1.6795768737792969,2.015491485595703,1.8895235061645508,0.8397884368896484,2.3514060974121094,3,0.007299254946816491,-7.0,47.36405944824219,1.0,47.699974060058594,1.0,47.36405944824219,0.007299254946816491
1024,2003-12-05,45.01264953613281,46.3563117980957,45.01264953613281,46.0203971862793,953816.0,-0.021897847731895292,-1.6666641430869689,0.6000009084900668,33.333333333333314,38.19126504642599,2.3799657877660962,3.2038890891385563,2.4985590366704713,-1.1072549096895585,11.016327275992863,1.3436622619628906,-1.2729273278402005,-2.8888729095458956,-5.807360360597201,0.029614541505409875,-4.348116635071548,-1.4296291840202429,4.622196350097653,0.0,-26.10494719259504,1.4592437255256543,12,2.351408004760742,2.6873226165771484,2.897271156311035,1.8475360870361328,0.6718330383300781,4,0.05223886921434917,1.3999990915099332,46.0203971862793,-7.0,47.36405944824219,1.0,47.699974060058594,0.05223886921434917
1025,2003-12-08,45.68448257446289,46.0203971862793,44.676734924316406,45.01264953613281,401686.0,0.014925427524340229,1.0,-0.6666679284565156,38.888902908788715,38.39702976730871,1.7911727688813883,2.292430682499159,1.940193698462366,-1.685854655933504,11.354369959403165,1.3436622619628906,-1.302354609484624,-1.9902971267700167,-4.854714277011638,0.8741200234716047,-3.4225057018908274,-0.558088551649206,3.765475457763671,25.00004731720889,-4.224951499621291,1.4322085751208096,12,1.511617660522461,1.8475322723388672,2.225438117980957,1.1757030487060547,0.6718292236328125,0,0.022058777481098968,-1.6666641430869689,45.01264953613281,1.3999990915099332,46.0203971862793,-7.0,47.36405944824219,0.022058777481098968
1026,2003-12-09,45.01264953613281,46.0203971862793,45.01264953613281,45.68448257446289,607188.0,-0.014705935155006511,-1.9999943219564267,-1.0,40.163945107877495,38.18797420593682,2.3993608360142176,2.678280225341709,2.722734372185357,-0.9197258105961765,11.710680889474027,1.0077476501464844,-1.1511673634330677,-2.3933979034423842,-5.194076960300741,0.4072811534159726,-3.7937374318715626,-0.9930583750132058,4.150915109619142,8.33331756093037,-22.389624823049267,1.4003395284291775,12,2.183450698852539,2.5193653106689453,2.6033449172973633,1.8475360870361328,0.33591461181640625,1,0.03731344169000894,1.0,45.68448257446289,-1.6666641430869689,45.01264953613281,1.3999990915099332,46.0203971862793,0.03731344169000894
1027,2003-12-10,45.68448257446289,46.0203971862793,45.34856414794922,45.34856414794922,1194692.0,0.014925427524340229,-2.9999772879546667,-0.5000028390217867,43.410863631866,37.692253990991276,1.400902909893361,1.752360232594846,2.1256741657863145,-1.4950808552015928,12.08624730495496,1.0077476501464844,-0.9643727151900237,-1.5032199859619126,-4.109712922099455,1.1032729501756293,-2.8064664540306836,-0.19997351789314166,3.209872288002927,33.33337539304803,0.5602457279946975,1.3032464680687703,12,1.511617660522461,1.8475322723388672,2.120464324951172,1.1757030487060547,0.33591461181640625,2,0.05147056429017138,-1.9999943219564267,45.01264953613281,1.0,45.68448257446289,-1.6666641430869689,45.01264953613281,0.05147056429017138
1028,2003-12-11,45.68448257446289,45.68448257446289,45.01264953613281,45.68448257446289,484479.0,0.0,1.0,0.0,46.280994217578666,38.82223944505379,0.9181945506066427,1.5612285968250603,2.15867177354869,-1.392259799264707,13.291607897839247,0.6718330383300781,-0.9167750069488747,-1.3310634613037138,-3.8514742859923032,1.1893473633848757,-2.591268873648005,-0.0708580489594226,2.9568150917139633,60.00009084900668,22.127912666211913,1.260205412344294,12,1.0077438354492188,1.8475322723388672,2.267427444458008,1.1757030487060547,-0.3359184265136719,3,0.08823527692627686,-2.9999772879546667,45.68448257446289,-1.9999943219564267,45.01264953613281,1.0,45.68448257446289,0.08823527692627686
1029,2003-12-12,45.68448257446289,45.68448257446289,45.01264953613281,45.34856414794922,533336.0,0.0,2.9999772879546667,100.0,46.6666767609931,40.27004980371493,0.6730047991512507,1.4085685233309775,2.1842278904265413,-1.2843721542815132,14.63287553809725,0.6718330383300781,-1.0415528786227526,-1.1882995605468736,-3.6683294945534257,1.2917303734596786,-2.4283145275501496,0.05171540645640249,2.7189413272023373,75.00007097574617,33.42685825733267,1.240014967003277,12,1.0077438354492188,1.8475322723388672,2.5193634033203125,1.1757030487060547,-1.0077476501464844,4,0.05882349011720445,1.0,45.68448257446289,-2.9999772879546667,45.68448257446289,-1.9999943219564267,45.01264953613281,0.05882349011720445
1030,2003-12-15,45.34856414794922,45.68448257446289,45.01264953613281,45.68448257446289,454235.0,-0.007353009327973559,2.9999772879546667,-1.0,41.37932114731182,40.72633680235076,0.774395155311538,1.5808154554335658,2.558569727249264,-0.8414241353669638,15.92082988690292,0.6718330383300781,-1.3028369739443022,-1.3688570022583022,-3.820482052963193,1.0827680484465887,-2.5946695276107477,-0.14304447690585675,2.8312584150750766,33.33320715434844,-6.250477194468196,1.225812525352444,12,1.3436622619628906,2.183450698852539,2.939260482788086,1.5116214752197266,-0.6718292236328125,0,0.007407476572306448,2.9999772879546667,45.68448257446289,1.0,45.68448257446289,-2.9999772879546667,45.68448257446289,0.007407476572306448
1031,2003-12-16,44.3408203125,45.68448257446289,44.0049057006836,45.34856414794922,866309.0,-0.022222177358503847,-1.0000045424606594,2.999965931932,25.925964870073443,39.184128571898846,1.4030822159462915,2.4217022779244317,3.5748679672744785,0.26589409752057236,17.227689379236093,1.6795768737792898,-1.351788858603605,-2.191847419738771,-4.778326799980952,0.39463196050341054,-3.4850871098598617,-0.8986077296176802,3.62881699220182,16.666635121860445,-17.675510671115944,1.29323969012109,12,1.5116195678710938,2.8552799224853516,3.9470043182373047,2.5193653106689453,-0.33591461181639914,1,0.045454537633520475,2.9999772879546667,45.34856414794922,2.9999772879546667,45.68448257446289,1.0,45.68448257446289,0.045454537633520475
1032,2003-12-17,45.68448257446289,45.68448257446289,44.3408203125,44.3408203125,1372167.0,0.030303053766105092,1.0,-1.3333371187172092,31.034503013286653,38.56494499901213,-0.22784311304840799,1.0247548779127698,2.2474280030046287,-0.9747331361156171,17.69518204445667,1.3436622619628906,-1.3245590100381577,-0.7810022354126005,-3.383048491165276,1.821044020340075,-2.082025363288942,0.5200208924637408,1.9679762019174731,100.0,69.89722604748317,1.3010231278763393,12,-0.5038738250732422,1.511617660522461,2.9182634353637695,1.1757030487060547,-0.3359184265136719,2,-0.007353009327973559,-1.0000045424606594,44.3408203125,2.9999772879546667,45.34856414794922,2.9999772879546667,45.68448257446289,-0.007353009327973559
1033,2003-12-18,47.02814102172852,48.035888671875,45.68448257446289,45.68448257446289,914514.0,0.02941170330813203,-2.5000056780758135,0.9999971609701586,46.428561289179164,40.01997032743945,-1.5796357343747687,-0.34310915785081875,0.9440617036728796,-2.2158835427187356,17.437565333714964,2.3514060974121094,-1.341442237393771,0.5668552398681683,-2.031065089003043,3.1647755687393797,-0.7321049245674374,1.865815404303774,-3.023235321044922,74.99995268279123,45.4554187590882,1.2989601644356048,12,-1.0077438354492259,0.041992187499992895,1.7005729675292898,-0.16795539855957742,-2.3514060974121165,3,-0.021428527973997857,1.0,45.68448257446289,-1.0000045424606594,44.3408203125,2.9999772879546667,45.34856414794922,-0.021428527973997857
1034,2003-12-19,47.699974060058594,48.035888671875,47.02814102172852,47.36405944824219,520092.0,0.014285766431202607,1.0000075707677374,0.24999999999999867,51.724132529790225,41.446106951995176,-2.0452653473531015,-0.9652185002125435,0.29949993118277973,-2.777579382885939,16.797212085657804,1.0077476501464773,-1.3625264958619638,1.1757041931152372,-1.4804989020946806,3.831907288325155,-0.1523973544897217,2.503805740720196,-3.6144486999511685,91.66668243906962,61.025974957646184,1.328101547604958,12,-1.6795768737792969,-0.8397884368896484,1.3646554946899414,-0.8397884368896484,-2.015491485595703,4,-0.04929583209308952,-2.5000056780758135,47.02814102172852,1.0,45.68448257446289,-1.0000045424606594,44.3408203125,-0.04929583209308952
1035,2003-12-22,46.3563117980957,48.035888671875,46.3563117980957,48.035888671875,346539.0,-0.028169035485660854,1.0,-5.000011356151627,43.75000221799128,41.844557742007815,-0.6663566760558481,0.39889533288644685,1.6499676661558311,-1.3224297208281754,15.884883114264047,1.6795768737792969,-1.2710610833117073,-0.1679580688476534,-2.8241611640575712,2.4882450263622644,-1.4960596164526123,1.1601434787573055,-2.191779171752927,58.3333175609303,24.565317322190268,1.328101547604958,12,-0.33591461181640625,0.5038738250732422,2.750307083129883,0.5038738250732422,-0.6718292236328125,0,-0.036231891810001415,1.0000075707677374,47.699974060058594,-2.5000056780758135,47.02814102172852,1.0,45.68448257446289,-0.036231891810001415
1036,2003-12-23,47.02814102172852,47.02814102172852,45.68448257446289,47.02814102172852,318397.0,0.014492723807686847,1.0,-0.0,48.48483597122158,42.408332446380655,-1.1423531404570326,-0.2876835773477282,1.0037201326716527,-1.8710285194390082,15.234215665188605,1.343658447265632,-1.0204772242564673,0.5038711547851662,-2.1523319404247516,3.160074249995084,-0.8242303928197927,1.831972702390125,-2.786181274475105,72.72722580112342,33.254883372449804,1.328101547604958,12,-1.0077438354492259,-0.16795539855957742,2.0574827194213796,-0.16795539855957742,-1.343658447265632,1,-0.04999997972119907,1.0,46.3563117980957,1.0000075707677374,47.699974060058594,-2.5000056780758135,47.02814102172852,-0.04999997972119907
1037,2003-12-24,47.02814102172852,47.02814102172852,47.02814102172852,47.02814102172852,0.0,0.0,1.0,0.0,55.17239758937071,43.39626615435755,-1.0412051165862053,-0.4426603721115683,1.0298292618543101,-1.7478879648995331,16.41487899046872,0.0,-0.8740295472889983,0.5878499984741268,-1.8770024095210829,3.0527024064693364,-0.644576205523478,1.8202762024717316,-2.7103026959826764,57.14276443972924,13.164308836888218,1.2324262039976048,12,-1.0077438354492259,-0.16795539855957742,1.973504066467278,-0.16795539855957742,-0.6718292236328196,2,-0.06428566503719735,1.0,47.02814102172852,1.0,46.3563117980957,1.0000075707677374,47.699974060058594,-0.06428566503719735
1038,2003-12-25,47.02814102172852,47.02814102172852,47.02814102172852,47.02814102172852,0.0,0.0,1.0,0.0,61.538448099269964,45.048685191943875,-0.9281702711450208,-0.6617845021518391,0.9915014492328496,-1.6087473366209153,17.659346828929536,0.0,-0.6849476965272245,0.705420494079597,-1.3612816838231865,2.7721226719823804,-0.32793059487179477,1.7387715830309887,-2.635941689060097,57.14276443972924,7.28732687546843,1.0333510889513924,12,-1.0077438354492259,-0.16795539855957742,1.6375885009765554,-0.16795539855957742,0.33591842651366477,3,-0.035714294405200575,1.0,47.02814102172852,1.0,47.02814102172852,1.0,46.3563117980957,-0.035714294405200575
1039,2003-12-26,47.02814102172852,47.02814102172852,47.02814102172852,47.02814102172852,0.0,0.0,1.0,0.0,58.33330967475131,46.932461694992696,-0.8018516759321841,-0.7533203556905832,0.952383400143539,-1.4829440517112218,18.38199982709883,0.0,-0.5695256828822721,0.7390121459960994,-1.2539595989678247,2.7319838909600236,-0.25747372648586264,1.7354980184780615,-2.563067902275968,57.14276443972924,3.9721322524869436,0.9964858724819615,12,-1.0077438354492259,-0.16795539855957742,1.6375885009765554,-0.16795539855957742,1.0077476501464773,4,-0.04999997972119907,1.0,47.02814102172852,1.0,47.02814102172852,1.0,47.02814102172852,-0.04999997972119907
1040,2003-12-29,47.02814102172852,47.699974060058594,46.69222640991211,47.02814102172852,293846.0,0.0,-2.000011356151564,0.0,63.63635425113861,51.1225049595555,-0.6018384934682146,-0.8219169804775177,0.8637273492614597,-1.3531817268138582,18.717783529525693,1.0077476501464844,-0.48651789534299184,0.7558080673217873,-1.2044131309276978,2.7160292655712723,-0.22430253180295523,1.7359186664465298,-2.491651591227516,66.66654048744331,7.501076218509027,0.9801105991247439,12,-0.8397865295410227,-0.16795539855957742,1.658583641052239,-0.16795539855957742,2.351409912109368,0,-0.028571370631997106,1.0,47.02814102172852,1.0,47.02814102172852,1.0,47.02814102172852,-0.028571370631997106
1041,2003-12-30,46.3563117980957,48.035888671875,46.3563117980957,47.699974060058594,490008.0,-0.014285685315998609,-1.4999985804850766,-100.0,54.54544516022464,53.73483186477083,0.43131109556065184,-0.26974276247437246,1.4697534782754786,-0.5528385905069229,19.071713400473783,1.6795768737792969,-0.41699093727850567,0.15116195678710653,-1.6916243117544951,1.9939482253287082,-0.7702311774836943,1.0725550910579074,-1.7498343827672187,0.0,-59.85400489519405,0.921393134270801,12,0.5038738250732422,0.5038738250732422,2.057480812072754,0.5038738250732422,4.030982971191406,1,-0.014492723807686736,-2.000011356151564,47.02814102172852,1.0,47.02814102172852,1.0,47.02814102172852,-0.014492723807686736
1042,2003-12-31,46.3563117980957,46.3563117980957,46.3563117980957,46.3563117980957,0.0,0.0,1.0,-0.0,54.54544516022464,54.63670785044255,0.5996965244048198,-0.3679781332718619,1.4675689218813375,-0.42570177849145807,19.958127972253696,0.0,-0.24950267908221235,0.20154933929443075,-1.5611842760442727,1.9642829546331342,-0.679817468374921,1.0829161469637825,-1.6812461576362878,0.0,-57.363782146903134,0.8813668076693527,12,0.5038738250732422,0.5038738250732422,1.9525089263916016,0.5038738250732422,4.36689758300782,2,-0.014492723807686736,-1.4999985804850766,46.3563117980957,-2.000011356151564,47.02814102172852,1.0,47.02814102172852,-0.014492723807686736
1043,2004-01-01,46.3563117980957,46.3563117980957,46.3563117980957,46.3563117980957,0.0,0.0,1.0,0.0,54.54544516022464,54.95018703160192,0.5524741509247661,-0.35997818882172794,1.4409737114641956,-0.30666057639355415,19.886624995757213,0.0,0.18288564861519063,0.18475360870361612,-1.5789904783514146,1.9484976957586468,-0.6971184348238992,1.0666256522311315,-1.6140296970079788,0.0,-52.85542657069398,0.8818720435275164,1,0.5038738250732422,0.5038738250732422,1.5116195678710938,0.5038738250732422,4.702816009521484,3,0.0,1.0,46.3563117980957,-1.4999985804850766,46.3563117980957,-2.000011356151564,47.02814102172852,0.0
1044,2004-01-02,47.36405944824219,48.035888671875,47.02814102172852,47.02814102172852,274710.0,0.02173916800231468,-4.999954575909545,100.0,62.50002365860443,57.03352274722561,-0.5676258921510282,-1.2464372293457728,0.4150852723380325,-1.2204801435227424,19.44481024394567,1.6795768737792969,0.5250037154967586,1.0749307632446303,-0.676988561921128,2.8268500884103887,0.19897110066175117,1.9508904258275095,-2.5559052157387185,60.00009084900668,4.482105689199592,0.8759596625828793,1,-0.5038738250732422,-0.5038738250732422,0.5038719177246094,-0.5038738250732422,3.023235321044922,4,0.0,1.0,46.3563117980957,1.0,46.3563117980957,-1.4999985804850766,46.3563117980957,0.0
1045,2004-01-05,46.69222640991211,47.36405944824219,46.69222640991211,47.36405944824219,910896.0,-0.014184448000371108,1.0,-1.9999886439773757,65.21737842405639,58.89269413087392,0.17530254823218172,-0.5219986954403808,1.0470601918860112,-0.48985377436750355,18.700202380877617,0.6718330383300781,0.575075502024859,0.352710533142087,-1.3838871540446576,2.0893082203288316,-0.5155883104512853,1.2210093767354593,-1.8195174886212087,19.99995457549666,-38.762241648018176,0.8682988435933716,1,0.5038738250732422,-0.33591461181640625,1.1757049560546875,0.16795921325683594,3.3591537475585938,0,0.028777001339941544,-4.999954575909545,47.36405944824219,1.0,46.3563117980957,1.0,46.3563117980957,0.028777001339941544
1046,2004-01-06,46.69222640991211,46.69222640991211,46.69222640991211,46.69222640991211,0.0,0.0,1.0,-0.0,57.894717967660135,59.19517417290607,0.13705486517057608,-0.4107781368025485,1.0117948794139409,-0.4304635620357331,17.915354983645738,0.0,0.5083452374170321,0.2687316894531264,-1.356574517450845,1.8940378963570978,-0.5439214139988593,1.0813847929051121,-1.756253893609525,19.99995457549666,-32.16018876470876,0.8126531034519854,1,0.5038738250732422,-0.33591461181640625,1.1757049560546875,0.16795921325683594,3.695068359375,1,0.057554002679882865,1.0,46.69222640991211,-4.999954575909545,47.36405944824219,1.0,46.3563117980957,0.057554002679882865
1047,2004-01-07,48.035888671875,48.035888671875,46.69222640991211,47.02814102172852,545755.0,0.028777001339941544,1.6666641430869689,100.0,57.89474313358315,58.790318065607536,-1.1718588802676067,-1.654050641159742,-0.3603681465662305,-1.704978470811092,17.450646448222628,1.3436622619628906,0.6806311801848182,1.494823646545413,-0.2417741183136073,3.2314214114044333,0.6265247641158993,2.3631225289749267,-3.0379178324609697,100.0,48.633378795368714,0.8682988824295111,1,-0.8397884368896484,-1.6795768737792969,-0.16795730590820312,-1.1757030487060547,3.359153747558601,2,0.04895102729282619,1.0,46.69222640991211,1.0,46.69222640991211,-4.999954575909545,47.36405944824219,0.04895102729282619
1048,2004-01-08,49.7154655456543,50.38729476928711,48.371803283691406,48.371803283691406,1255006.0,0.03496504218444252,-1.9999971609701532,1.3333320715434938,63.63635425113855,59.37954524076167,-2.715739889618348,-3.179148974605596,-2.038687389608228,-3.304939336231932,17.239102908987537,2.3514060974121094,0.792463672504141,2.972851371765138,0.7792933383677081,5.166409405162568,1.8760723550664267,4.06963038846385,-4.65673634959105,81.81821935910142,34.08078057860334,1.0967790166987141,1,-1.3436622619628906,-2.5193653106689453,-1.8475341796875,-2.8552799224853516,2.3514060974121094,3,0.02027022827582292,1.6666641430869689,48.035888671875,1.0,46.69222640991211,1.0,46.69222640991211,0.02027022827582292
1049,2004-01-09,48.371803283691406,49.7154655456543,47.36405944824219,49.7154655456543,1195040.0,-0.027027047765025736,2.49999574145523,-1.0,63.63635425113855,59.37954524076167,-1.2979259432883907,-1.7115908585276713,-0.695818492736592,-1.8967115168202966,16.70163202065342,2.3514060974121094,0.7957499669081827,1.4948230743408217,-0.754344727876493,3.7439908765581364,0.3702391732321644,2.619406975449479,-3.0999314646992033,45.454554839775355,-0.9036396720857169,1.124583901108658,1,0.0,-1.1757030487060547,-0.5038719177246094,-1.511617660522461,3.3591537475585938,4,0.05555559936777921,-1.9999971609701532,49.7154655456543,1.6666641430869689,48.035888671875,1.0,46.69222640991211,0.05555559936777921
1050,2004-01-12,45.68448257446289,48.035888671875,43.66898727416992,48.035888671875,1938622.0,-0.05555552050577672,2.7142894224108423,1.749997870727615,42.85716023896527,58.08084691617729,1.3172788438365473,1.0563457609623441,1.9053195257643196,0.8375217940403061,15.652798543076141,4.702816009521484,0.669652961823914,-1.2092935562133817,-3.415001126420229,0.9964140139934656,-2.312147341316809,-0.1064397711099545,4.702812194824219,30.00004542450334,-12.484691982221364,1.102853785103425,1,1.343658447265625,1.343658447265625,1.8475322723388672,1.1757030487060547,5.71055984497071,0,0.10294112858034299,2.49999574145523,48.371803283691406,-1.9999971609701532,49.7154655456543,1.6666641430869689,48.035888671875,0.10294112858034299
1051,2004-01-13,46.3563117980957,47.02814102172852,46.0203971862793,46.0203971862793,1211765.0,0.014705851654065905,-5.000000000000043,-0.14285691109932236,46.66667423741719,57.205427924754254,0.721302258489871,0.5726122455934046,1.153337425291845,0.2143062929152677,13.968842269259268,1.343658447265632,0.5949720527212747,-0.6382389068603516,-2.512025793458143,1.23554797973744,-1.5751323501592438,0.2986545364385407,3.896616821289065,40.00002271225167,-0.6045245416658744,0.9368934432988943,1,0.6718292236328125,0.6718292236328125,1.0077457427978516,0.5038738250732422,5.038730621337898,1,0.07971014552384625,2.7142894224108423,45.68448257446289,2.49999574145523,48.371803283691406,-1.9999971609701532,49.7154655456543,0.07971014552384625
1052,2004-01-14,45.34856414794922,46.69222640991211,45.34856414794922,46.3563117980957,564061.0,-0.02173916800231468,-1.6666641430869689,-3.0000113561516275,42.424243467045365,55.85862773662322,1.7556983495747218,1.637878251552209,2.0946424760496356,1.2666421283545901,12.318248894765265,1.3436622619628906,0.44706478006651196,-1.6291906356811552,-3.5576461582872625,0.2992648869249521,-2.5934183969842124,-0.664962874378098,4.772685644531251,25.0,-12.954383512358802,0.9642277613030551,1,1.6795768737792969,1.6795768737792969,2.015493392944336,1.7635574340820312,6.382392883300781,2,0.11111113915093496,-5.000000000000043,46.3563117980957,2.7142894224108423,45.68448257446289,2.49999574145523,48.371803283691406,0.11111113915093496
1053,2004-01-15,46.0203971862793,46.3563117980957,45.34856414794922,46.0203971862793,1016958.0,0.014814869025141064,2.0000113561516275,-0.0,45.71429683865024,53.99354697885054,1.1523910779858113,0.9345936768882552,1.3276087695348124,0.6383930211590894,12.728410729369482,1.0077476501464844,0.44461311209359167,-0.9069704055786119,-2.8819819712744987,1.068041160117275,-1.8944761884265517,0.08053537726932802,3.9718073558349616,38.88891692869869,3.222864767385296,0.987505782847943,1,1.0077438354492188,1.0077438354492188,1.3436603546142578,1.4696292877197266,6.046474456787109,3,0.11678832782340098,-1.6666641430869689,45.34856414794922,-5.000000000000043,46.3563117980957,2.7142894224108423,45.68448257446289,0.11678832782340098
1054,2004-01-16,45.34856414794922,46.0203971862793,45.01264953613281,45.68448257446289,831298.0,-0.014598592785078801,1.0,-100.0,43.243246561320724,51.55197677187991,1.6855094473762122,1.4980377975562007,1.8998861439055403,1.3557093855225446,13.224853300346279,1.0077476501464844,0.4267219029313907,-1.4612329483032198,-3.5207387082807884,0.5982728116743488,-2.490985828292004,-0.4314800683144355,4.517176048806149,38.461525022340986,6.43936098415589,1.0297528799887838,1,1.6795768737792969,1.6795768737792969,1.7635564804077148,2.309419631958008,7.054222106933594,4,0.1481481855345801,2.0000113561516275,46.0203971862793,-1.6666641430869689,45.34856414794922,-5.000000000000043,46.3563117980957,0.1481481855345801
1055,2004-01-19,44.676734924316406,45.34856414794922,44.3408203125,45.01264953613281,791870.0,-0.014814784905669232,1.0,0.9999886439773333,43.24324656132075,49.92403550450886,2.2812757963686607,2.1476993145023116,2.4460565840492308,2.0695770367370585,13.422918926744051,1.0077438354492188,0.39119468333661445,-2.0490833282470717,-4.313252062567962,0.21508540607381832,-3.1811676954075168,-0.9169989610866267,5.065070213987255,12.499982256038237,-22.599003351162892,1.1320843671604457,1,2.3514060974121094,2.3514060974121094,2.4353857040405273,3.4851207733154297,7.726051330566406,0,0.15789475481777338,1.0,45.34856414794922,2.0000113561516275,46.0203971862793,-1.6666641430869689,45.34856414794922,0.15789475481777338
1056,2004-01-20,44.676734924316406,45.34856414794922,44.3408203125,44.676734924316406,1310482.0,0.0,-2.0,-0.0,43.24324656132075,48.29609144092416,2.1962740835347105,2.068561757363341,2.3123923942795486,2.1147240460208963,13.211022365136005,1.0077438354492188,0.18732622043815184,-1.9315130233764677,-4.367280412262339,0.5042543655094036,-3.149396717819407,-0.7136293289335285,4.94361385670458,14.285691109932236,-24.20990143111994,1.2178836944429365,1,2.3514060974121094,2.3514060974121094,2.4353857040405273,3.4851207733154297,7.726051330566406,1,0.1503759732330079,1.0,44.676734924316406,1.0,45.34856414794922,2.0000113561516275,46.0203971862793,0.1503759732330079
1057,2004-01-21,44.0049057006836,45.01264953613281,44.0049057006836,45.01264953613281,2526605.0,-0.015037563169531087,-1.0000000000000142,-100.0,41.025649985106035,45.78379096692054,2.498969896948232,2.637511337950805,2.8508240365783593,2.794729383736417,13.05179622842637,1.0077438354492116,-0.018785723147637157,-2.4521804809570256,-5.140386936128799,0.2360259742147477,-3.7962837085429157,-1.1080772533711354,5.496415850200364,0.0,-41.573661603029876,1.3441032275858884,1,2.6873207092285085,3.0232353210449148,2.519364356994622,3.863025665283196,8.061965942382805,2,0.167938928650748,-2.0,44.676734924316406,1.0,44.676734924316406,1.0,45.34856414794922,0.167938928650748
1058,2004-01-22,45.34856414794922,45.68448257446289,44.3408203125,44.3408203125,4289490.0,0.03053428761795396,-1.6666742374344181,-1.000000000000007,42.499988643874154,43.43530589944672,0.5260425918461209,1.2243442918580811,1.416411397934624,1.4497116386093012,12.699797684141533,1.6795768737792898,-0.12043532654512035,-1.02454319000244,-3.742410960566019,1.6933245805611392,-2.383477075284233,0.33439069527935317,4.036110717400469,66.66654048744284,26.29085357197735,1.35893388528179,1,0.5038738250732422,1.6795768737792969,0.8397903442382812,2.519367218017578,8.397884368896484,3,0.14074079308174547,-1.0000000000000142,44.0049057006836,-2.0,44.676734924316406,1.0,44.676734924316406,0.14074079308174547
1059,2004-01-23,44.676734924316406,45.34856414794922,44.676734924316406,45.34856414794922,3105157.0,-0.014814784905669232,1.0,-0.6666666666666666,42.50000070975806,43.39562150731259,0.6913034310509829,1.803443191629448,2.0067597028899513,2.1202838397380432,12.328776701133034,0.6718292236328125,-0.3550904516648501,-1.5788021087646484,-4.379534324825578,1.2219301072962807,-2.9791682167951095,-0.17843600073418742,4.593626189209687,39.99990915099307,-2.8311784281250922,1.4003661080304637,1,0.8397884368896555,2.3514060974121094,1.8685302734375,3.1911964416503906,11.421119689941406,4,0.16541353640253909,-1.6666742374344181,45.34856414794922,-1.0000000000000142,44.0049057006836,-2.0,44.676734924316406,0.16541353640253909
1060,2004-01-26,45.68448257446289,45.68448257446289,42.99715805053711,45.01264953613281,5060157.0,0.022556430138720662,6.999977287825707,-1.0000056780758138,46.51163527709743,43.37839495616594,-0.3536324490323537,0.7271521571944533,0.9302685254722718,1.11310367959166,12.905973812552729,2.6873245239257812,-0.7879274512431991,-0.5038715362548842,-3.2909996512327666,2.283256578722998,-1.8974355937438219,0.8896925212340534,3.4738510622760757,100.0,52.03863851537464,1.3935640574889407,1,-0.8397903442382812,1.0077438354492188,0.7558088302612305,2.1834487915039062,10.077457427978516,0,0.1470587670434813,1.0,44.676734924316406,-1.6666742374344181,45.34856414794922,-1.0000000000000142,44.0049057006836,0.1470587670434813
1061,2004-01-27,45.68448257446289,46.69222640991211,45.34856414794922,46.0203971862793,6920734.0,0.0,-1.666654048815941,-0.49999716097821334,41.0256447587536,43.222995099689086,-0.5128891556753814,0.7106764832850416,0.8736442030144289,1.1002679344500734,13.244163069739761,1.3436622619628906,-1.1590305748641683,-0.47028007507324077,-3.2650686040919012,2.3245084539454197,-1.867674339582571,0.9271141894360895,3.2274040388279985,72.72732903865213,30.05353092639023,1.3973942645093318,1,-0.8397903442382812,1.0077438354492188,0.7558088302612305,2.1834487915039062,9.069713592529297,1,0.1470587670434813,6.999977287825707,45.68448257446289,1.0,44.676734924316406,-1.6666742374344181,45.34856414794922,0.1470587670434813
1062,2004-01-28,45.68448257446289,45.68448257446289,45.01264953613281,45.34856414794922,3063450.0,0.0,2.9999772879546667,-1.0000113561516273,32.352943141198736,41.7384002444167,-0.5143136680412113,0.693310443485025,0.848340098924254,1.0899836775711336,13.663943735598117,0.6718330383300781,-1.1383331177763623,-0.4366886138916044,-3.2374207528952397,2.364043525112031,-1.8370546833934256,0.9636774556102168,2.9908148963178505,72.72732903865213,33.559014984172634,1.400366069501818,1,-0.8397903442382812,1.0077438354492188,0.7558088302612305,2.1834487915039062,8.397880554199219,2,0.1470587670434813,-1.666654048815941,45.68448257446289,6.999977287825707,45.68448257446289,1.0,44.676734924316406,0.1470587670434813
1063,2004-01-29,46.3563117980957,46.69222640991211,45.34856414794922,45.68448257446289,4024587.0,0.014705851654065905,1.0000056780758138,1.9999772879546667,40.62499889100277,41.447483836603595,-1.2666882244204132,0.022642091665417752,0.15578441098932672,0.4197178412604785,13.852091370369743,1.3436622619628906,-1.1973177285217247,0.2351406097412081,-2.565591529262427,3.0358727487448434,-1.165225459760613,1.6355066792430293,2.0918600958752904,90.90910967955071,50.36575637534396,1.400366069501818,1,-1.5116195678710938,0.33591461181640625,0.08397960662841797,1.5116195678710938,7.054222106933594,3,0.12318839923769098,2.9999772879546667,45.68448257446289,-1.666654048815941,45.68448257446289,6.999977287825707,45.68448257446289,0.12318839923769098
1064,2004-01-30,47.36405944824219,47.36405944824219,46.69222640991211,46.69222640991211,4280589.0,0.02173916800231468,1.0,1.0000056780758138,59.25926081702714,43.22704097612652,-2.188629672193528,-1.0383418869454744,-0.8397485450098117,-0.5618178904364726,13.93892793817887,1.0077476501464844,-1.0934907178452917,1.2428882598876925,-1.5578438791159428,4.043620398891328,-0.15747780961412872,2.6432543293895137,0.866071891991453,100.0,55.72198843000764,1.400366069501818,1,-2.183450698852539,-0.6718330383300781,-0.9237680435180664,0.5038719177246094,7.726051330566406,4,0.1347517324940859,1.0000056780758138,46.3563117980957,2.9999772879546667,45.68448257446289,-1.666654048815941,45.68448257446289,0.1347517324940859
1065,2004-02-02,48.035888671875,48.371803283691406,47.02814102172852,47.699974060058594,3290621.0,0.01418436746045737,1.6666742374344041,0.49999716097821334,59.25926081702714,45.006598115649446,-2.608125272060988,-1.691046805686561,-1.4885971610096362,-1.2153305601117523,14.392896350360552,1.3436622619628835,-1.059591724635041,1.8475343704223661,-1.0727844660115906,4.767853206856323,0.3873749522053913,3.307693788639341,-5.038730621337891,90.00002271225168,43.31449900970044,1.4601594182169777,2,-2.351408004760742,-1.3436622619628906,-1.595597267150879,-0.16795730590820312,4.702816009521477,0,0.1678321389545374,1.0,47.36405944824219,1.0000056780758138,46.3563117980957,2.9999772879546667,45.68448257446289,0.1678321389545374
1066,2004-02-03,49.37955093383789,49.37955093383789,47.36405944824219,48.035888671875,3293115.0,0.027972049630250906,1.9999971609701532,4.000011356151627,71.42858881040095,48.38470242957111,-3.592308866100147,-2.975620363065886,-2.8148499096172372,-2.5407224430969677,15.068914967506345,2.015491485595703,-0.8915862364064395,3.056830406188965,-0.19012795010197436,6.303788762479904,1.4333512280434917,4.680309584334438,-6.274899978637698,100.0,48.48235088422305,1.62347917814547,2,-3.1911964416503906,-2.6873245239257812,-2.855280876159668,-1.5116195678710938,4.702812194824219,1,0.12925166284227818,1.6666742374344041,48.035888671875,1.0,47.36405944824219,1.0000056780758138,46.3563117980957,0.12925166284227818
1067,2004-02-04,50.38729476928711,50.38729476928711,49.04363250732422,49.37955093383789,4696767.0,0.020408120697562815,1.6666742374344181,0.7499978707276149,72.41379715438785,51.7084589307393,-4.022512176021401,-4.003428252690327,-3.8472612805825293,-3.522809503735246,14.922219629144786,1.3436622619628906,-0.6261695556411837,3.9470039367675795,0.2939627714336268,7.600045102101532,2.1204833541006067,5.773524519434552,-7.031647814941408,100.0,44.94813429021346,1.8265205826669757,2,-3.695068359375,-3.695068359375,-3.527109146118164,-2.5193634033203125,2.015491485595703,2,0.08666671663363168,1.9999971609701532,49.37955093383789,1.6666742374344041,48.035888671875,1.0,47.36405944824219,0.08666671663363168
1068,2004-02-05,50.72320938110352,51.05912780761719,50.0513801574707,50.0513801574707,3039581.0,0.006666653039312687,-2.0000113561516275,0.6666666666666737,78.57145464419402,55.716398256787734,-3.929037835780335,-4.490188524880288,-4.22610716240434,-3.8147627453203583,13.543343755231623,1.0077476501464844,-0.321705823864356,4.232531356811528,0.36762267403193505,8.09744003959112,2.300077015421735,6.1649856982013205,-6.945663557861337,92.3076251117051,33.70488550909168,1.9324543413897957,2,-3.6950664520263743,-3.6950664520263743,-3.8630237579345774,-2.855278015136726,2.0154953002929545,3,0.06622518150064072,1.6666742374344181,50.38729476928711,1.9999971609701532,49.37955093383789,1.6666742374344041,48.035888671875,0.06622518150064072
1069,2004-02-06,51.05912780761719,51.73095703125,50.72320938110352,51.05912780761719,2425662.0,0.006622578314983585,-1.999977287954709,0.0,85.18521010948159,60.01346212705264,-3.6480348469870165,-4.863827614424267,-4.547792540508524,-4.105661017013098,13.097831366590713,1.0077476501464773,0.12241580546921682,4.434083557128908,0.13171624363771173,8.736450870620104,2.2828999003833133,6.585267213874502,-6.699055425625005,85.71432047793057,20.400841737216282,2.1511836567455975,2,-2.6873245239257812,-3.695070266723633,-4.198942184448242,-3.863027572631836,1.6795768737792898,4,0.04605260995197247,-2.0000113561516275,50.72320938110352,1.6666742374344181,50.38729476928711,1.9999971609701532,49.37955093383789,0.04605260995197247
1070,2004-02-09,50.38729476928711,51.3950424194336,50.0513801574707,51.05912780761719,976546.0,-0.01315794192296904,-1.0000000000000107,-100.0,79.31034617789891,64.267317840291,-2.50207388310924,-4.028131378307947,-3.8584105689945147,-3.3855529180406236,13.839247748445011,1.3436622619628977,0.46887342324960457,3.5271099090576143,-1.063229648357158,8.117449466472387,1.2319401303502246,5.822279687765004,-5.290133922369144,69.23073563274619,-2.4325970622065256,2.2951697787073866,2,-2.015491485595703,-3.0232372283935547,-3.527109146118164,-3.191194534301758,2.015491485595703,0,0.09333336967294437,-1.999977287954709,51.05912780761719,-2.0000113561516275,50.72320938110352,1.6666742374344181,50.38729476928711,0.09333336967294437
1071,2004-02-10,50.0513801574707,50.38729476928711,49.7154655456543,50.0513801574707,796931.0,-0.006666653039312576,1.0,-0.0,82.14285279739975,69.79953002431334,-1.6556849763907309,-3.5850027749108193,-3.5193177488972722,-2.9867356790172437,14.537085216313757,0.6718292236328125,0.8958546814727626,3.006441879272458,-1.7912646956851646,7.804148454230081,0.6075885917936503,5.405295166751266,-4.290839692119533,37.500035487873085,-41.44251336897147,2.3988532874788104,2,-1.5116195678710938,-2.6873226165771484,-3.275174140930176,-2.8552799224853516,4.030982971191406,1,0.05369131711195507,-1.0000000000000107,50.38729476928711,-1.999977287954709,51.05912780761719,-2.0000113561516275,50.72320938110352,0.05369131711195507
1072,2004-02-11,50.38729476928711,50.72320938110352,49.7154655456543,50.0513801574707,761361.0,0.0067113955850879314,-1.0000000000000142,100.0,80.0,74.17453014753525,-1.4017621266309988,-3.714518584093568,-3.837256078773322,-3.2370422115779007,14.97644492336956,1.0077438354492259,1.2320788546506947,3.0904199600219755,-1.8590014035450508,8.039841323589002,0.6157092782384623,5.565130641805489,-4.029712647346059,33.33327024372148,-45.2138929495266,2.474710681783515,2,-1.1757030487060547,-3.0232372283935547,-3.611088752746582,-3.191194534301758,4.366901397705078,2,0.07333333484748383,1.0,50.0513801574707,-1.0000000000000107,50.38729476928711,-1.999977287954709,51.05912780761719,0.07333333484748383
1073,2004-02-12,51.3950424194336,51.3950424194336,50.38729476928711,50.72320938110352,1362849.0,0.020000034825460533,1.9999943219564478,2.0000113561516275,88.461525022341,77.41922617034791,-1.8099349878029471,-4.531287379056764,-4.771629821261662,-4.153793538102683,15.556882168829478,1.0077476501464915,1.7160781083888281,3.8294353485107493,-1.403675998973938,9.062546695995437,1.212879674768402,6.4459910222530965,-4.500122806561656,83.33336487813962,-0.08605853573195077,2.616555673742344,2,-2.015493392944343,-4.030984878540046,-4.6188364028930735,-4.198942184448249,2.015491485595696,3,0.019607802387340056,-1.0000000000000142,50.38729476928711,1.0,50.0513801574707,-1.0000000000000107,50.38729476928711,0.019607802387340056
1074,2004-02-13,52.066871643066406,52.40278625488281,51.05912780761719,51.3950424194336,2199124.0,0.013071868258226704,1.0,0.9999943219564161,87.99998183019866,80.61263961625585,-1.9495304399116478,-4.926579422166029,-5.328277922699172,-4.721750573455843,16.148234582751986,1.343658447265625,2.371256471215993,4.165349197387698,-1.324741951855657,9.655440346631053,1.4203036227660206,6.910394772009376,-4.688348288356657,87.50001774396173,5.922722016856909,2.7450455746216793,2,-2.1834487915039062,-4.366899490356445,-4.282919883728027,-4.870771408081055,0.33591461181640625,4,0.012903272601735738,1.9999943219564478,51.3950424194336,-1.0000000000000142,50.38729476928711,1.0,50.0513801574707,0.012903272601735738
1075,2004-02-16,51.73095703125,52.40278625488281,51.3950424194336,52.066871643066406,570295.0,-0.006451599668195862,-1.0000000000000142,-0.5000000000000053,84.6153745359821,82.07783803020932,-1.1559052928649791,-4.253144033921707,-4.90036926108052,-4.296271565881582,16.41306701694124,1.0077438354492116,2.8958903848809925,3.4767234802246065,-2.0473375952940955,9.000784555743309,0.7146929424652555,6.238754017983958,-3.74952212851948,75.00003548792345,-7.378777879636843,2.76203053775935,2,-1.0077476501464844,-4.030984878540039,-3.947005271911621,-4.534856796264648,2.3514060974121094,0,0.019480552999197487,1.0,52.066871643066406,1.9999943219564478,51.3950424194336,-1.0000000000000142,50.38729476928711,0.019480552999197487
1076,2004-02-17,51.3950424194336,51.73095703125,51.05912780761719,51.73095703125,614065.0,-0.006493493086035085,3.0,0.9999999999999788,81.4814783659458,83.08535816482687,-0.563260102295871,-3.5712013005101255,-4.452808738095371,-3.8704957407661666,16.595025732492736,0.6718292236328125,3.14867794716983,2.804893493652351,-2.6193569718154848,8.229143959120186,0.09276826091843304,5.517018726386269,-2.8830453544448034,62.50005323188545,-20.2280049516877,2.7121252327339183,2,-0.33591651916504617,-3.69507026672364,-4.366901397705085,-4.366901397705085,3.695068359374993,1,0.019607802387340056,-1.0000000000000142,51.73095703125,1.0,52.066871643066406,1.9999943219564478,51.3950424194336,0.019607802387340056
1077,2004-02-18,51.3950424194336,52.066871643066406,51.05912780761719,51.73095703125,1027887.0,0.0,1.0,1.0,80.00000000000007,83.24408542658311,-0.45290601084434456,-3.150701509214727,-4.360519430574946,-3.8025175630372914,16.661477815943115,1.0077438354492188,3.3814494961521717,2.435386657714851,-2.6712469707695377,7.542020286199239,-0.1179301565273434,4.988703471957045,-2.4161506516575244,50.00009463441813,-30.38390564427705,2.553316814242195,2,-0.33591651916504617,-3.69507026672364,-4.366901397705085,-4.366901397705085,3.695068359374993,2,0.05228754725596585,3.0,51.3950424194336,-1.0000000000000142,51.73095703125,1.0,52.066871643066406,0.05228754725596585
1078,2004-02-19,51.73095703125,52.066871643066406,51.3950424194336,51.73095703125,1134464.0,0.006535934129113352,-1.000000000000021,-0.0,78.26086312506857,82.47471353942609,-0.7049741935074465,-3.1452030615880915,-4.598338572135532,-4.089264997327398,17.259194673589086,0.6718292236328054,3.3967746456557038,2.452181625366208,-2.499638655820661,7.404001906553077,-0.02372851522722641,4.928091765959643,-2.3411979250211132,50.0,-26.75007614426707,2.4759101405934336,2,-0.6718311309814453,-4.030984878540039,-4.702816009521484,-4.702816009521484,2.6873207092285227,3,0.058441585256501005,1.0,51.3950424194336,3.0,51.3950424194336,-1.0000000000000142,51.73095703125,0.058441585256501005
1079,2004-02-20,52.066871643066406,52.066871643066406,51.3950424194336,52.066871643066406,592676.0,0.006493493086035196,1.0,0.0,77.27272258011237,82.24831091744981,-0.9866658625555829,-3.0557496509631363,-4.830231840462844,-4.377582618108775,17.889212892940314,0.6718292236328054,3.332303605492477,2.4185894012451143,-2.17743834497891,7.014617147469139,0.12057552813310224,4.7166032743571265,-2.3155492789990504,75.0,-0.07098820881569168,2.2980138731120134,2,-1.0077457427978516,-4.366899490356445,-5.038730621337891,-5.038730621337891,2.6873245239257812,4,0.025806471938127684,-1.000000000000021,51.73095703125,1.0,51.3950424194336,3.0,51.3950424194336,0.025806471938127684
1080,2004-02-23,52.40278625488281,52.40278625488281,52.066871643066406,52.066871643066406,697805.0,0.006451599668195973,1.0,100.0,73.68419794334491,81.30846037811038,-1.1249137800898197,-3.0172342635883993,-5.045247745158207,-4.655418299908703,17.68934896497009,0.33591461181640625,3.1905021626367827,2.41858882904053,-1.93318737934041,6.77036503742147,0.2427007248500601,4.594476933231,-2.3332882239175987,100.0,26.922310630740895,2.1758881041904683,2,-1.3436603546142578,-4.702814102172852,-5.374645233154297,-5.374645233154297,2.351409912109375,0,0.0,1.0,52.066871643066406,-1.000000000000021,51.73095703125,1.0,51.3950424194336,0.0
1081,2004-02-24,52.40278625488281,52.40278625488281,51.73095703125,52.40278625488281,926818.0,0.0,1.0,0.0,68.74999556401276,80.05845988522292,-0.8451684046964019,-2.622569601977318,-4.889368802340329,-4.606136069067205,18.137209522476095,0.6718292236328125,2.9584826635985095,2.0826736450195327,-1.892526732607628,6.057874022646693,0.09507345620595231,4.070273833833113,-2.0532936370474886,100.0,29.07499165106975,1.9876001888135806,2,-1.0077457427978516,-4.702814102172852,-5.374645233154297,-5.374645233154297,2.0154914855957102,1,0.03205128951750713,1.0,52.40278625488281,1.0,52.066871643066406,-1.000000000000021,51.73095703125,0.03205128951750713
1082,2004-02-25,52.40278625488281,52.40278625488281,51.73095703125,52.40278625488281,1850071.0,0.0,1.0,0.0,66.66666666666666,77.63680895681465,-0.5913966885798203,-2.2065767716457145,-4.773592851382354,-4.560376244663246,18.427863385657474,0.6718292236328125,2.8173542692542526,1.7467584609985352,-1.6761433295048604,5.169660251501931,0.0353075657468338,3.4582093562502365,-1.8068984006017885,100.0,30.466960220791606,1.7114508952516987,2,-0.6718292236328125,-4.702814102172852,-5.374645233154297,-5.374645233154297,2.0154914855957102,2,0.051282092346289776,1.0,52.40278625488281,1.0,52.40278625488281,1.0,52.066871643066406,0.051282092346289776
1083,2004-02-26,52.066871643066406,53.4105339050293,51.73095703125,52.40278625488281,669396.0,-0.006410243344362354,-2.333340904101085,-100.0,59.999984858487444,74.52569818218007,-0.16780794194905013,-1.4976931370662498,-4.3667353514460885,-4.17616784336947,19.665259765106885,1.6795768737792969,2.677225576166336,1.1253158569335966,-1.6853636715222606,3.935995385389454,-0.28002390729432847,2.5306556211615217,-1.2541559807131648,33.333270243721245,-32.74212336835083,1.4053397642279284,2,0.16795921325683594,-3.863025665283203,-5.206687927246094,-5.038730621337891,2.3514060974121165,3,0.05806454354445134,1.0,52.40278625488281,1.0,52.40278625488281,1.0,52.40278625488281,0.05806454354445134
1084,2004-02-27,53.7464485168457,54.41827774047852,52.066871643066406,52.40278625488281,2475430.0,0.03225807160632366,-1.333332702437222,-4.000011356151627,77.77780581762302,73.76596832458462,-1.7702417141919824,-2.8191398198941044,-5.976048318898869,-5.807921179127774,21.594785824506204,2.3514060974121165,2.6237967984843777,2.4857732772827177,-0.05056539666266957,5.022111951228105,1.2176039403100276,3.7539426142554078,-2.5700383005178153,75.00003548792327,8.938616040817024,1.268169336972692,2,-1.0077457427978516,-5.038730621337891,-7.306159019470215,-6.7183074951171875,1.0077476501464844,4,0.01249997427127214,-2.333340904101085,52.066871643066406,1.0,52.40278625488281,1.0,52.40278625488281,0.01249997427127214
1085,2004-03-01,56.09785461425781,57.1056022644043,53.7464485168457,54.08236312866211,1628779.0,0.043749980925253285,-1.5000021292754075,1.4999985804850766,87.50001774396179,74.43469492214194,-3.8409807088947474,-4.780704816397481,-8.185101398169422,-8.100026712052767,23.839238989888266,3.3591537475585938,2.457413964273286,4.434081077575684,1.5210935704009216,7.3470685847504456,2.9775873239883026,5.890574831163065,-4.40274559406582,81.24996894808902,11.097545195070197,1.4564937535873814,3,-2.0154895782470703,-6.046474456787109,-9.825522422790527,-9.069713592529297,-1.0077438354492188,0,-0.023952046945555083,-1.333332702437222,53.7464485168457,-2.333340904101085,52.066871643066406,1.0,52.40278625488281,-0.023952046945555083
1086,2004-03-02,55.761940002441406,57.1056022644043,55.426025390625,56.43376922607422,1332536.0,-0.005988011736388743,-1.5000056780758138,-0.3333327024372148,83.33335699194903,74.8050679212474,-3.151938885474671,-4.1551583799093095,-7.729460491993855,-7.700799233221815,25.63906266855232,1.6795768737792969,2.257975900765828,3.7790470123291016,0.5395974814066591,7.018496543251544,2.1593222468678803,5.398771777790323,-3.695068359375,74.99998225605087,0.1823269355124495,1.619724765461221,3,-1.511617660522461,-4.702814102172852,-9.993480682373047,-9.069713592529297,0.6718292236328125,1,-0.018072252066644312,-1.5000021292754075,56.09785461425781,-1.333332702437222,53.7464485168457,-2.333340904101085,52.066871643066406,-0.018072252066644312
1087,2004-03-03,54.75419616699219,56.09785461425781,54.41827774047852,55.761940002441406,1567011.0,-0.018072252066644312,1.0000045424606425,1.5,70.83336093506466,73.97978990013586,-1.8076867661281426,-2.9549865671195406,-6.611231936768917,-6.634959747268638,26.686292044563697,1.6795768737792898,2.0829115840891177,2.5529581069946303,-0.8196046925810876,5.925520906570348,0.8666767072067714,4.239239506782489,-1.7803530120849587,56.25002217993642,-16.767940575140514,1.6862813997878605,3,-0.5038738250732422,-3.695070266723633,-8.985736846923828,-8.061969757080078,1.343658447265625,2,-0.006135026172042868,-1.5000056780758138,55.761940002441406,-1.5000021292754075,56.09785461425781,-1.333332702437222,53.7464485168457,-0.006135026172042868
1088,2004-03-04,54.08236312866211,55.426025390625,54.08236312866211,55.090110778808594,513118.0,-0.012269982674589675,-1.6666641430869689,1.0000037853838757,62.50000591465394,72.33837693730715,-0.8573940048714093,-2.1276779489716446,-5.834442981683949,-5.940529588558746,27.364322237034656,1.3436622619628906,1.942861442837028,1.713167381286624,-1.6839589981383085,5.110293760711556,0.01460419157415771,3.41173057099909,-0.3648033340454049,39.99998485849889,-29.897829908805747,1.6985631897124662,3,0.33591651916503906,-2.8552799224853516,-8.31390380859375,-7.39013671875,2.015491485595703,3,0.006211167419168939,1.0000045424606425,54.75419616699219,-1.5000056780758138,55.761940002441406,-1.5000021292754075,56.09785461425781,0.006211167419168939
1089,2004-03-05,53.4105339050293,56.09785461425781,53.07461929321289,53.4105339050293,1851940.0,-0.012422334838337767,-8.000011356151628,-0.0,60.00000908490894,70.817911508592,0.02802478788965601,-1.3393227026735985,-5.063300591931387,-5.249780488277764,27.472618776203422,3.023235321044922,1.8354629175763222,0.9237678527832003,-2.4450949226800205,4.292630628246421,-0.7606635349484137,2.608199240514814,3.695068359375,8.33331756093037,-58.40259539327528,1.684431387731611,3,1.0077457427978516,-1.5116195678710938,-7.6420745849609375,-6.7183074951171875,2.6873207092285156,4,0.018867885448236255,-1.6666641430869689,54.08236312866211,1.0000045424606425,54.75419616699219,-1.5000056780758138,55.761940002441406,0.018867885448236255
1090,2004-03-08,55.090110778808594,55.090110778808594,53.4105339050293,53.4105339050293,675077.0,0.03144654716924933,1.0,100.0,68.96552669357155,70.84185941187631,-1.374847010180666,-2.7916405505308433,-6.621999847228182,-6.924615003951928,28.07648670877232,1.6795768737792969,1.7953545799826145,2.368203926086423,-1.0399186648614531,5.776326517034299,0.6641426306124885,4.072265221560357,1.9348718261718716,50.0,-16.55824375438401,1.7040612954739367,3,-0.6718311309814453,-3.0232391357421875,-9.153693199157715,-8.397884368896484,0.33591461181640625,0,-0.006097548308899414,-8.000011356151628,53.4105339050293,-1.6666641430869689,54.08236312866211,1.0000045424606425,54.75419616699219,-0.006097548308899414
1091,2004-03-09,52.73870468139648,55.090110778808594,52.73870468139648,55.090110778808594,1008733.0,-0.04268290740697922,1.000000000000006,-1.3999990915099374,55.555562565514585,69.6072922895261,1.1501731453112285,-0.24093711649302918,-4.152889063482782,-4.5660009191289745,28.758731767005663,2.3514060974121165,1.7029640313528063,-0.11756839752197834,-3.285837284239193,3.0507004891952363,-1.7017028408805857,1.466566045836629,4.207270657348637,0.0,-65.81676445721999,1.5841344433586078,3,1.6795749664306712,-0.5038738250732351,-6.550351142883294,-6.046478271484368,1.6795730590820455,1,0.04458596606832432,1.0,55.090110778808594,-8.000011356151628,53.4105339050293,-1.6666641430869689,54.08236312866211,0.04458596606832432
1092,2004-03-10,54.08236312866211,54.41827774047852,52.40278625488281,52.73870468139648,728691.0,0.0254776535636001,1.0000037853838688,-0.5714276443972908,58.97436046760487,69.49333402387248,0.07802253023329087,-1.3634831034694201,-5.360802580211555,-5.862383241451099,29.2115836434932,2.0154914855957102,1.6867375328099072,1.0413366317749038,-1.946530876232984,4.029204139782792,-0.4525971222290437,2.535270385778851,2.6953213837890573,45.454554839775355,-21.43913462679042,1.493933754003945,3,0.5038738250732422,-1.0077457427978516,-7.642072677612305,-7.39013671875,-0.33591461181640625,2,0.043478242469141115,1.000000000000006,52.73870468139648,1.0,55.090110778808594,-8.000011356151628,53.4105339050293,0.043478242469141115
1093,2004-03-11,52.40278625488281,53.7464485168457,51.05912780761719,53.7464485168457,1208517.0,-0.031055907630803348,2.9999943219403065,-1.0000028390379014,51.16278885514326,66.5361099169303,2.022999924471314,0.4168336904892129,-3.5621988395044326,-4.156885010070937,29.007831744025058,3.023235321044922,1.7003475920833466,-0.6886274337768583,-3.5924264991423343,2.2151716315886176,-2.1405269664595963,0.7632720989058797,4.112404362114255,26.666626289299796,-37.58228888687967,1.4518995326827389,3,1.6795787811279297,1.0077476501464844,-5.710559844970703,-5.710559844970703,4.030982971191406,3,0.07051282237937673,1.0000037853838688,54.08236312866211,1.000000000000006,52.73870468139648,1.0,55.090110778808594,0.07051282237937673
1094,2004-03-12,52.73870468139648,53.07461929321289,51.3950424194336,51.73095703125,440637.0,0.006410316140057715,-1.0000000000000084,-0.7500007097574564,51.16280175285835,62.49864147347435,1.708798518655506,0.14106022209989533,-3.8052206107067406,-4.466006501075192,28.32533104961663,1.6795768737792898,1.7512442275287654,-0.386300659179696,-3.2555342654944823,2.4829329471350903,-1.8209174623370927,1.0483161439777007,3.3400009108502005,41.666682439069454,-17.31392258974963,1.4346168031573943,3,1.343660354614265,0.6718292236328196,-5.710561752319329,-5.710561752319329,3.6950645446777415,4,0.06369420624102418,2.9999943219403065,52.40278625488281,1.0000037853838688,54.08236312866211,1.000000000000006,52.73870468139648,0.06369420624102418
1095,2004-03-15,52.73870468139648,53.7464485168457,52.40278625488281,53.7464485168457,270917.0,0.0,1.6666742374344181,-0.9999962146304674,51.16280175285835,58.92413533579761,1.3211235081571644,0.2323414285156744,-3.6887501271206844,-4.445642046444966,27.758214411794835,1.3436622619628906,1.8819435878936943,-0.43668804168702025,-3.237419593127335,2.3640435097532944,-1.837053817407174,0.9636777340331335,2.9384346880798446,41.666682439069454,-11.62436363432893,1.4003657757201562,3,0.8397865295410227,0.6718292236328196,-4.870774269103997,-5.374647140502923,4.36689758300782,0,0.06369420624102418,-1.0000000000000084,52.73870468139648,2.9999943219403065,52.40278625488281,1.0000037853838688,54.08236312866211,0.06369420624102418
1096,2004-03-16,52.40278625488281,53.7464485168457,51.73095703125,53.4105339050293,531294.0,-0.006369485722924062,1.3999990915099332,1.0000037853838688,50.0,56.609317454123754,1.2632838703223186,0.6826271437664246,-3.23786324942094,-4.088423971315791,27.269355731391205,2.015491485595703,1.7379936999934884,-0.8229936599731431,-3.523323385628018,1.8773360656817317,-2.173158522800584,0.5271712028542979,2.904912189644776,39.99995457544499,-7.0777502924887585,1.3501648628274385,3,1.1757049560546875,1.0077476501464844,-4.534855842590332,-5.038728713989258,4.366901397705078,1,0.05769233569065202,1.6666742374344181,52.73870468139648,-1.0000000000000084,52.73870468139648,2.9999943219403065,52.40278625488281,0.05769233569065202
1097,2004-03-17,54.08236312866211,54.41827774047852,52.40278625488281,52.40278625488281,1603873.0,0.03205128951750713,-1.3999990915099416,-1.6666641430869689,56.249998521337574,55.91487218819971,-0.5829141884018441,-0.8277382953973458,-4.8239013195718385,-5.7407409691244595,26.73875892541468,2.0154914855957102,1.2723274009839542,0.722217178344728,-1.859377937481696,3.303812294171152,-0.5685803795684805,2.0130147362579365,0.8854496649126489,90.00001135613854,39.482470625549944,1.290797557913211,3,-0.5038719177246094,-0.6718292236328125,-6.130454063415527,-6.718305587768555,1.6795768737792969,2,0.006211167419168939,1.3999990915099332,52.40278625488281,1.6666742374344181,52.73870468139648,-1.0000000000000084,52.73870468139648,0.006211167419168939
1098,2004-03-18,54.75419616699219,55.090110778808594,54.41827774047852,54.75419616699219,1535467.0,0.012422405373296641,1.0000113561516062,0.0,53.33333838050037,55.17413099882098,-1.2845051334690396,-1.329635938434393,-5.446606294906822,-6.375767108931051,26.322722185217746,1.0077476501464844,0.8592870825341024,1.2428882598876925,-1.29063971940311,3.776416239178495,-0.023875729757705244,2.50965224953309,-3.695068359375,90.9091096795507,41.69197728895907,1.2667639896454004,3,-1.6795768737792969,-1.0077476501464844,-6.466371536254883,-7.390138626098633,2.3514060974121094,3,-0.01840493917713637,-1.3999990915099416,54.08236312866211,1.3999990915099332,52.40278625488281,1.6666742374344181,52.73870468139648,-0.01840493917713637
1099,2004-03-19,53.4105339050293,55.090110778808594,53.4105339050293,54.41827774047852,1302353.0,-0.024539895679683066,-2.333340904101085,-100.0,40.47620013275851,52.00865026984176,0.06610921914388967,0.1263284002329499,-4.025099650608233,-4.9960330793841194,25.62949032310624,1.6795768737792969,0.5905903795462208,-0.167957115173337,-2.609812189483982,2.273897959137308,-1.388884652328656,1.052970421981982,-2.270786437988278,50.0,4.635085151625724,1.2209275371553219,3,-0.33591461181640625,0.6718311309814453,-5.038730621337891,-6.046476364135742,3.023235321044922,4,0.05660372776689737,1.0000113561516062,54.75419616699219,-1.3999990915099416,54.08236312866211,1.3999990915099332,52.40278625488281,0.05660372776689737
1100,2004-03-22,52.40278625488281,53.4105339050293,51.73095703125,53.4105339050293,750919.0,-0.018867956870425417,2.3333282861739377,1.0000037853838688,38.63636715582304,50.12873966876492,0.7292615897100418,1.1953629293355448,-2.8629791183430626,-3.984525511102518,24.851096694426964,1.6795768737792969,0.4146422943919603,-1.1757047653198214,-3.6175598396304665,1.2661503089908237,-2.3966323024751404,0.04522277183549761,-1.1840315216064425,19.99995457549666,-20.72337552519589,1.2209275371553219,3,0.6718330383300781,1.6795787811279297,-3.611088752746582,-4.702814102172852,4.030982971191406,0,0.07692306572373919,-2.333340904101085,53.4105339050293,1.0000113561516062,54.75419616699219,-1.3999990915099416,54.08236312866211,0.07692306572373919
1101,2004-03-23,54.08236312866211,54.75419616699219,52.40278625488281,52.40278625488281,956046.0,0.03205128951750713,-1.8000027254702005,-1.6666641430869689,47.82608051637763,48.890041896406345,-0.8265991501525676,-0.3709514509110363,-4.387141823074742,-5.650537637730864,24.15282188387484,2.351409912109375,0.34277181731615514,0.4198932647705078,-1.9666114884502406,2.806398017991256,-0.7733591118398664,1.613145641380882,-2.786181274475098,69.99995457549666,29.950127713979192,1.193252376610376,3,-1.0077438354492188,1.9073486328125e-06,-4.870772361755371,-6.382390975952148,2.3514060974121094,1,0.05590064784243798,2.3333282861739377,52.40278625488281,-2.333340904101085,53.4105339050293,1.0000113561516062,54.75419616699219,0.05590064784243798
1102,2004-03-24,55.090110778808594,55.426025390625,53.7464485168457,54.08236312866211,1125143.0,0.01863357279246558,1.0,0.6000009084900668,53.191492960291995,49.11545346364509,-1.8733696338870303,-1.2301175601349215,-5.192073195702989,-6.625313828898442,23.548829738504207,1.6795768737792969,0.03384194604081614,1.2932746887207003,-1.0972083535791413,3.683757731020542,0.09803316757078306,2.4885162098706175,-3.7180503461291536,90.90910967955071,48.752294068837465,1.1952415211499205,3,-1.6795768737792969,-1.0077457427978516,-5.710561752319336,-7.390138626098633,2.6873207092285156,2,0.03048781078918017,-1.8000027254702005,54.08236312866211,2.3333282861739377,52.40278625488281,-2.333340904101085,53.4105339050293,0.03048781078918017
1103,2004-03-25,55.090110778808594,55.090110778808594,53.7464485168457,55.090110778808594,557938.0,0.0,1.0,0.0,55.555552751575284,49.60353690794697,-1.6227323498493362,-1.045620548095897,-5.006733786378575,-6.609439362946745,22.332380004041795,1.3436622619628906,0.040745410050583075,1.1421127319335938,-1.1687871735563036,3.453012637423491,-0.013337220811351358,2.297562684678539,-3.55589174781133,90.90910967955071,42.63668021389374,1.1554499527449476,3,-1.5116195678710938,-1.0077457427978516,-5.710561752319336,-7.390138626098633,4.030982971191406,3,0.012195096617798828,1.0,55.090110778808594,-1.8000027254702005,54.08236312866211,2.3333282861739377,52.40278625488281,0.012195096617798828
1104,2004-03-26,54.41827774047852,55.090110778808594,54.08236312866211,55.090110778808594,423855.0,-0.012195165862481816,1.9999943219564267,-100.0,47.619041181339114,49.20978573333372,-0.7684027366866744,-0.3382155712213617,-4.131888299720508,-5.922795575011968,20.5462073641073,1.0077476501464844,-0.13180529235242489,0.43668823242187926,-1.8813962910151645,2.754772755858923,-0.722354029296639,1.5957304941403976,-2.7283864550961496,72.72722580112342,23.654092892609967,1.1590422617185216,3,-0.8397865295410227,-0.33591270446778054,-5.038728713989265,-6.718305587768562,5.0387306213378835,4,0.04938275585900853,1.0,55.090110778808594,1.0,55.090110778808594,-1.8000027254702005,54.08236312866211,0.04938275585900853
1105,2004-03-29,54.75419616699219,55.426025390625,54.08236312866211,54.41827774047852,638960.0,0.006172897057045157,-1.6666641430869689,-0.5000028390217813,58.333320189684976,50.13571019885427,-0.8810048379250475,-0.8221087967210252,-4.235046822032942,-6.249844938850387,17.70506462123751,1.3436622619628906,-0.043222211244682285,0.839789581298831,-1.2903091301822585,2.9698882927799204,-0.2252597744417173,1.9048389370393792,-2.91485951740011,77.77783385739738,21.56794025556532,1.0650493557405456,3,-1.1757049560546875,-0.6718311309814453,-5.37464714050293,-7.054224014282227,6.382389068603516,0,0.03067478251273359,1.9999943219564267,54.41827774047852,1.0,55.090110778808594,1.0,55.090110778808594,0.03067478251273359
1106,2004-03-30,54.75419616699219,55.090110778808594,54.41827774047852,54.41827774047852,264129.0,0.0,-2.9999772879547937,1.0,53.12500554497427,49.78848875703613,-0.5725948424915899,-0.9501943976977429,-3.997487912827907,-6.243567634981609,14.710382994162357,0.671833038330071,0.03337289260841203,0.8901767730712891,-1.0989178057214062,2.8792713518639843,-0.10437051632505501,1.8847240624676331,-2.7713919677587953,60.00009084900668,2.329350032739981,0.9945472893963463,3,-1.1757049560546875,-0.6718311309814453,-5.37464714050293,-7.054224014282227,5.374641418457031,1,0.03067478251273359,-1.6666641430869689,54.75419616699219,1.9999943219564267,54.41827774047852,1.0,55.090110778808594,0.03067478251273359
1107,2004-03-31,54.41827774047852,54.75419616699219,54.08236312866211,54.75419616699219,486457.0,-0.006135026172042868,2.9999772879546667,-1.0,60.714258193122745,50.60859095843861,-0.20564133269888885,-0.6753584646568598,-3.4013576509796337,-5.897897926868275,12.426284296659992,0.6718330383300781,0.11421287220650811,0.571054267883305,-1.3918923610941576,2.5340008968607677,-0.4104190466054263,1.5525275823720364,-2.2977446935894648,39.999909150993744,-20.70067380245584,0.9814733144887305,3,-0.8397865295410227,-0.33591270446778054,-4.870771408081062,-6.718305587768562,5.37464523315429,2,0.03703703184447704,-2.9999772879547937,54.75419616699219,-1.6666641430869689,54.75419616699219,1.9999943219564267,54.41827774047852,0.03703703184447704
1108,2004-04-01,54.41827774047852,54.75419616699219,54.08236312866211,54.41827774047852,965670.0,0.0,-1.000011356151585,-0.0,59.2592203151446,52.69559320092596,-0.2886578541894522,-0.6839697352630552,-3.1790975662965693,-5.873297721823462,10.321880182683913,0.6718330383300781,0.25634023360373703,0.5542585372924904,-1.4228567383024853,2.531373812887466,-0.434299100505001,1.5428161750899818,-2.1655249998400237,24.99992902425436,-36.53409917808784,0.9885576377974887,4,-0.8397865295410227,-0.33591270446778054,-4.702813148498542,-6.718305587768562,4.366901397705078,3,0.06172840977398142,2.9999772879546667,54.41827774047852,-2.9999772879547937,54.75419616699219,-1.6666641430869689,54.75419616699219,0.06172840977398142
1109,2004-04-02,54.41827774047852,54.41827774047852,53.4105339050293,54.08236312866211,787460.0,0.0,4.999999999999789,100.0,59.2592203151446,54.98702132973948,-0.1460334305650619,-0.6372744895955975,-2.930596582639204,-5.839061442694849,8.834241185076678,1.0077438354492259,0.1557697623918699,0.5038713455200252,-1.475945450381218,2.4836881414212684,-0.48603705243059636,1.4937797434706468,-2.0385940938405653,49.99990536558257,-13.466932768481058,0.9899083979506226,4,-0.5038719177246165,-0.33591270446778054,-4.1989393234253,-6.21443176269532,2.1834526062011648,4,0.0864197877034858,-1.000011356151585,54.41827774047852,2.9999772879546667,54.41827774047852,-2.9999772879547937,54.75419616699219,0.0864197877034858
1110,2004-04-05,54.75419616699219,55.090110778808594,54.41827774047852,54.41827774047852,1057744.0,0.006172897057045157,-2.9999772879547937,1.000011356151585,62.96295050084628,56.668895772458214,-0.12664552695755305,-1.0536714105960954,-3.0414747613009183,-6.1371017981633,7.3872034946974985,0.671833038330071,0.07110293093275999,0.8565855026245117,-1.0865957318202462,2.7997667370692696,-0.11500511459786367,1.828176119846887,-2.2526588505947487,80.00004542450334,13.00445626937072,0.9715906172223787,4,-0.33591651916503906,-0.6718311309814453,-4.0309858322143555,-6.046478271484375,2.6873207092285156,0,0.0858895303746463,4.999999999999789,54.41827774047852,-1.000011356151585,54.41827774047852,2.9999772879546667,54.41827774047852,0.0858895303746463
1111,2004-04-06,55.090110778808594,55.090110778808594,54.41827774047852,55.090110778808594,331227.0,0.006134956502546807,1.0,0.0,56.521734837012815,57.03892264764941,-0.3403718813869929,-1.2694790809436327,-3.1438059257147444,-6.426095937534633,6.417574923761396,0.671833038330071,0.3300296310114703,1.074929809570314,-0.857525194922232,3.00738481406286,0.1087023073240374,2.0411573118165904,-2.4715939394420516,100.0,34.430732210807946,0.9662275022462747,4,-0.6718311309814453,-1.0077457427978516,-3.023238182067871,-5.038730621337891,1.0077438354492188,1,0.10975607729423897,-2.9999772879547937,54.75419616699219,4.999999999999789,54.41827774047852,-1.000011356151585,54.41827774047852,0.10975607729423897
1112,2004-04-07,56.43376922607422,57.4415168762207,54.75419616699219,54.75419616699219,961048.0,0.024390193235597657,-2.200004542460651,100.0,59.99996366044688,57.53274608196847,-1.646539703497254,-2.5591528304887277,-4.233451512345681,-7.698453401525647,6.172821729996525,2.6873207092285156,0.7659319146898369,2.301017951965335,0.0859063916212861,4.516129512309384,1.193462171793307,3.408573732137363,-3.702952044657337,74.9999526827911,12.114024161720494,1.1075557801720257,4,-1.0077438354492188,-2.1834468841552734,-3.7790451049804688,-6.382389068603516,-0.6718292236328125,2,0.06547619289033335,1.0,55.090110778808594,-2.9999772879547937,54.75419616699219,4.999999999999789,54.41827774047852,0.06547619289033335
1113,2004-04-08,56.09785461425781,57.1056022644043,55.761940002441406,56.76968765258789,461503.0,-0.005952368881666059,1.0,-0.40000227123032545,68.18177829465294,59.81749465011445,-1.2881013060911428,-2.03663880102674,-3.6638485796101463,-7.293808201946561,6.903023570177336,1.3436622619628906,0.9273035766722728,1.7803499221801786,-0.4435911968033679,4.004291041163725,0.6683793626884054,2.892320481671952,-3.0843954511527016,66.66663512186074,2.0618791446492537,1.1119705594917744,4,-0.6718292236328125,-1.8475322723388672,-3.4431304931640625,-6.046474456787109,2.351409912109375,3,0.06586826510181476,-2.200004542460651,56.43376922607422,1.0,55.090110778808594,-2.9999772879547937,54.75419616699219,0.06586826510181476
1114,2004-04-09,56.09785461425781,56.09785461425781,56.09785461425781,56.09785461425781,0.0,0.0,1.0,-0.0,78.94732438073348,62.10793956023095,-1.1452317273395352,-1.8678415756804156,-3.4578298009788497,-7.21365265055239,7.6726864251443345,0.0,0.9171022369995043,1.6123924255371094,-0.616883309407477,3.841668160481696,0.4977545580648197,2.727030293009399,-2.818711988365763,55.555541535650555,-14.08453435230944,1.1146378674722928,4,-0.6718292236328125,-1.8475322723388672,-3.2751731872558594,-6.046474456787109,1.8475341796875,4,0.04790422989264864,1.0,56.09785461425781,-2.200004542460651,56.43376922607422,1.0,55.090110778808594,0.04790422989264864
1115,2004-04-12,56.09785461425781,56.09785461425781,56.09785461425781,56.09785461425781,0.0,0.0,1.0,0.0,71.42852507712026,64.14166395269162,-1.0444219923184406,-1.6899223385303088,-3.2692217389280103,-7.1313424140730675,8.047669584165904,0.0,0.8657190853277683,1.4444349288940401,-0.7363610179022118,3.625230875690292,0.3540369554959142,2.534832902292166,-2.568969533346042,55.555541535650555,-13.459075009583877,1.0903979733981264,4,-0.6718292236328125,-1.8475322723388672,-2.9392576217651367,-6.046474456787109,4.198944091796875,0,0.008982085605352408,1.0,56.09785461425781,1.0,56.09785461425781,-2.200004542460651,56.43376922607422,0.008982085605352408
1116,2004-04-13,55.426025390625,56.43376922607422,55.426025390625,56.43376922607422,340006.0,-0.011976023472777486,1.0,-100.0,53.84614040696813,63.37853975423,-0.2986813733256781,-0.8221380383780073,-2.4560193558415477,-6.3910011754739955,8.712662459836139,1.0077438354492188,0.9989804546244585,0.6214437484741211,-1.3070111586161985,2.5498986555644407,-0.34278370507103517,1.5856712020192774,-1.662382401994691,24.999964512076538,-39.54135146897732,0.9642274535451587,4,0.0,-1.1757030487060547,-2.1834497451782227,-5.374645233154297,3.0232391357421875,1,0.036363630106816425,1.0,56.09785461425781,1.0,56.09785461425781,1.0,56.09785461425781,0.036363630106816425
1117,2004-04-14,54.41827774047852,55.761940002441406,54.41827774047852,55.761940002441406,722283.0,-0.01818184946591772,-1.0000000000000107,1.333337118717202,43.74998669205706,61.655291573886934,0.7923950853490354,0.22352612584417386,-1.3481814199419517,-5.3467240200115995,8.685935975866844,1.3436622619628835,0.920532332876185,-0.4030996322631779,-2.3108095436288423,1.5046102791024865,-1.3569545879460065,0.5507553234196507,-0.43396231859279055,0.0,-58.67761203362488,0.9538549556828305,4,1.0077476501464773,-0.16795539855957742,-1.0917224884033274,-4.36689758300782,4.030986785888665,2,0.03086420488699071,1.0,55.426025390625,1.0,56.09785461425781,1.0,56.09785461425781,0.03086420488699071
1118,2004-04-15,53.7464485168457,55.090110778808594,53.7464485168457,55.090110778808594,841719.0,-0.012345653914972887,1.0,1.0000000000000053,43.750017743936446,59.9320468437527,1.5186004356467606,0.8600833283907221,-0.5928341687138925,-4.652628348510525,8.132488250955708,1.3436622619628906,0.9070522729036483,-1.0245414733886733,-2.9920206095127284,0.9429376627353818,-2.008281041450701,-0.04080190532664574,3.695068359375,0.0,-54.54993229627005,0.9837395680620266,4,1.8475341796875,0.5038738250732422,0.08397865295410156,-3.695068359375,3.0232391357421875,3,0.037499993789617436,-1.0000000000000107,54.41827774047852,1.0,55.426025390625,1.0,56.09785461425781,0.037499993789617436
1119,2004-04-16,56.43376922607422,57.1056022644043,54.41827774047852,54.41827774047852,3509485.0,0.049999968060889355,-1.6666691902511526,-1.4999985804850713,60.86954375022838,59.699446093684045,-0.9529720717862702,-1.6750097825627108,-3.174517299840275,-7.275011863934381,8.670374302638924,3.3591537475585938,0.9035715784526701,1.5116174697875948,-0.4801616161815332,3.503396555756723,0.5157279268030308,2.507507012772159,0.9338462829589815,79.999931863245,27.21548675813922,0.9958895429845651,4,-0.8397865295410156,-2.0154895782470703,-2.687319755554199,-6.382389068603516,0.8397903442382812,4,0.03571434848200328,1.0,53.7464485168457,-1.0000000000000107,54.41827774047852,1.0,55.426025390625,0.03571434848200328
1120,2004-04-19,56.43376922607422,57.1056022644043,56.09785461425781,57.1056022644043,189610.0,0.0,1.9999943219564267,-0.33333459512557156,60.86954375022838,60.18253597293021,-0.7707190858099935,-1.4308974789868572,-3.045043203235778,-7.204051816347793,8.84648834998206,1.0077476501464844,0.9297255958031201,1.3100683212280302,-0.4048487284335849,3.0249853708896453,0.4526097963972191,2.1675268460588413,0.8614229431152296,79.999931863245,26.96626977001602,0.8574585248308078,4,-0.8397865295410156,-1.8475322723388672,-2.687319755554199,-6.382389068603516,2.0154953002929688,0,0.026785727563500616,-1.6666691902511526,56.43376922607422,1.0,53.7464485168457,-1.0000000000000107,54.41827774047852,0.026785727563500616
1121,2004-04-20,57.1056022644043,58.11334609985352,56.43376922607422,56.43376922607422,725988.0,0.01190480535933558,-3.999982965869301,-1.0,66.6666824390696,60.923282503888295,-1.2589843864140917,-1.9653905937857488,-3.566096722210631,-7.805661328894921,9.826770270641736,1.679576873779304,0.9836883454184786,1.8307394027709947,-0.024893115613664918,3.6863719211556543,0.9029231435786613,2.758555661963328,-3.3591537475585938,76.92311724070444,21.322029664314243,0.9278162591923311,4,-1.1757049560546875,-2.183450698852539,-3.6110897064208984,-7.054222106933594,2.015491485595703,1,0.05588237082020164,1.9999943219564267,56.43376922607422,-1.6666691902511526,56.43376922607422,1.0,53.7464485168457,0.05588237082020164
1122,2004-04-21,56.76968765258789,58.44926452636719,56.09785461425781,57.1056022644043,2166349.0,-0.005882340759862603,-1.7999963660479863,-0.49999716097821334,64.00001998679052,60.45864269190358,-0.9726983313152147,-1.578104872037727,-3.0910263898686807,-7.395399996707724,10.543205186605759,2.351409912109375,0.9738744027299191,1.4108459472656278,-0.5581418293080631,3.379833723839319,0.4263520589787788,2.395339835552477,-2.9359011840820344,64.28572007965509,4.614938979729189,0.9844938882868461,4,-0.6718311309814453,-1.6795768737792969,-3.275175094604492,-6.7183074951171875,3.023235321044922,2,0.029585804383102543,-3.999982965869301,57.1056022644043,1.9999943219564267,56.43376922607422,-1.6666691902511526,56.43376922607422,0.029585804383102543
1123,2004-04-22,55.761940002441406,58.44926452636719,55.761940002441406,57.4415168762207,1290101.0,-0.01775150950827087,-2.2000018169801336,5.000011356151627,57.14286293680028,58.035924753688775,-0.01968079313756732,-0.5454081548459442,-1.9854517346622131,-6.296956391855339,11.199716347105923,2.6873245239257812,1.0051999663735742,0.3695068359375,-1.603097123374738,2.342110795249738,-0.616795143718619,1.355808815593619,-1.7435344116210985,33.333333333333215,-26.422242415178943,0.9863019796561178,4,0.33591651916503906,-0.6718292236328125,-2.267427444458008,-5.710559844970703,2.6873245239257812,3,0.04819280899854128,-1.7999963660479863,56.76968765258789,-3.999982965869301,57.1056022644043,1.9999943219564267,56.43376922607422,0.04819280899854128
1124,2004-04-23,57.1056022644043,57.1056022644043,56.09785461425781,56.43376922607422,1583534.0,0.02409640449927064,1.9999943219564267,-0.4000013627351002,61.290320217246446,56.90945754703613,-1.3470139671787749,-1.7680699759726508,-3.235314915265377,-7.525097748758668,11.891706186494904,1.3436622619628906,0.9277172273968546,1.5788028717040987,-0.4786827790995716,3.636288522507769,0.5500600463022636,2.607545697105934,-2.9099623161621153,50.0,-6.897577278468859,1.028742825401835,4,-1.0077457427978516,-2.015491485595703,-3.695068359375,-7.054222106933594,1.3436622619628906,4,-0.005882340759862603,-2.2000018169801336,55.761940002441406,-1.7999963660479863,56.76968765258789,-3.999982965869301,57.1056022644043,-0.005882340759862603
1125,2004-04-26,56.43376922607422,57.1056022644043,56.09785461425781,56.76968765258789,430236.0,-0.011764748320478802,1.0,-0.5000028390217867,56.24998669203815,57.17655157871058,-0.6956784875613309,-1.0160492438340398,-2.464726431563193,-6.751204948707468,12.41621563167525,1.0077476501464844,0.7919637493761869,0.822991180419919,-1.2388196979731774,2.8848020588130154,-0.20791425877662562,1.8538966196164637,-2.0679842947070384,24.99992902425383,-25.353046092642302,1.0309054391965478,4,-0.33591270446777344,-1.343658447265625,-2.8552770614624023,-6.382389068603516,1.1757049560546804,0,0.01488098980016872,1.9999943219564267,57.1056022644043,-2.2000018169801336,55.761940002441406,-1.7999963660479863,56.76968765258789,0.01488098980016872
1126,2004-04-27,56.43376922607422,56.76968765258789,55.761940002441406,56.43376922607422,1006529.0,0.0,1.9999772879546667,-0.0,50.0,57.87099750181535,-0.6008867497295327,-0.9315281074115234,-2.3531056740867413,-6.637381798088235,12.860680618831779,1.0077476501464844,0.5867335858086733,0.7390125274658175,-1.3126921887405985,2.7907172436722334,-0.2868398306373905,1.7648648855690254,-1.9046451109070404,24.99992902425383,-21.31684902630561,1.0258523581032086,4,-0.33591270446777344,-1.0077438354492188,-2.8552770614624023,-6.382389068603516,2.351409912109382,1,0.03571434848200328,1.0,56.43376922607422,1.9999943219564267,57.1056022644043,-2.2000018169801336,55.761940002441406,0.03571434848200328
1127,2004-04-28,56.43376922607422,57.4415168762207,56.43376922607422,56.43376922607422,732364.0,0.0,0.0,0.0,51.851847178550216,58.771200772328,-0.3184072810105363,-0.8145530870557565,-2.2391835383918277,-6.533130350402743,13.73278640100421,1.0077476501464844,0.4787876891152365,0.6382379531860352,-1.346372248003945,2.6228481543760154,-0.35406714740895495,1.6305430537810253,-1.7478394944590434,24.99992902425383,-17.96848616758546,0.9923051005949908,4,1.9073486328125e-06,-0.5038700103759766,-2.8552770614624023,-6.382389068603516,2.8552818298339844,2,0.047619086245335396,1.9999772879546667,56.43376922607422,1.0,56.43376922607422,1.9999943219564267,57.1056022644043,0.047619086245335396
1128,2004-04-29,57.77743148803711,57.77743148803711,56.76968765258789,56.76968765258789,610275.0,0.023809543122667698,1.0,100.0,58.064513765635276,58.45953077403988,-1.1512041679148126,-1.9959879547188564,-3.4617905528810198,-7.763669452888983,14.723470659748894,1.3436622619628906,0.5606387749192194,1.8139425277709975,-0.24700382184380487,3.8748888773858,0.7834693529635999,2.844415702578395,-2.940968364631857,100.0,56.20208410253666,1.0304731748074007,4,-0.6718292236328125,-1.8475322723388672,-4.03098201751709,-7.726051330566406,1.0077476501464915,3,0.03488371555618586,0.0,56.43376922607422,1.9999772879546667,56.43376922607422,1.0,56.43376922607422,0.03488371555618586
1129,2004-04-30,59.12109375,59.12109375,57.1056022644043,57.4415168762207,820848.0,0.023255832378791252,1.3999990915099332,1.6666704520505424,62.857141930112476,58.68037501624922,-2.3172668705308723,-3.1297249539197693,-4.677117386278795,-8.985246776213742,16.398079933710612,2.015491485595703,0.8332745539432693,2.922463989257814,0.5536939024660583,5.2912340760495695,1.7380789458619361,4.106849032653692,-4.140118570476268,100.0,55.30625735046594,1.1843850433958771,4,-1.6795768737792969,-2.8552799224853516,-5.290665626525879,-9.069713592529297,0.6718292236328125,4,-0.011363612900561648,1.0,57.77743148803711,0.0,56.43376922607422,1.9999772879546667,56.43376922607422,-0.011363612900561648
1130,2004-05-03,59.457008361816406,59.79292297363281,58.44926452636719,59.12109375,931050.0,0.005681806450280824,1.6666666666666667,0.1999995457549666,67.64704507044135,58.78930419751274,-2.4353378852565726,-3.262523240627395,-4.8889764026161515,-9.190520032427244,17.929235222177866,1.343658447265625,1.2000642041890046,3.023237991333005,0.34476980131046986,5.70170618135554,1.6840038963217339,4.362472086344276,-4.227626068064097,91.66668243906963,42.64431164528724,1.3392340950112687,5,-1.6795768737792969,-2.8552799224853516,-5.626580238342285,-9.405628204345703,0.33591461181640625,0,-0.016949117744316178,1.3999990915099332,59.12109375,1.0,57.77743148803711,0.0,56.43376922607422,-0.016949117744316178
1131,2004-05-04,61.1365852355957,62.14433288574219,59.457008361816406,59.79292297363281,2452682.0,0.02824859373277744,-1.6666691902511408,4.000011356151627,77.77777076782529,60.320165395405496,-3.8923054695368364,-4.7072294752338735,-6.4224230932590345,-10.712271800480025,19.865613080328792,2.6873245239257812,1.2898330015044763,4.400491142272948,1.0740273915558802,7.726954892990015,2.737259266914414,6.063723017631482,-5.542119687452953,82.35292152920192,26.00885677758236,1.663231875358533,5,-2.1834487915039062,-3.359151840209961,-7.306157112121582,-11.085205078125,-1.3436622619628906,1,-0.057692313691952934,1.6666666666666667,59.457008361816406,1.3999990915099332,59.12109375,1.0,57.77743148803711,-0.057692313691952934
1132,2004-05-05,60.12883758544922,61.80841445922852,59.457008361816406,61.80841445922852,790257.0,-0.01648354493897608,1.7999981830198513,-1.2499992902425436,75.6756507900944,62.37936404577151,-2.635056946978949,-3.592660446300684,-5.277242487898057,-9.57241123155513,20.4508343579301,2.3514060974121165,1.3719550760528492,3.2079900741577134,-0.442448882055956,6.858429030371383,1.3827705960508752,5.033209552264552,-3.8793853035465276,62.499937896178025,-0.931149861164414,1.8252194781068363,5,-1.1757011413574219,-2.3514041900634766,-6.298409461975098,-10.077457427978516,-0.5038719177246094,2,-0.02234632334869513,-1.6666691902511408,61.1365852355957,1.6666666666666667,59.457008361816406,1.3999990915099332,59.12109375,-0.02234632334869513
1133,2004-05-06,59.79292297363281,60.8006706237793,58.44926452636719,60.12883758544922,2000139.0,-0.005586580837173782,1.7999918236079693,0.19999954575496576,66.66665404875863,62.97673447149508,-1.863145161362759,-3.125998452625275,-4.794135519433667,-9.126450185855717,20.73774236384666,2.3514060974121094,1.344751522497674,2.687322044372557,-1.1566320701940214,6.531276158939136,0.7653449870892644,4.60929910165585,-2.9539826313461717,53.333287908829995,-7.671400097580431,1.9219770572832908,5,-0.8397865295410156,-2.0154895782470703,-5.962494850158691,-9.74154281616211,1.3436622619628906,3,-0.00842694908805186,1.7999981830198513,60.12883758544922,-1.6666691902511408,61.1365852355957,1.6666666666666667,59.457008361816406,-0.00842694908805186
1134,2004-05-07,58.7851791381836,59.457008361816406,57.77743148803711,59.12109375,3537087.0,-0.01685389817610361,2.333340904101085,0.9999999999999788,60.606065820073674,63.46074326349903,-0.6616812484468468,-2.009639575310125,-3.702020677951097,-8.024129942672687,20.837416304874885,2.015491485595703,1.347201073147005,1.5452119827270607,-2.3380927692752493,5.428516734729371,-0.39644039327409786,3.4868643587282193,-1.4156995415514046,23.07694995531819,-34.057467693064005,1.9416523760011555,5,0.16795730590819602,-1.0077457427978587,-4.95475101470948,-8.733798980712898,2.015491485595696,4,0.0,1.7999918236079693,59.79292297363281,1.7999981830198513,60.12883758544922,-1.6666691902511408,61.1365852355957,0.0
1135,2004-05-10,56.60173034667969,57.77743148803711,56.43376922607422,57.77743148803711,966380.0,-0.03714284490604991,1.2857207749437871,3.500000000000074,48.000004845279626,63.238521579641215,1.7300294534967122,0.22503130891589507,-1.533637643003317,-5.7363867780996785,20.57701410862971,2.351409912109382,1.4472298501689451,-0.6634305953979478,-4.521995795464058,3.195134604668162,-2.5927131954310028,1.2658520046351072,5.5426025390625,2.9412354123942044,-49.55478239216925,1.9292826000330545,5,2.6873207092285156,1.3436603546142578,-2.6033449172973633,-6.550350189208984,5.206684112548835,0,0.05637977156188345,2.333340904101085,58.7851791381836,1.7999918236079693,59.79292297363281,1.7999981830198513,60.12883758544922,0.05637977156188345
1136,2004-05-11,57.4415168762207,57.4415168762207,56.9376449584961,57.4415168762207,396079.0,0.014836764254333001,1.0,-0.0,52.564096591124176,63.31766040326054,1.1714113374657842,-0.48066139984801026,-2.3682129707677078,-6.476663996926163,20.921540441892642,0.8397865295410156,1.4141690268080822,0.07558135986327841,-3.684767649904174,3.8359303696307308,-1.8045931450204478,1.9557558647470046,4.588604736328122,18.750031051910963,-30.922261612482448,1.8801745048837277,5,1.8475341796875,0.5038738250732422,-3.191194534301758,-7.39013671875,5.5426025390625,1,0.04093565464991289,1.2857207749437871,56.60173034667969,2.333340904101085,58.7851791381836,1.7999918236079693,59.79292297363281,0.04093565464991289
1137,2004-05-12,56.09785461425781,57.77743148803711,56.09785461425781,57.77743148803711,531081.0,-0.023391831118567352,1.0,-100.0,51.24999716096855,62.5604918916309,2.7517936313728555,1.0490685178320973,-1.0023579699597889,-5.040295516576535,21.908173897491533,1.6795768737792969,1.4679484215402994,-1.3520597457885728,-4.904504747971963,2.200385256394817,-3.128282246880268,0.4241627553031222,5.820339950561518,0.0,-49.60177388825016,1.776222501091694,5,3.0232391357421875,1.8475360870361328,-1.8475322723388672,-6.046474456787109,7.054222106933594,2,0.06586826510181476,1.0,57.4415168762207,1.2857207749437871,56.60173034667969,2.333340904101085,58.7851791381836,0.06586826510181476
1138,2004-05-13,55.761940002441406,57.2735595703125,55.090110778808594,57.1056022644043,576489.0,-0.005988011736388743,1.5999986372648998,0.8000004542450334,44.59459086175511,60.5313195507023,3.0974777205089055,1.6271452957328734,-0.6260379097553113,-4.612686841614654,23.042814275998087,2.1834487915039062,1.6077038944305073,-1.7887489318847685,-4.9964649246305655,1.4189670608610285,-3.3926069282576634,-0.18489093551187352,5.923440964355464,15.384588506196954,-32.75541667834093,1.603857996372898,5,2.8552818298339844,2.183450698852539,-0.9237661361694336,-4.534856796264648,6.550350189208984,3,0.06927710307629309,1.0,56.09785461425781,1.0,57.4415168762207,1.2857207749437871,56.60173034667969,0.06927710307629309
1139,2004-05-14,58.44926452636719,58.44926452636719,55.426025390625,55.761940002441406,719894.0,0.04819280899854128,1.2499992902425383,-2.0,56.97675585540428,59.34573186014262,0.340655867731229,-0.9501563575880283,-3.2192385892155997,-7.1917597451479125,23.355223967377498,3.0232391357421875,1.8088609736997796,0.7978008270263643,-2.388738836281469,3.9843404903341977,-0.7954690046275488,2.3910706586802775,2.840400229150383,100.0,46.911561911165414,1.5932698316539151,5,0.16795730590820312,-0.5038738250732422,-3.611090660095215,-7.22218132019043,4.030982971191406,4,0.0459769807371353,1.5999986372648998,55.761940002441406,1.0,56.09785461425781,1.0,57.4415168762207,0.0459769807371353
1140,2004-05-17,57.94538879394531,58.7851791381836,57.4415168762207,58.11334609985352,436194.0,-0.008620736916108984,-1.285720774943799,-0.06249982256063722,55.05618092221948,56.82111076618643,0.6789586602765212,-0.34491113793342265,-2.679299529323636,-6.5814634133057766,23.748537486302123,1.3436622619628977,1.8278928260050336,0.21834411621093608,-2.917896637766816,3.3545848701886882,-1.3497762607779435,1.7864644931998157,2.9723027229697223,77.27267096134773,19.778970743311355,1.5681203769888765,5,0.5038738250732422,1.9073486328125e-06,-3.10721492767334,-6.550348281860352,4.030986785888665,0,0.049275393422372415,1.2499992902425383,58.44926452636719,1.5999986372648998,55.761940002441406,1.0,56.09785461425781,0.049275393422372415
1141,2004-05-18,60.29679870605469,60.29679870605469,58.11334609985352,58.11334609985352,1169779.0,0.040579758994646165,-1.0000000000000064,-13.000045424605917,61.16505453806154,55.20882229373834,-2.016118853659222,-2.5771165264814613,-4.890774533413833,-8.800971791993604,23.86855782628051,2.351409912109375,1.720778395489802,2.41019420623779,-0.912115934053773,5.732504346529353,0.7490391360920086,4.071349276383572,0.27123796657396326,100.0,36.80995478183198,1.6611550701457807,5,-2.351408004760742,-2.351408004760742,-5.458624839782715,-8.229927062988281,1.1757011413574219,1,0.025069585543718853,-1.285720774943799,57.94538879394531,1.2499992902425383,58.44926452636719,1.5999986372648998,55.761940002441406,0.025069585543718853
1142,2004-05-19,58.44926452636719,60.8006706237793,57.77743148803711,60.46475601196289,1023042.0,-0.030640667818770617,1.2500024841546422,-0.9230754447664952,51.88679871911482,53.56661614600014,-0.4826419642506252,-0.6295798666170214,-2.965205554633066,-6.8309403095903605,23.899507791864337,3.0232391357421875,1.4720821997397096,0.47868118286132955,-2.8094896832476195,3.7668520489702786,-1.1654042501931414,2.1227666159158005,-3.3591537475585938,58.82354512959013,0.2777439410756273,1.6440854330544736,5,-0.5038738250732422,-0.5038738250732422,-3.611090660095215,-6.214435577392578,1.6795730590820312,2,0.0775861753892606,-1.0000000000000064,60.29679870605469,-1.285720774943799,57.94538879394531,1.2499992902425383,58.44926452636719,0.0775861753892606
1143,2004-05-20,58.44926452636719,58.44926452636719,58.44926452636719,58.44926452636719,0.0,0.0,1.0,-0.0,47.959188403217546,52.161407544127236,-0.7747578995367732,-0.4405149914158244,-2.8314157802902713,-6.707199390063437,24.21475406065599,0.0,0.9026323456061718,0.34431495666503764,-2.779355823359772,3.4679857366898474,-1.2175204333473673,1.9061503466774425,-3.2449425506591822,56.25002217993642,2.826123705192998,1.5618353900124038,5,-0.5038738250732422,-0.5038738250732422,-3.611090660095215,-6.046476364135742,1.6795730590820312,3,0.0804597326062626,1.2500024841546422,58.44926452636719,-1.0000000000000064,60.29679870605469,-1.285720774943799,57.94538879394531,0.0804597326062626
1144,2004-05-21,56.76968765258789,58.44926452636719,56.43376922607422,58.44926452636719,710143.0,-0.028735637435123196,1.4000036339602673,-100.0,42.45283726351674,51.545055590598025,0.6580573375089287,1.2781363861157757,-1.045636818592186,-4.92848286869139,24.064418709324876,2.0154953002929688,0.3485941822608112,-1.3184661865234375,-4.468264955159356,1.8313325821124806,-2.8933655708413966,0.25643319779452156,-1.453438703918458,7.6923748882950695,-39.204776821687005,1.5748993843179608,5,1.1757030487060547,1.511617660522461,-1.8475351333618164,-3.5271129608154297,3.023235321044922,4,0.0976331343054313,1.0,58.44926452636719,1.2500024841546422,58.44926452636719,-1.0000000000000064,60.29679870605469,0.0976331343054313
1145,2004-05-24,57.2735595703125,57.77743148803711,56.76968765258789,56.76968765258789,349722.0,0.008875721156123673,-3.0,-0.2999993186324499,38.383842091582686,49.96947175731564,0.29000329728678054,0.8858218490815517,-1.4352619557007174,-5.318551404879905,23.90595904880235,1.0077438354492188,-0.015700021087255323,-0.856583786010745,-3.935105862304013,2.221938290282523,-2.395844824157379,0.682677252135889,-1.8476221881408676,19.230806188562287,-22.223828169811103,1.5392610381466345,5,0.6718311309814453,1.3436622619628906,-2.267428398132324,-3.695068359375,3.0232391357421875,0,0.09090910301906496,1.4000036339602673,56.76968765258789,1.0,58.44926452636719,1.2500024841546422,58.44926452636719,0.09090910301906496
1146,2004-05-25,58.44926452636719,59.457008361816406,57.4415168762207,57.4415168762207,577336.0,0.020527883457484686,-2.9999924292609066,2.0000075707677514,45.00001135612583,49.27502889011089,-0.81324059875665,-0.13823247681388295,-2.469873503973048,-6.372460958028533,24.34739894685198,2.1834487915039062,-0.23632111815294365,0.21834640502929403,-2.756573616670913,3.193266426729501,-1.269113605820813,1.705806415879401,-2.9158324793634023,46.153899910636056,7.057264933702427,1.4874600108501042,5,-0.5038738250732422,0.16795730590820312,-3.35915470123291,-4.8707733154296875,1.343658447265625,1,0.06034483208724839,-3.0,57.2735595703125,1.4000036339602673,56.76968765258789,1.0,58.44926452636719,0.06034483208724839
1147,2004-05-26,59.12109375,59.2890510559082,58.44926452636719,59.12109375,569533.0,0.011494228868008216,4.0,0.0,48.039220052336155,49.657765466842115,-1.129950830833991,-0.6307502878109119,-3.0440396318623897,-6.938806088778215,24.384784805344122,0.8397865295410156,-0.10014380183001492,0.7558094024658217,-2.1183876474012706,3.630006452332914,-0.6812891224677244,2.192907927399368,-3.4823169314607014,88.88891692869869,49.461864116988025,1.4370985249335473,5,-1.0077457427978516,-0.5038719177246094,-3.6950693130493164,-5.206687927246094,1.3436622619628906,2,0.039772709675421236,-2.9999924292609066,58.44926452636719,-3.0,57.2735595703125,1.4000036339602673,56.76968765258789,0.039772709675421236
1148,2004-05-27,59.79292297363281,59.96088027954102,59.12109375,59.62496566772461,553798.0,0.011363612900561648,2.3333333333332673,100.0,52.99999318632448,49.215902948055465,-1.3073333286123443,-1.2056565700272799,-3.6300439444878094,-7.526991723756666,24.33142337014508,0.8397865295410227,-0.0713577608304945,1.3268640518188448,-1.6013745781910913,4.255102681828781,-0.1372552631861197,2.7909833668238093,-4.0509082789887145,95.23810553843705,51.52281196042034,1.464119315004967,5,-1.1757030487060547,-1.1757011413574219,-4.198939323425293,-5.71055793762207,0.503875732421875,3,0.00561796605870124,4.0,59.12109375,-2.9999924292609066,58.44926452636719,-3.0,57.2735595703125,0.00561796605870124
1149,2004-05-28,58.44926452636719,59.79292297363281,58.44926452636719,59.79292297363281,364222.0,-0.02247186423480496,1.0,-8.0,55.789473180891875,49.29737986568573,0.04059401276936114,0.08968779012679562,-2.1710876130363346,-6.085199374756705,23.3731525499626,1.343658447265625,0.060383699400773594,0.01679706573486328,-2.8951711853621944,2.928765316831921,-1.4391870598136691,1.4727811912833957,-2.606076713140382,52.63163557077134,3.6034299253743427,1.4559841255485304,5,0.1679553985595703,0.16795730590820312,-2.855280876159668,-4.366899490356445,-1.0077476501464844,4,0.028735572170020207,2.3333333333332673,59.79292297363281,4.0,59.12109375,-2.9999924292609066,58.44926452636719,0.028735572170020207
1150,2004-05-31,58.44926452636719,58.44926452636719,58.44926452636719,58.44926452636719,0.0,0.0,1.0,-0.0,53.33333838050037,48.42718918151227,0.13363886456241403,0.010876809694295275,-2.020924847011763,-5.943160348840834,22.04012915069879,0.0,0.3456606464995957,0.06718425750732138,-2.804738861404317,2.93910737641896,-1.368777301948498,1.5031458169631406,-2.506927056929335,40.00009084907535,-12.32694539165773,1.4359615594558204,5,0.1679553985595703,0.16795730590820312,-2.855280876159668,-4.030984878540039,-0.503875732421875,0,0.02298845773601621,1.0,58.44926452636719,2.3333333333332673,59.79292297363281,4.0,59.12109375,0.02298845773601621
1151,2004-06-01,57.6094741821289,59.12109375,57.4415168762207,58.11334609985352,645912.0,-0.014367851350113203,-3.000009084921302,-100.0,55.1724146933115,48.792257623089675,0.6170317640836913,0.6038352604122963,-1.0917802097150755,-4.975499507455048,19.469218681571984,1.6795768737792969,0.21263676521520836,-0.5962505340576243,-3.1741045309345495,1.9816034628193009,-1.8851775324960869,0.6926764643808383,-1.5699700496042155,6.666656572324649,-50.119789835463585,1.2889269984384644,6,0.587850570678718,1.0077476501464915,-2.0154905319213796,-2.8552780151367116,-1.0077438354492116,1,0.046647267000389014,1.0,58.44926452636719,1.0,58.44926452636719,2.3333333333332673,59.79292297363281,0.046647267000389014
1152,2004-06-02,58.7851791381836,59.12109375,58.11334609985352,58.11334609985352,532731.0,0.020408187589731952,-1.9999943219564056,-1.3333409041010473,59.78260923233099,50.105971048546735,-0.5654788699445774,-0.714318004670524,-2.195114475677535,-5.999108276251697,16.759373016101296,1.5116195678711009,0.17473200615287965,0.6466373443603572,-1.7861413033622355,3.07941599208295,-0.5697519795009356,1.86302666822165,-2.6504516758338283,53.33340399372549,-8.331119969115704,1.2163893238612955,6,-0.5878543853759837,-0.16795730590821023,-3.023238182067878,-4.030982971191413,-1.8475341796875,2,0.0171428215448719,-3.000009084921302,57.6094741821289,1.0,58.44926452636719,1.0,58.44926452636719,0.0171428215448719
1153,2004-06-03,59.2890510559082,59.79292297363281,58.44926452636719,58.44926452636719,670023.0,0.00857141077243595,-2.2,1.2499929024455334,53.16454968362409,51.296161317447556,-1.047897208199636,-1.325851329542303,-2.619268540747832,-6.357137163604243,14.98478993447513,1.343658447265625,-0.183901318598771,1.1757028579711886,-1.1945716935448942,3.5459774094872714,-0.009434417786856386,2.3608401337292335,-3.0610047303298415,78.57146333510164,20.857396424427264,1.1851372757580423,6,-0.92376708984375,-0.6718292236328125,-3.1072158813476562,-4.534854888916016,-2.015491485595703,3,0.019830051841208007,-1.9999943219564056,58.7851791381836,-3.000009084921302,57.6094741821289,1.0,58.44926452636719,0.019830051841208007
1154,2004-06-04,58.7851791381836,59.79292297363281,58.7851791381836,59.2890510559082,175978.0,-0.008498566071658997,-3.000000000000085,-0.5999999999999915,53.164564968269,52.938463859301585,-0.25486351601713864,-0.8664002006172069,-2.0182316961629923,-5.698144320839283,13.695189940004102,1.0077438354492116,-0.2323677531413182,0.6718309402465863,-1.6984436112694965,3.042105491762669,-0.5133063355114587,1.8569682160046312,-2.4656803266412197,57.1429266702036,1.8242851420379012,1.1851372757580423,6,-0.08398056030274148,-0.16795730590821023,-2.2674283981323313,-4.030982971191413,-1.0077476501464915,4,0.025714297209468162,-2.2,59.2890510559082,-1.9999943219564056,58.7851791381836,-3.000009084921302,57.6094741821289,0.025714297209468162
1155,2004-06-07,59.79292297363281,60.12883758544922,59.12109375,59.12109375,540447.0,0.0171428215448719,-2.0,-1.3333333333333521,47.887311328238965,53.259274967314155,-0.9696190587138958,-1.710508361716336,-2.9259265147616134,-6.532605234608695,13.452777452910702,1.343658447265618,-0.17177923974121967,1.520015144348143,-0.8514491718932717,3.891479460589558,0.3342829862274357,2.7057473024688505,-3.3838007258456955,87.50001774396173,36.270414305293514,1.1857321581207085,6,-1.0077457427978516,-1.1757011413574219,-2.9392576217651367,-4.702812194824219,-2.015491485595703,0,-0.039325826209383075,-3.000000000000085,58.7851791381836,-2.2,59.2890510559082,-1.9999943219564056,58.7851791381836,-0.039325826209383075
1156,2004-06-08,59.79292297363281,59.79292297363281,59.2890510559082,59.457008361816406,862470.0,0.0,2.0,0.5,56.666656572324946,54.21787902509069,-0.8481714864166392,-1.6077444622389265,-2.823814703916753,-6.357563110483497,13.197264693795004,0.5038719177246094,0.1560286226525065,1.402444839477539,-1.0278912367275552,3.8327809156826333,0.18727680137499192,2.617612877580086,-3.295969758325853,83.33336487813921,31.69849004738461,1.215168038102547,6,-1.0077457427978516,-1.1757011413574219,-2.6033430099487305,-4.3668975830078125,-2.015491485595703,1,-0.030898877121331214,-2.0,59.79292297363281,-3.000000000000085,58.7851791381836,-2.2,59.2890510559082,-0.030898877121331214
1157,2004-06-09,59.79292297363281,59.79292297363281,59.2890510559082,59.457008361816406,608653.0,0.0,2.0,1.0,56.666656572324946,54.62528606797962,-0.8301496590778754,-1.3878829971881856,-2.7087682570043796,-6.170016727012417,13.541044592526577,0.5038719177246094,0.5472235572702076,1.217691421508789,-1.0340487836827421,3.4694316267003202,0.09182131891301992,2.343561524104558,-3.209895410156406,80.0,27.75306064836365,1.125870102595767,6,-1.0077457427978516,-1.3436603546142578,-1.427638053894043,-3.191192626953125,-0.6718292236328125,2,-0.053370741356136064,2.0,59.79292297363281,-2.0,59.79292297363281,-3.000000000000085,58.7851791381836,-0.053370741356136064
1158,2004-06-10,59.62496566772461,60.12883758544922,59.12109375,60.12883758544922,1391599.0,-0.00280898302935062,3.0,-1.5,66.66666666666667,55.8338631219546,-0.7694371194811183,-0.9651630479368407,-2.425344174239086,-5.8350400875063,14.651927135946071,1.0077438354492188,0.73176442451296,0.8565828323364286,-1.0086260751599951,2.7217917398328524,-0.07602162141178326,1.7891872860846405,-2.9575852430421463,62.4999999999998,4.426475795790807,0.9326044537482137,6,-0.8397884368896484,-1.679574966430664,-1.2596807479858398,-3.023235321044922,-1.6795768737792969,3,-0.045070394240632194,2.0,59.79292297363281,2.0,59.79292297363281,-2.0,59.79292297363281,-0.045070394240632194
1159,2004-06-11,61.1365852355957,61.1365852355957,59.2890510559082,59.2890510559082,779723.0,0.025352124750813054,1.0,-3.6666742374344183,70.1754462860861,57.705208444797464,-2.0783310744748675,-2.387543189168966,-3.8015511389989527,-7.158427517343469,15.354760519307778,1.8475341796875,0.8509313627444115,2.2338363647460966,0.09789176861106341,4.36978096088113,1.16586406667858,3.301808662813613,-4.386539006931301,100.0,35.484158846991704,1.0679722980675181,6,-1.8475341796875,-3.0232372283935547,-2.7713003158569336,-4.534854888916016,-4.198940277099602,4,-0.06318680787284181,3.0,59.62496566772461,2.0,59.79292297363281,2.0,59.79292297363281,-0.06318680787284181
1160,2004-06-14,60.8006706237793,61.1365852355957,60.12883758544922,60.29679870605469,1851326.0,-0.005494494180888987,-1.3999872812257264,0.27272670961347867,63.46154266129317,58.626222663462094,-1.5352394274661236,-1.9254700114962162,-3.3421646784029804,-6.650413981335689,15.91214464604738,1.0077476501464844,0.8111796768450859,1.7551576614379911,-0.4902431915973864,4.000558514473369,0.6324572349203024,2.87785808795568,-3.8751628348376457,83.33336487813926,15.813475929438667,1.1227004265176888,6,-1.1757049560546875,-2.6873226165771484,-2.4353857040405273,-4.198940277099609,-3.863025665283196,0,-0.049723779437389815,1.0,61.1365852355957,3.0,59.62496566772461,2.0,59.79292297363281,-0.049723779437389815
1161,2004-06-15,61.80841445922852,62.480247497558594,60.8006706237793,60.8006706237793,1418726.0,0.016574551318437214,-2.333340904101085,2.000000000000014,64.81481715146862,59.18535687669961,-2.1062175102272604,-2.9662416379374648,-4.223010060362299,-7.478451729083254,15.994412026973862,1.6795768737792969,0.8496948052502518,2.6873207092285227,0.17829161346150357,5.196349804995542,1.4328061613450132,3.9418352571120323,-4.714463572420712,79.9999318632452,14.555883814453551,1.25451454788351,6,-1.343658447265632,-3.023235321044929,-3.1911935806274485,-5.206684112548835,-4.702812194824226,1,-0.06521738191246473,-1.3999872812257264,60.8006706237793,1.0,61.1365852355957,3.0,59.62496566772461,-0.06521738191246473
1162,2004-06-16,62.9841194152832,63.152076721191406,60.8006706237793,61.80841445922852,2134610.0,0.019021762107006124,2.111108307130131,1.166670452050527,66.6666799486942,60.68559357281851,-2.9319961606303693,-3.9893217110732735,-5.298855152409757,-8.4657895187771,15.962180886791044,2.3514060974121094,0.9853031549891398,3.6362829208374023,0.615453630449565,6.65711221122524,2.1258682756434837,5.146697566031321,-5.566990731830344,95.83334121953482,32.74700762453331,1.510414645193917,6,-2.015491485595703,-3.863025665283203,-4.366898536682129,-6.382389068603516,-5.878517150878906,2,-0.08266667813383266,-2.333340904101085,61.80841445922852,-1.3999872812257264,60.8006706237793,1.0,61.1365852355957,-0.08266667813383266
1163,2004-06-17,63.152076721191406,63.152076721191406,62.31229019165039,62.816162109375,1361005.0,0.002666661175347862,4.0,0.28571335868450937,77.99999454905712,63.445085748461636,-2.787491408775182,-3.9915397472435004,-5.352112832917662,-8.453217851237426,15.928207935742595,0.8397865295410156,1.1826980695132292,3.5690996170043974,0.13844261066651598,6.999756623342279,1.8537711138354567,5.284428120173338,-5.276152194719465,100.0,34.12098093856832,1.7153285031689405,6,-2.015491485595703,-4.030982971191406,-4.618834495544434,-6.550346374511719,-6.382389068603516,3,-0.06382977695235104,2.111108307130131,62.9841194152832,-2.333340904101085,61.80841445922852,-1.3999872812257264,60.8006706237793,-0.06382977695235104
1164,2004-06-18,62.31229019165039,62.480247497558594,61.64045715332031,62.31229019165039,954538.0,-0.013297845029682342,4.000022712303255,0.0,70.90909766645923,66.00306200826388,-1.558680715809551,-2.8619589175895186,-4.4050202130156535,-7.452043756759991,17.037364731087145,1.5116195678710938,1.2016862996177053,2.4521829605102567,-0.9165030506194825,5.820868971639996,0.7678399549453871,4.136525966075126,-4.014273489600889,72.22229232174672,2.9429541492361153,1.6843430055648696,6,-1.1757049560546875,-3.0232391357421875,-4.030983924865723,-5.710559844970703,-6.214435577392578,4,-0.07008090032117331,4.0,63.152076721191406,2.111108307130131,62.9841194152832,-2.333340904101085,61.80841445922852,-0.07008090032117331
1165,2004-06-21,62.480247497558594,62.816162109375,61.97637557983398,62.31229019165039,447778.0,0.0026954121793891783,1.0000000000000169,100.0,78.43140136505221,68.42136698523359,-1.4587569752629292,-2.7614236408430344,-4.461507330864649,-7.46672559288703,18.26962927523634,0.8397865295410227,1.3391404588621612,2.3598058700561495,-0.9717858817361034,5.691397621848402,0.6940099941600266,4.025601745952272,-3.793905993977738,71.42861778013553,-5.532417578786053,1.6657958758961258,6,-1.3436622619628906,-2.6873245239257812,-4.198941230773926,-5.878517150878906,-6.886264801025391,0,-0.08870967643460548,4.000022712303255,62.31229019165039,4.0,63.152076721191406,2.111108307130131,62.9841194152832,-0.08870967643460548
1166,2004-06-22,61.97637557983398,62.816162109375,61.80841445922852,62.816162109375,549867.0,-0.008064499388295565,1.400009084921285,-5.000000000000043,70.21279474621437,69.92649344899908,-0.6845819343512147,-2.086749619900168,-3.8280636094808997,-6.8324065683291835,18.654843158833582,1.0077476501464773,1.5235591660894556,1.6795783996581974,-1.652949467032471,5.012106266348866,0.01331446631286326,3.3458423330035316,-2.9327752588442806,50.000081115236874,-28.712499876787426,1.666263933345334,6,-0.8397903442382741,-2.1834526062011648,-3.7790489196777273,-5.37464523315429,-4.702816009521477,1,-0.0813008275201138,1.0000000000000169,62.480247497558594,4.000022712303255,62.31229019165039,4.0,63.152076721191406,-0.0813008275201138
1167,2004-06-23,61.47249984741211,62.9841194152832,61.304542541503906,61.97637557983398,496229.0,-0.008130125837591207,-2.999990915119966,0.6000045424606374,63.82979134672168,69.6112850801163,0.09230341819266386,-1.4732124624155105,-3.165311974296735,-6.215780212778938,18.88303652789502,1.6795768737792969,1.7243970241588187,1.0581323623657255,-2.2656516919932983,4.381916416724749,-0.6037596648137864,2.7200243895452374,-2.1002214144062776,9.09089032044929,-66.76280349768824,1.6618920271795135,6,-0.2519359588623047,-1.6795768737792969,-3.527109146118164,-4.870769500732422,-2.6873207092285085,2,-0.07103823000280429,1.400009084921285,61.97637557983398,1.0000000000000169,62.480247497558594,4.000022712303255,62.31229019165039,-0.07103823000280429
1168,2004-06-24,60.12883758544922,62.14433288574219,60.12883758544922,61.47249984741211,785503.0,-0.021857940791380703,-2.0000028390298468,2.6666540488159787,57.69229425309843,68.2242681875621,1.6929926425495836,-0.108665314244341,-1.6534532279998189,-4.771399590161494,18.43041118551371,2.0154953002929688,1.792543844856091,-0.30232563018798686,-3.6162677635813907,3.011616503205417,-1.9592966968846923,1.3546454365087186,-0.45417528938854446,0.0,-74.98927268122685,1.656971066696702,6,1.5116195678710938,-0.33591461181640625,-2.1834468841552734,-3.5271072387695312,-0.6718292236328125,3,-0.0502792909766232,-2.999990915119966,61.47249984741211,1.400009084921285,61.97637557983398,1.0000000000000169,62.480247497558594,-0.0502792909766232
1169,2004-06-25,60.12883758544922,60.12883758544922,60.12883758544922,60.12883758544922,0.0,0.0,1.0,-0.0,52.17390875004567,66.97008664186795,1.7154036671560604,0.024891977241033203,-1.5684225295097818,-4.6750223762917855,18.424920627858608,0.0,1.8713847902761032,-0.3863042831420884,-3.57139915211269,2.798790585828513,-1.9788517176273928,1.206243151343216,-0.17598213537808505,0.0,-70.37439054904895,1.5925474344853023,6,1.5116195678710938,-0.33591461181640625,-2.1834468841552734,-3.5271072387695312,-0.8397865295410156,4,-0.0558658718137971,-2.0000028390298468,60.12883758544922,-2.999990915119966,61.47249984741211,1.400009084921285,61.97637557983398,-0.0558658718137971
1170,2004-06-28,59.79292297363281,60.8006706237793,58.9531364440918,59.96088027954102,3288343.0,-0.005586580837173782,-1.0000041295096826,-100.0,50.0,65.32399584726032,2.115839398677693,0.49184878554042655,-1.1496274275378084,-4.232978179136097,18.180274131627215,1.8475341796875,1.8714858783990067,-0.7894018173217745,-3.8450753783038536,2.2662717436603046,-2.3172385978128105,0.7384349631692615,3.3591537475585938,20.833293902325924,-45.92309656390455,1.5278367804910384,6,1.259683609008789,0.16795921325683594,-1.679574966430664,-3.191192626953125,-0.16795730590820312,0,-0.06179775424266232,1.0,60.12883758544922,-2.0000028390298468,60.12883758544922,-2.999990915119966,61.47249984741211,-0.06179775424266232
1171,2004-06-29,60.29679870605469,60.46475601196289,60.12883758544922,60.12883758544922,807267.0,0.008427012886526253,-2.9999545764251647,-1.0000227123032124,52.941192188410156,63.79894165167321,1.5365792964092861,0.21041125546845763,-1.5847172740861168,-4.621353266339256,18.61547591763591,0.6718330383300781,1.7097030341545292,-0.4198923110961914,-3.1434355944147754,2.3036509722223926,-1.7816639527554798,0.941879330563097,2.77129920959473,33.33336487813926,-30.436329261703065,1.3617716416592913,6,0.7558078765869141,-1.9073486328125e-06,-2.0154924392700195,-3.527111053466797,-1.6795768737792969,1,-0.0779944559320237,-1.0000041295096826,59.79292297363281,1.0,60.12883758544922,-2.0000028390298468,60.12883758544922,-0.0779944559320237
1172,2004-06-30,59.79292297363281,60.46475601196289,59.79292297363281,60.29679870605469,955941.0,-0.00835659177990955,-1.6666616195263764,-2.9999545764251647,50.94339380075704,60.79265267963987,1.7211798518907742,0.836545764339327,-1.0056633311149525,-4.009097914704064,19.165088883172658,0.6718330383300781,1.6510620488469243,-0.9741552352905245,-3.5820723293174836,1.6337618587364346,-2.278113782304004,0.3298033117229551,3.1928757125854546,26.31572655886716,-36.06075604297675,1.3039585470134778,6,1.1757049560546875,0.5038738250732422,-1.5116167068481445,-2.8552780151367188,-2.3514060974121094,2,-0.042134809238733584,-2.9999545764251647,60.29679870605469,-1.0000041295096826,59.79292297363281,1.0,60.12883758544922,-0.042134809238733584
1173,2004-07-01,60.46475601196289,60.8006706237793,59.62496566772461,59.62496566772461,662530.0,0.011235995915876762,-1.7999963660479863,-1.6666616195263764,45.83334516262436,58.006457956991554,0.7018718033552105,0.2712151131360727,-1.5604736992144836,-4.583635222782334,19.25516714897147,1.1757049560546875,1.5071131712342094,-0.361107444763185,-2.8802372148394255,2.1580223253130555,-1.6206723298013088,0.8984574402749388,2.4403894294128463,81.81821935910142,23.201146166762385,1.2595648850381211,7,0.5038719177246094,-0.16795921325683594,-2.099471092224121,-3.527111053466797,-4.366901397705078,3,-0.027777783035244363,-1.6666616195263764,59.79292297363281,-2.9999545764251647,60.29679870605469,-1.0000041295096826,59.79292297363281,-0.027777783035244363
1174,2004-07-02,60.29679870605469,60.8006706237793,60.29679870605469,60.46475601196289,446642.0,-0.0027777719945644153,-5.0,-0.19999909151199657,46.80851989181242,54.49280445996491,0.6189554961820676,0.5883928890428365,-1.3183495256721613,-4.3290982818222545,19.35011335618456,0.5038719177246094,1.2226880040094201,-0.6046457290649414,-2.950743839337221,1.7414523812073384,-1.7776947842010813,0.5684033260711985,2.5293065553753706,72.72732903865213,16.524670199260953,1.1730490551361388,7,0.6718292236328125,-1.9073486328125e-06,-1.6795778274536133,-3.3591537475585938,-4.534858703613281,4,-0.01392761078962479,-1.7999963660479863,60.46475601196289,-1.6666616195263764,59.79292297363281,-2.9999545764251647,60.29679870605469,-0.01392761078962479
1175,2004-07-05,57.4415168762207,60.46475601196289,57.1056022644043,60.46475601196289,1768673.0,-0.04735378811325308,1.2222216614260262,18.00004542460651,27.58623795370616,49.756520371908444,2.999788327091842,3.4345732829586595,1.6011082080963206,-1.3975975693644358,19.9784843456354,3.3591537475585938,0.7298466454531933,-3.3423572540283217,-6.118597080611799,-0.5661174274448442,-4.7304771673200605,-1.954237340736583,5.307129008862589,9.09089032044929,-42.27978301689747,1.3881199132917375,7,2.603343963623047,2.6873226165771484,1.175704002380371,-0.5038719177246094,-1.1757049560546804,0,0.032163742884240065,-5.0,60.29679870605469,-1.7999963660479863,60.46475601196289,-1.6666616195263764,59.79292297363281,0.032163742884240065
1176,2004-07-06,57.94538879394531,58.11334609985352,57.6094741821289,57.77743148803711,1297856.0,0.008771911765672824,1.0,-0.05555541535650655,22.222240915420898,45.13345921287502,2.083043273221506,2.9357071218966837,1.1685903981298154,-1.8161832261295672,20.640813284164807,0.6718292236328196,0.3259468375480523,-2.7461086273193374,-5.772831943737891,0.2806146890992167,-4.259470285528614,-1.2327469691100603,4.5775353463108175,22.727225801123225,-22.068318883045407,1.5133616582092781,7,1.6795787811279297,2.183450698852539,0.6718320846557617,-1.0077438354492188,-1.8475341796875,1,0.028985513925049222,1.2222216614260262,57.4415168762207,-5.0,60.29679870605469,-1.7999963660479863,60.46475601196289,0.028985513925049222
1177,2004-07-07,56.60173034667969,57.6094741821289,56.09785461425781,57.6094741821289,856253.0,-0.02318835847393652,2.00000757076778,-5.999999999999957,18.032814352351053,40.726850335014205,2.9760915874070406,4.245711055169295,2.5694606917317344,-0.39418598326025034,21.59019122160312,1.8475341796875,-0.2249797436087846,-3.9302074432373075,-7.452305497090023,-0.40810938938458463,-5.691256470163665,-2.1691584163109496,5.704500918542372,10.714340756723434,-25.978812433143556,1.761049026926361,7,1.8475322723388672,3.023235321044922,1.8055429458618164,0.33591461181640625,-0.503875732421875,2,0.03560830160581707,1.0,57.94538879394531,1.2222216614260262,57.4415168762207,-5.0,60.29679870605469,0.03560830160581707
1178,2004-07-08,56.9376449584961,57.1056022644043,55.090110778808594,56.43376922607422,1207320.0,0.005934705701733378,3.7999872811679523,-0.5000037853838863,22.413809982343253,37.420172694158374,2.391381231636487,3.8979988646056896,2.2525239897397142,-0.6543767600320649,22.514753837402584,2.015491485595703,-0.6686633795205523,-3.4599267959594684,-7.316836868936072,0.396983277017128,-5.38838183244777,-1.5314717594711666,4.996083707668106,32.35294314119889,0.14762605542259166,1.9284550364882984,7,1.0077457427978445,2.183448791503899,1.469628334045403,0.33591461181639914,-2.3514060974121236,3,0.008849539142194773,2.00000757076778,56.60173034667969,1.0,57.94538879394531,1.2222216614260262,57.4415168762207,0.008849539142194773
1179,2004-07-09,57.2735595703125,57.2735595703125,56.43376922607422,57.2735595703125,800856.0,0.005899692761463182,1.0,0.0,23.728826608584924,34.501153428445576,1.79680533465001,3.4338947684571366,1.8965650502899507,-0.9172090449590371,22.82276874639839,0.8397903442382812,-1.0407441201566314,-2.930860900878905,-7.012320922520303,1.150599120762486,-4.9715909116996,-0.8901308900582094,4.112679664863258,40.62498447404451,12.82838958332712,2.040730010820696,7,0.6718311309814453,1.8475341796875,1.2176933288574219,0.5038738250732422,-1.8475341796875,4,-0.020527883457484797,3.7999872811679523,56.9376449584961,2.00000757076778,56.60173034667969,1.0,57.94538879394531,-0.020527883457484797
1180,2004-07-12,57.77743148803711,58.11334609985352,57.1056022644043,57.4415168762207,370813.0,0.008797635793983183,-1.0000000000000142,100.0,28.813558669570767,31.820305259685654,1.0917826280611678,2.837390832885781,1.3672613812726695,-1.3496902975216898,22.886685586402688,1.0077438354492259,-1.2746063304637616,-2.275827026367189,-6.486209259309632,1.9345552065752614,-4.381018142838414,-0.17063590989596378,3.105117470629274,88.88890290881127,61.26121944678411,2.105191116471224,7,0.16795921325683594,1.3436622619628906,0.8817787170410156,1.9073486328125e-06,-1.5116195678710866,0,-0.03488371555618586,1.0,57.2735595703125,3.7999872811679523,56.9376449584961,2.00000757076778,56.60173034667969,-0.03488371555618586
1181,2004-07-13,57.77743148803711,58.28130340576172,57.1056022644043,58.28130340576172,719572.0,0.0,3.6666666666666665,-1.5,30.35715009956887,29.532944848442522,0.7787185045970162,2.656095045634551,1.28715921562371,-1.2775748602268706,22.17422230497284,1.1757011413574219,-1.4649184094655823,-2.074277877807617,-6.316698690655613,2.168142935040379,-4.195488284231615,0.046932528616380864,2.641722416240654,84.21054519025715,51.99756284088345,2.1212104064239985,7,0.16795921325683594,1.3436622619628906,0.9237680435180664,1.9073486328125e-06,-0.33591461181640625,1,-0.026162803173139793,-1.0000000000000142,57.77743148803711,1.0,57.2735595703125,3.7999872811679523,56.9376449584961,-0.026162803173139793
1182,2004-07-14,57.77743148803711,58.44926452636719,57.4415168762207,57.77743148803711,734051.0,0.0,-2.0000113561516275,-0.0,35.41667751018856,28.37553733150521,0.5171376581027758,2.3674007020210013,1.2378932060751708,-1.2047272927693768,21.051684554501964,1.0077476501464844,-1.626374584011586,-1.813943481445314,-5.882469510056467,2.254582547165839,-3.848206495750887,0.22031953286025896,2.215398966203118,79.999931863245,41.90651701299021,2.0342630143055764,7,0.16795921325683594,1.3436622619628906,0.9237680435180664,1.9073486328125e-06,-1.1757011413574219,2,-0.029069773967488555,3.6666666666666665,57.77743148803711,-1.0000000000000142,57.77743148803711,1.0,57.2735595703125,-0.029069773967488555
1183,2004-07-15,59.12109375,59.2890510559082,57.4415168762207,58.7851791381836,767438.0,0.023255832378791252,4.500011356151627,100.0,44.64287017922398,28.13490958566205,-1.1590539750086961,0.7444306238688867,-0.12960816219928972,-2.461625495313257,19.618008790366765,1.8475341796875,-1.8419208412091308,-0.26873207092285156,-3.9780778918441086,3.4406137499984055,-2.12340498138348,1.585940839537777,0.4795191302056949,94.11766277663845,49.090433025236685,1.8546729104606297,7,-1.3436603546142578,0.0,-0.5038738250732422,-1.3436603546142578,-1.6795768737792969,3,-0.05113638709943835,-2.0000113561516275,57.77743148803711,3.6666666666666665,57.77743148803711,-1.0000000000000142,57.77743148803711,-0.05113638709943835
1184,2004-07-16,57.94538879394531,59.12109375,57.4415168762207,58.7851791381836,678398.0,-0.019886387099438352,1.2222216614260262,-2.5000113561517012,40.98361144041797,29.623506639741144,-0.39333707471131873,1.6613839223326892,1.0405919487592001,-1.2319303546699274,18.788258759326123,1.6795768737792969,-2.0463786664528243,-1.2260919570922866,-4.718897477828385,2.266713563643812,-2.972494717460336,0.5203108032757626,1.3436622619628906,38.461471265492385,-9.228483211661079,1.7464027603680496,7,-0.7558078765869141,1.1757049560546875,0.4198951721191406,-0.1679553985595703,0.0,4,-0.057970962017469985,4.500011356151627,59.12109375,-2.0000113561516275,57.77743148803711,3.6666666666666665,57.77743148803711,-0.057970962017469985
1185,2004-07-19,56.9376449584961,58.11334609985352,56.76968765258789,58.11334609985352,618073.0,-0.01739126885545228,1.2857142857142978,1.3999936405839641,34.374997782006375,30.97381295825064,0.5983376581716442,2.353251778108394,2.1013972195819832,-0.21305344772005697,17.87077222388842,1.343658447265632,-2.297661202531529,-1.9567056655883732,-5.215849636079859,1.302438304903113,-3.58627765083412,-0.3271336803426266,2.3514060974121023,6.666656572325231,-41.06966223153416,1.6295719852457446,7,0.2519359588622976,2.183448791503899,1.763554573059075,0.8397884368896413,1.1757011413574219,0,-0.026548684424390512,1.2222216614260262,57.94538879394531,4.500011356151627,59.12109375,-2.0000113561516275,57.77743148803711,-0.026548684424390512
1186,2004-07-20,56.9376449584961,57.1056022644043,56.26581192016602,56.60173034667969,945662.0,0.0,1.5000113561516062,-0.28571428571429175,36.065581095058654,32.97745370744037,0.49210651671938876,2.0621343780165446,2.128479694928174,-0.19644375251377255,17.174157292812716,0.8397903442382741,-2.576894443235176,-1.7047691345214773,-4.73149121649034,1.321952947447386,-3.2181301755059124,-0.19140809353704213,2.183448791503899,22.222292321746774,-27.057700059311028,1.5133610409844327,7,0.2519359588622976,2.183448791503899,1.931511878967278,0.8397884368896413,-0.16795730590821023,1,-0.011799452520732112,1.2857142857142978,56.9376449584961,1.2222216614260262,57.94538879394531,4.500011356151627,59.12109375,-0.011799452520732112
1187,2004-07-21,57.1056022644043,57.6094741821289,56.9376449584961,57.1056022644043,515659.0,0.002949846380731591,-3.000000000000085,0.0,32.75860853683653,34.126875769050734,0.450516537116016,1.634022901176266,2.0334318028937233,-0.33055527907452387,16.79095549591479,0.6718292236327983,-2.411600255249688,-1.3184669494628878,-4.106180091140331,1.4692461922145554,-2.7123235203016094,0.07538962137583383,1.6930128479003912,27.777833857397212,-16.668081870068782,1.393856570838723,7,0.6718292236328125,2.015491485595703,2.5193653106689453,1.0077457427978516,-0.33591461181640625,2,0.005882340759862492,1.5000113561516062,56.9376449584961,1.2857142857142978,56.9376449584961,1.2222216614260262,57.94538879394531,0.005882340759862492
1188,2004-07-22,57.1056022644043,57.4415168762207,56.43376922607422,57.1056022644043,751076.0,0.0,2.0000113561516275,0.0,33.33332005130579,35.194041707130836,0.5328853586496649,1.471353752333556,2.1186736396918064,-0.28563863265074474,17.55627678319863,1.0077476501464844,-2.2381040354006885,-1.1673051834106474,-3.8929729998739973,1.5583626330527025,-2.530139091642326,0.19552872482103112,1.396332501220705,29.411819718234415,-10.983423489303373,1.3628339082316758,7,0.6718292236328125,2.015491485595703,2.939258575439453,1.3436603546142578,0.0,3,-0.00882351113979385,-3.000000000000085,57.1056022644043,1.5000113561516062,56.9376449584961,1.2857142857142978,56.9376449584961,-0.00882351113979385
1189,2004-07-23,56.76968765258789,57.2735595703125,56.76968765258789,56.76968765258789,795641.0,-0.005882340759862603,0.0,0.0,45.2381003882718,37.0189907869865,0.882626921001318,1.6260756753809886,2.451050477216498,0.10442249830465045,18.362956983829243,0.5038719177246094,-1.867568350897308,-1.3352622985839844,-3.9925267261487747,1.322002128980806,-2.663894512366376,-0.006630084801592773,1.4593011940918004,27.272877436405295,-16.376509638381926,1.328632213782395,7,1.0077438354492188,2.267427444458008,3.359151840209961,1.679574966430664,0.16795730590821023,4,0.011834294874831564,2.0000113561516275,57.1056022644043,-3.000000000000085,57.1056022644043,1.5000113561516062,56.9376449584961,0.011834294874831564
1190,2004-07-26,56.09785461425781,56.9376449584961,55.090110778808594,55.92989730834961,326799.0,-0.011834362070855087,-1.0000041295096904,100.0,37.209296183810885,37.78034035190228,1.4428926014599242,2.1153445824023294,3.12770994751542,0.8002270318528844,20.208145334983467,1.847534179687507,-1.595777241846811,-1.8223419189453125,-4.499202212112408,0.854518374221783,-3.1607720655288603,-0.48391177236176475,1.8800239869921924,39.999939433949805,-6.035880705152707,1.3384301465835493,7,1.091726303100586,2.939260482788086,4.114963531494141,2.351408004760742,-0.16795730590820312,0,0.03293413255090738,0.0,56.76968765258789,2.0000113561516275,57.1056022644043,-3.000000000000085,57.1056022644043,0.03293413255090738
1191,2004-07-27,55.5939826965332,56.43376922607422,55.090110778808594,56.09785461425781,1505242.0,-0.00898201760458317,1.2857142857142858,-3.0,42.105247429181055,38.52351478734589,1.793026814933313,2.370358104117315,3.5548482048558014,1.3629290683931572,22.153049957449976,1.343658447265625,-1.3627461472441098,-2.0910730361938477,-4.714598943836023,0.5324528714483279,-3.4028359900149354,-0.7793100823727599,2.1528744789214898,19.999969716974903,-29.24370032588878,1.3117629538210867,7,1.5955982208251953,3.4431324005126953,4.870771408081055,2.8552799224853516,1.5116195678710938,1,0.04531719587482308,-1.0000041295096904,56.09785461425781,0.0,56.76968765258789,2.0000113561516275,57.1056022644043,0.04531719587482308
1192,2004-07-28,57.2735595703125,57.2735595703125,55.426025390625,55.426025390625,1469627.0,0.030211486788911612,1.0,-3.6666742374344183,52.17390875004564,39.36029685077052,0.038508859670365325,0.5189670395669594,1.8760330799700426,-0.2689081682602179,23.66377800388049,1.8475341796875,-1.1840072184326473,-0.2855279922485323,-2.717879424692363,2.1468234401952984,-1.501703708470444,0.9306477239733795,0.26075789341050637,92.85715444503388,39.76355222192686,1.2161757162219153,7,-0.16795730590820312,1.7635555267333984,3.191194534301758,1.1757030487060547,-0.33591461181639914,2,-0.008797635793983183,1.2857142857142858,55.5939826965332,-1.0000041295096904,56.09785461425781,0.0,56.76968765258789,-0.008797635793983183
1193,2004-07-29,58.7851791381836,59.12109375,56.76968765258789,56.76968765258789,611898.0,0.026392973986806956,-1.3333327024372148,1.0909089032044967,58.49056927194801,41.30551438760719,-1.7050783820600728,-1.1857267211663185,0.3827561180520931,-1.6966953890019383,25.024496624961785,2.3514060974121094,-0.9937371632939005,1.3100704193115291,-0.793656928043589,3.4137977666666472,0.25820674563397006,2.361934092989088,-3.695068359375007,91.6666824390698,35.467622124164784,1.0518636736775577,7,-1.679576873779304,-0.16795730590821023,1.7215642929077077,-0.33591651916504617,-1.5116195678711009,3,-0.034285707981904556,1.0,57.2735595703125,1.2857142857142858,55.5939826965332,-1.0000041295096904,56.09785461425781,-0.034285707981904556
1194,2004-07-30,59.457008361816406,60.29679870605469,57.77743148803711,59.12109375,749441.0,0.011428547696581193,1.4999981073152266,0.16666635121860682,59.25926081702714,44.0704325026095,-2.391418066949697,-2.0276557429637023,-0.20839953381543808,-2.2852981882738135,26.344067481142986,2.519367218017578,-0.8624941745623076,2.0238891601562514,0.13471468202710923,3.9130636382853936,1.0793019210916768,2.968476399220826,-4.286277923583981,83.87092992756989,30.49300400564701,0.9445872390645725,7,-1.7635536193847656,-1.511617660522461,1.2596817016601562,-1.0077457427978516,-2.3514060974121094,4,-0.03954800556232152,-1.3333327024372148,58.7851791381836,1.0,57.2735595703125,1.2857142857142858,55.5939826965332,-0.03954800556232152
1195,2004-08-02,59.2890510559082,60.29679870605469,58.44926452636719,59.2890510559082,1475410.0,-0.0028248529573859926,-1.200004542460651,0.0,58.18182193591015,46.527792596037436,-2.072815603818725,-1.8068258646599062,0.02369919645055063,-2.034246190446993,25.648594157982828,1.8475341796875,-0.9202999359989832,1.7635551452636733,-0.29998291969521773,3.8270932102225643,0.7317861127842278,2.795324177743119,-3.913277886962888,80.64513056615054,29.87983363099417,1.0317690324794444,8,-1.5955963134765625,-1.3436603546142578,1.4276390075683594,-0.8397884368896484,-2.5193634033203125,0,-0.03966003934174589,1.4999981073152266,59.457008361816406,-1.3333327024372148,58.7851791381836,1.0,57.2735595703125,-0.03966003934174589
1196,2004-08-03,59.62496566772461,59.96088027954102,59.2890510559082,59.79292297363281,1547736.0,0.0056657107144395535,1.6666666666666197,-100.0,59.649123506071355,49.51562759261908,-2.2210086769045745,-2.1191068176061094,-0.2807504602566411,-2.2789055300655363,24.915536592249644,0.6718292236328196,-0.8326823765235503,2.015490913391112,-0.24710255405832982,4.2780843808405535,0.8841941796663875,3.1467876471158363,-4.05235147729492,86.20685064111198,37.52272445130989,1.131296733724722,8,-1.9315109252929688,-1.679574966430664,0.8817787170410156,-0.8397884368896484,-3.023235321044922,1,-0.061971832067237,-1.200004542460651,59.2890510559082,1.4999981073152266,59.457008361816406,-1.3333327024372148,58.7851791381836,-0.061971832067237
1197,2004-08-04,58.61722183227539,59.62496566772461,58.44926452636719,59.457008361816406,315570.0,-0.016901373848416612,1.0,5.0,47.27273177763947,51.06445111776728,-1.0910250887107864,-1.0041064618936986,0.7257386205974043,-1.2116580158471493,23.46972059035508,1.1757011413574219,-0.5902131841859841,0.9069725036621108,-1.3461520533875273,3.160097060711749,-0.2195897748627118,2.0335347821869334,-2.8556402612206995,52.38094723078137,9.053741833829896,1.1265622785248197,8,-0.92376708984375,-0.6718311309814453,2.0574798583984375,0.5038719177246094,-3.0232391357421875,2,-0.025787976990727657,1.6666666666666197,59.62496566772461,-1.200004542460651,59.2890510559082,1.4999981073152266,59.457008361816406,-0.025787976990727657
1198,2004-08-05,57.4415168762207,58.7851791381836,57.1056022644043,58.61722183227539,1468594.0,-0.020057329899031973,1.2222216614260146,1.4000045424606509,47.27273177763947,51.29052127214146,0.1534804417732758,0.22270080004045667,1.864842779922114,0.006590787072596527,21.818168167319406,1.679576873779304,-0.39362326515136203,-0.29392604827880575,-2.5218027364130364,1.933950639855425,-1.407864392345921,0.8200122957883096,-1.498526619766011,10.526290623546865,-32.0360005094581,1.1139383440671164,8,0.2519378662109375,0.5038738250732422,3.191195487976074,1.6795768737792969,-1.5116195678710938,3,-0.008771911765672602,1.0,58.61722183227539,1.6666666666666197,59.62496566772461,-1.200004542460651,59.2890510559082,-0.008771911765672602
1199,2004-08-06,56.09785461425781,56.76968765258789,55.5939826965332,56.43376922607422,1278014.0,-0.023391831118567352,1.3333232390527527,0.28571335868450765,45.614023902858435,52.22437990759119,1.555386701198067,1.5534101614813096,3.198852898142043,1.406869934102133,20.500422338884984,1.8475341796875,-0.2014481847949412,-1.5788030624389648,-3.9172937671933425,0.7596876423154129,-2.7480484148161537,-0.409557710061776,4.198944091796875,10.714259641552058,-34.88541282236518,1.1692453523771893,8,1.5956001281738281,1.8475360870361328,4.534857749938965,3.0232391357421875,0.16795730590821023,4,0.020958109078129894,1.2222216614260146,57.4415168762207,1.0,58.61722183227539,1.6666666666666197,59.62496566772461,0.020958109078129894
1200,2004-08-09,55.761940002441406,56.60173034667969,55.5939826965332,56.60173034667969,566054.0,-0.005988011736388743,1.3999981830239931,2.5000113561516275,44.06778878060569,52.44244005774948,2.054716206752275,1.8241102749167197,3.5210130027827944,1.8141137463087063,19.85854147305413,1.0077476501464844,-0.02122916751267212,-1.8139430999755888,-4.30301129602114,0.6751250960699622,-3.0584771979983643,-0.5694090019528133,4.440802383422849,3.8461471265492317,-42.8636576601621,1.2445340980227773,8,2.0994720458984375,2.015493392944336,4.870772361755371,3.3591537475585938,0.16795730590820312,0,0.02409640449927064,1.3333232390527527,56.09785461425781,1.2222216614260146,57.4415168762207,1.0,58.61722183227539,0.02409640449927064
1201,2004-08-10,56.26581192016602,56.43376922607422,55.426025390625,55.5939826965332,500581.0,0.009036126033322267,1.0,-0.7999963660479948,45.90162835741209,51.74552001412353,1.8507962161936575,1.2660986317707739,3.036031120304635,1.3584071139908858,19.356194266262957,1.0077438354492188,0.045819458414634084,-1.234490203857412,-3.7887375383184363,1.3197571306036124,-2.511613871087924,0.042633463373100255,3.844755271911609,19.99996366038099,-27.902326784242785,1.2771236672305115,8,1.595600128173821,1.427642822265618,3.821038246154778,2.8552818298339773,0.5038757324218679,1,0.008955273464049673,1.3999981830239931,55.761940002441406,1.3333232390527527,56.09785461425781,1.2222216614260146,57.4415168762207,0.008955273464049673
1202,2004-08-11,56.09785461425781,58.11334609985352,56.09785461425781,56.26581192016602,481115.0,-0.0029850685554225764,-23.000045424606594,-0.25000000000000794,45.16128086898579,50.26448796934994,2.050023124266893,1.3721240857265755,3.1834139708872016,1.557951168651556,18.537353012836085,2.0154914855957102,0.24169825068827322,-1.3184686660766616,-3.94380520695384,1.306867874800517,-2.6311369365152473,-0.005800395638075884,3.8253309057617173,19.999954575496616,-28.99202096685942,1.3126682704385881,8,1.7635574340820312,1.5956001281738281,3.7790489196777344,3.0232391357421875,1.8475341796875,2,0.008982085605352408,1.0,56.26581192016602,1.3999981830239931,55.761940002441406,1.3333232390527527,56.09785461425781,0.008982085605352408
1203,2004-08-12,56.09785461425781,56.60173034667969,55.2580680847168,56.09785461425781,764396.0,0.0,1.666654048815941,-0.0,46.6666540487443,48.86530943954075,1.820145993908632,1.19530128278668,3.1461715317349146,1.5898585923159416,18.54991516653348,1.3436622619628906,0.4403317354853655,-1.167306709289548,-3.7266643713724505,1.3920509527933547,-2.4469855403309992,0.11237212175190336,3.6454445005859384,29.411725411292466,-21.40524108767311,1.279678831041453,8,1.6795787811279297,1.5956001281738281,2.9392595291137695,3.0232391357421875,1.6795768737792969,3,-0.00898201760458317,-23.000045424606594,56.09785461425781,1.0,56.26581192016602,1.3999981830239931,55.761940002441406,-0.00898201760458317
1204,2004-08-13,54.58623886108398,56.09785461425781,54.58623886108398,55.761940002441406,343535.0,-0.02694605281374951,-1.5714285714285525,-100.0,43.076932753157074,47.186988419234844,2.869994356741479,2.574342479312243,4.618455663345522,3.135642985798924,18.68218682599945,1.5116157531738352,0.40052656698748024,-2.510964965820321,-5.311855878088721,0.28992594644807923,-3.911410421954521,-1.110519509686121,4.8879463919521555,0.0,-50.02952892264972,1.4004454561342012,8,2.6873207092285227,2.8552799224853587,3.9470033645629954,4.534854888916023,3.023235321044922,4,0.024615333008839446,1.666654048815941,56.09785461425781,-23.000045424606594,56.09785461425781,1.0,56.26581192016602,0.024615333008839446
1205,2004-08-16,55.426025390625,55.426025390625,54.25032043457031,54.75419616699219,406255.0,0.015384583130524598,2.5000113561516275,-0.571428571428568,49.25373235519147,46.031944958025974,1.592030258111393,1.7028064618805132,3.7157974059969803,2.3298916415782855,18.48410762025519,1.1757049560546875,0.1814559624645682,-1.595597457885745,-4.494484020326773,1.303289104555283,-3.0450407391062555,-0.14615417666523456,3.6571241510549584,30.4348212495889,-22.42689413345547,1.449443281220513,8,1.511617660522461,1.8475341796875,3.1072168350219727,3.695068359375,2.5193634033203125,0,0.015151483867415605,-1.5714285714285525,54.58623886108398,1.666654048815941,56.09785461425781,-23.000045424606594,56.09785461425781,0.015151483867415605
1206,2004-08-17,56.26581192016602,56.60173034667969,55.5939826965332,55.5939826965332,448763.0,0.015151483867415605,-2.0000113561516275,1.0000000000000107,45.16127732387824,45.79733890760806,0.2521546216416226,0.853886405150142,2.821601262662888,1.5293691469822122,17.70135151968705,1.1757049560546875,-0.10319535936677937,-0.7222192764282127,-3.640707009407123,2.1962684565506976,-2.1814631429176714,0.737024590061246,2.334054710802974,52.17390875004576,4.190771570109668,1.4592438664894565,8,0.2519378662109304,1.0077476501464773,2.26743030548095,2.8552818298339773,3.3591537475585866,1,-0.005970137110845042,2.5000113561516275,55.426025390625,-1.5714285714285525,54.58623886108398,1.666654048815941,56.09785461425781,-0.005970137110845042
1207,2004-08-18,57.4415168762207,57.77743148803711,55.92989730834961,56.26581192016602,652932.0,0.020895547685739535,1.0,1.7500056780757847,43.33332197719457,45.35962670755862,-1.2380575414212487,-0.3113240852657668,1.6040266787543231,0.4055271685485877,17.07112341209897,1.8475341796875,-0.36323911001592535,0.43668994903564595,-2.4885053193064977,3.3618852173777896,-1.0259076851354294,1.8992875832067213,0.7233951351084258,90.47621107687449,46.03514361131022,1.4625976341710725,8,-1.259683609008789,-0.16795730590820312,1.0917253494262695,1.6795768737792969,1.6795768737792969,2,-0.011695882354230358,-2.0000113561516275,56.26581192016602,2.5000113561516275,55.426025390625,-1.5714285714285525,54.58623886108398,-0.011695882354230358
1208,2004-08-19,56.60173034667969,57.77743148803711,56.60173034667969,57.6094741821289,487404.0,-0.014619852942787892,-1.3333333333333333,-0.8571400760535222,36.06557071858672,44.298687464861764,-0.5921981384980768,0.5151923013988622,2.396736520947229,1.2928198812017229,16.11394496068283,1.1757011413574219,-0.7192850286860164,-0.3779029846191406,-3.308118776540617,2.552312807302336,-1.8430108805798753,1.087204911341594,-2.351409912109375,66.66673876906071,26.08913104381574,1.4651078959607373,8,-0.41989707946777344,0.6718292236328125,1.9315118789672852,2.5193634033203125,1.8475341796875,3,0.023738822806932847,1.0,57.4415168762207,-2.0000113561516275,56.26581192016602,2.5000113561516275,55.426025390625,0.023738822806932847
1209,2004-08-20,57.4415168762207,57.6094741821289,56.09785461425781,56.60173034667969,515466.0,0.014836764254333001,1.5714350606580918,-0.8333333333333393,41.538452937361654,44.01765014894577,-1.3648732032689708,-0.2863638235315804,1.4699296052296873,0.5059051446275902,15.210163516857728,1.5116195678710866,-0.8607946195560316,0.42829208374023153,-2.5071886277257605,3.3637727952062235,-1.039448271992768,1.896032439473231,-3.120654220581052,90.47621107687449,52.69625059262646,1.4677403557329973,8,-1.259683609008789,-0.16795730590820312,1.007746696472168,1.6795768737792969,0.8397865295410156,4,0.005847941177115068,-1.3333333333333333,56.60173034667969,1.0,57.4415168762207,-2.0000113561516275,56.26581192016602,0.005847941177115068
1210,2004-08-23,57.94538879394531,58.61722183227539,57.1056022644043,57.6094741821289,651321.0,0.008771911765672824,-1.2500056780758138,0.40000000000000846,42.42423303900285,43.631272891344736,-1.7058386497231552,-0.6795680758740232,0.8939273539338259,0.053008115900453845,13.273633494503875,1.5116195678710938,-0.9146761337182028,0.8397872924804659,-2.090681731243933,3.770256316204865,-0.6254472193817335,2.3050218043426653,-3.555394761657709,77.77770767825328,44.21811207732097,1.4652345118621986,8,-1.511617660522461,-0.6718292236328125,0.20994853973388672,1.1757049560546875,-0.5038719177246094,0,-0.005797089618484241,1.5714350606580918,57.4415168762207,-1.3333333333333333,56.60173034667969,1.0,57.4415168762207,-0.005797089618484241
1211,2004-08-24,58.11334609985352,58.44926452636719,57.77743148803711,58.11334609985352,464835.0,0.0028985448092422317,-1.000011356151585,0.0,47.5409677366508,43.895682543307515,-1.7703321290218526,-0.684181839724225,0.6218166555435829,-0.06784372889399748,11.232450983425691,0.6718330383300781,-0.8422022411738084,0.8817764282226648,-1.991128922648251,3.7546817790935805,-0.5546762472127895,2.318229103658119,-3.554262955566408,81.24991128031755,48.00270499766249,1.4364526754354572,8,-1.6795749664306712,-0.8397865295410227,0.04199123382567649,1.0077476501464773,1.3436622619628835,1,-0.0028901675291527207,-1.2500056780758138,57.94538879394531,1.5714350606580918,57.4415168762207,-1.3333333333333333,56.60173034667969,-0.0028901675291527207
1212,2004-08-25,56.76968765258789,58.28130340576172,56.76968765258789,58.11334609985352,1409364.0,-0.023121340233220877,-1.25,-100.0,46.77419591178842,43.90763163920131,-0.35911715663802113,0.6532866328450453,1.8056585808380277,1.2941307008490242,9.972853343336194,1.5116157531738281,-0.7476108172345022,-0.4366884231567383,-3.3168714213266526,2.443494575013176,-1.8767799222416954,1.0034030759282189,-2.0482789607812464,26.6667373269517,-9.063955841999014,1.4400914990849558,8,-0.33591651916503906,0.5038719177246094,1.3856496810913086,2.3514060974121094,2.6873207092285156,2,0.05029582041405778,-1.000011356151585,58.11334609985352,-1.2500056780758138,57.94538879394531,1.5714350606580918,57.4415168762207,0.05029582041405778
1213,2004-08-26,56.76968765258789,57.6094741821289,56.76968765258789,57.6094741821289,304087.0,0.0,1.0000000000000169,0.6249999999999915,53.703723175834774,45.08838613060995,-0.2836214516004816,0.5212750974631248,1.6371323940136762,1.3179962293629472,10.117616653931973,0.8397865295410085,-0.7053958834502936,-0.33591384887695597,-3.123041189518702,2.45121349176479,-1.7294775191978289,1.057649821443917,-1.8924464351624977,26.6667373269517,-11.723225233972979,1.3935636703208736,8,-0.33591651916503906,0.5038719177246094,1.679574966430664,2.3514060974121094,2.8552780151367188,3,0.041420099257934107,-1.25,56.76968765258789,-1.000011356151585,58.11334609985352,-1.2500056780758138,57.94538879394531,0.041420099257934107
1214,2004-08-27,57.1056022644043,57.1056022644043,56.43376922607422,57.1056022644043,415094.0,0.005917147437415782,1.0,-0.0,57.407425321767974,45.99435201578511,-0.25097463175823265,0.00017569981025644665,1.1601932794910894,1.008142760699954,10.671765925107781,0.6718330383300781,-0.6267559466502561,0.11757106781006144,-2.4409155163733374,2.6760576519934602,-1.161672224281638,1.3968143599017608,-2.078761822384905,30.76929796515945,-11.494921103666048,1.2792432920916983,8,0.0,0.16795730590820312,1.3436603546142578,2.015491485595703,3.527111053466797,4,0.023529429840204008,1.0000000000000169,56.76968765258789,-1.25,56.76968765258789,-1.000011356151585,58.11334609985352,0.023529429840204008
1215,2004-08-30,56.9376449584961,57.6094741821289,56.76968765258789,57.1056022644043,155228.0,-0.002941170379931135,-2.333333333333305,-100.0,53.84617400499407,46.95934053590909,0.1720480623762839,-0.017982774540065805,1.1768521899996571,1.201449124093891,11.129751821998202,0.8397865295410085,-0.5661180688571648,0.06718406677246946,-2.2509002355479595,2.3852683690928984,-1.091858084387745,1.226226217932684,-1.7671892608664663,25.000094634239016,-19.25090227284716,1.1590421511602138,8,0.33591461181639914,0.33591461181639914,1.469628334045403,2.183448791503899,2.183448791503899,0,0.02359877104585295,1.0,57.1056022644043,1.0000000000000169,56.76968765258789,-1.25,56.76968765258789,0.02359877104585295
1216,2004-08-31,55.92989730834961,57.2735595703125,55.92989730834961,56.76968765258789,527560.0,-0.017699145282195516,-2.1999945490719797,5.000022712303466,49.122807716598494,47.60261672917619,1.2595951306861792,0.7365070257976996,2.0347156669734545,2.239670374070613,11.797172764812007,1.3436622619628906,-0.3505112924380498,-0.755810165405272,-2.7099626800312606,1.1983423492207166,-1.7328864227182663,0.22126609190772228,-0.6215709653341435,0.0,-45.363908493878455,0.9770762573129953,8,1.3436622619628906,1.3436622619628906,2.183450698852539,3.1911964416503906,2.519367218017578,1,0.027027039930670904,-2.333333333333305,56.9376449584961,1.0,57.1056022644043,1.0000000000000169,56.76968765258789,0.027027039930670904
1217,2004-09-01,57.1056022644043,57.1056022644043,56.09785461425781,56.43376922607422,1100747.0,0.021021046213849814,1.9999943219564267,-0.8000009084880034,54.687512753477,49.67172139971956,0.03489979455286374,-0.5884197789131775,0.7359419512000756,1.1176759154186229,12.366712931607331,1.1757049560546875,-0.23404178976367973,0.49547576904296875,-1.2499058946407473,2.240857432726685,-0.3772150627988893,1.3681666008848268,-1.6649201018184314,70.00006813675532,21.683976474654088,0.8726908318418586,9,0.16795730590820312,0.16795730590820312,1.0077457427978516,2.015491485595703,1.8475341796875,2,0.04117645211979171,-2.1999945490719797,55.92989730834961,-2.333333333333305,56.9376449584961,1.0,57.1056022644043,0.04117645211979171
1218,2004-09-02,56.9376449584961,57.1056022644043,56.60173034667969,56.60173034667969,1655445.0,-0.002941170379931135,-2.0,0.49999716097822394,62.500005069704436,52.00078274775765,0.28554575327283516,-0.4850136975375179,0.8196582855803385,1.349639531896912,12.153443569398348,0.5038719177246094,-0.11978512530413354,0.3527120590210018,-1.3563080051937604,2.061732123235764,-0.5017979730863829,1.2072220911283864,-1.3699012091226521,60.00009084900736,5.342150979730384,0.8545100321073816,9,0.33591461181639914,0.33591461181639914,1.1337137222289968,2.183448791503899,1.343658447265618,3,0.04424776270878006,1.9999943219564267,57.1056022644043,-2.1999945490719797,55.92989730834961,-2.333333333333305,56.9376449584961,0.04424776270878006
1219,2004-09-03,57.2735595703125,57.2735595703125,56.09785461425781,56.9376449584961,1168852.0,0.005899692761463182,6.000022712303255,0.9999999999999577,60.37736657610325,53.99557536299102,-0.08571269753215915,-0.7676911885275928,0.40166919302968296,1.0374255130085501,11.272727133201396,1.1757049560546875,-0.05942670083230439,0.6298414230346694,-1.089485730130022,2.349168576199361,-0.22982215354767987,1.4895049996170187,-1.5838366976229707,80.00004542450367,21.35776094429086,0.8596635765823475,9,-0.08397865295410156,0.0,0.5878524780273438,1.8475341796875,-2.8552818298339773,4,0.041055700310112186,-2.0,56.9376449584961,1.9999943219564267,57.1056022644043,-2.1999945490719797,55.92989730834961,0.041055700310112186
1220,2004-09-06,57.1056022644043,57.4415168762207,56.76968765258789,57.1056022644043,435093.0,-0.002932545264661024,1.0,0.0,55.10205689748511,54.8356963808615,-0.05521277003335712,-0.5206001701085654,0.4947373303891851,1.2283473614050209,10.294006438053833,0.6718292236328125,0.15992320590896725,0.3947010040283203,-1.2840792963449132,2.073481304401554,-0.44468914615829647,1.234091154214937,-1.2987794333313332,77.77783385739738,17.56067279068734,0.8393901501866183,9,-1.9073486328125e-06,0.16795730590820312,0.7138204574584961,2.015491485595703,-1.5116195678710938,0,0.06176471158006436,6.000022712303255,57.2735595703125,-2.0,56.9376449584961,1.9999943219564267,57.1056022644043,0.06176471158006436
1221,2004-09-07,56.76968765258789,57.6094741821289,56.09785461425781,56.76968765258789,1491898.0,-0.005882340759862603,-1.2499929024455227,0.0,45.45455014716524,54.68906907368115,0.07829335971184292,-0.15283696864594276,0.7340714579881791,1.5747790711606342,9.332589546866664,1.5116195678710866,0.252632725948736,0.03359260559081889,-1.6321360917116365,1.6993213028932743,-0.7992717430604088,0.8664569542420466,-0.8504488614668304,44.444584643493656,-11.451574055401878,0.8328643486512292,9,-1.9073486328125e-06,0.33591270446777344,1.0497350692749023,2.3514060974121094,-0.8397903442382812,1,0.041420099257934107,1.0,57.1056022644043,6.000022712303255,57.2735595703125,-2.0,56.9376449584961,0.041420099257934107
1222,2004-09-08,56.60173034667969,56.76968765258789,55.2580680847168,56.43376922607422,311233.0,-0.002958573718707891,4.999969717158258,100.0,50.0,54.27754427636617,0.24576527688180505,0.05776668578141653,0.8177492268504238,1.7577471816882166,9.7498623942943,1.5116195678710938,0.29077892222993285,-0.1595584869384794,-1.799687232003933,1.4805702581269742,-0.9796228594712062,0.6605058855942474,2.015491485595703,57.142926670203465,2.5013916307671167,0.820064372532728,9,-0.16795921325683594,0.33591270446777344,1.2176923751831055,2.5193634033203125,-1.5116195678710938,2,0.032640948754950605,-1.2499929024455227,56.76968765258789,1.0,57.1056022644043,6.000022712303255,57.2735595703125,0.032640948754950605
1223,2004-09-09,55.5939826965332,56.43376922607422,55.426025390625,55.761940002441406,888191.0,-0.017804184500617493,-3.0,-0.9999772882125824,36.58536044919322,51.963981512746756,1.194852167096819,1.0812671446126956,1.7061110622471318,2.7908888822883426,9.73698863596833,1.1757049560546875,0.20912004829713027,-1.1421125411987276,-2.8396259074362717,0.5554008250388165,-1.9908692243174997,-0.29335585807995557,2.9560560607910134,14.28569110993228,-34.34318730103626,0.8487566831187732,9,0.8397884368896484,0.92376708984375,2.22544002532959,3.527111053466797,-1.1757049560546804,3,0.06042297357782345,4.999969717158258,56.60173034667969,-1.2499929024455227,56.76968765258789,1.0,57.1056022644043,0.06042297357782345
1224,2004-09-10,55.92989730834961,56.76968765258789,55.761940002441406,55.761940002441406,787043.0,0.0060422836343645425,-11.00004542460651,-1.0,34.99999716096693,49.8699618634104,0.7539066651126376,0.897176069912561,1.2576671103164756,2.461124998252245,9.269211300573316,1.1757049560546875,0.2388225509091697,-0.8733808517456083,-2.2968807636098205,0.5501190601186039,-1.5851308076777144,-0.1616308958135022,2.5543020355224613,28.57138221986456,-15.69412242108153,0.7117499559321078,9,0.5038738250732422,0.5038738250732422,1.8895254135131836,3.1911964416503906,-2.3514060974121094,4,0.042042024222724184,-3.0,55.5939826965332,4.999969717158258,56.60173034667969,-1.2499929024455227,56.76968765258789,0.042042024222724184
1225,2004-09-13,56.26581192016602,56.43376922607422,55.92989730834961,55.92989730834961,546087.0,0.006005993716821312,-2.0,2.000000000000042,36.58536044919322,48.47691216703204,0.34941527128622596,0.6613075747574442,0.9028547546452117,2.1441041427394083,8.609527922037655,0.5038719177246094,0.19144510966006578,-0.5794555664062457,-1.8757624414541354,0.7168513086416439,-1.2276090039301906,0.0686978711176991,2.153864798522939,42.85707332979714,3.1347733708816534,0.648153437523945,9,0.16795921325682883,0.16795921325682883,1.5536108016967702,2.8552818298339773,-2.855278015136726,0,-0.03283582190742962,-11.00004542460651,55.92989730834961,-3.0,55.5939826965332,4.999969717158258,56.60173034667969,-0.03283582190742962
1226,2004-09-14,55.92989730834961,56.26581192016602,55.426025390625,56.09785461425781,1167888.0,-0.005970137110845042,2.3333333333332673,-0.4999999999999894,42.85712431652323,47.16242456292607,0.7658692127458337,1.023227372657658,1.1993348518006002,2.4971509969246384,8.867999554319931,0.8397865295410227,0.06263478051490523,-0.8985744476318374,-2.234589462622047,0.43744056735837233,-1.5665819551269422,-0.2305669401367325,2.4265472376599106,44.44433228520524,2.9437484915104477,0.6680075074951064,9,0.5038738250732422,0.5038738250732422,1.8895254135131836,3.1911964416503906,-3.527111053466797,1,-0.006005993716821312,-2.0,56.26581192016602,-11.00004542460651,55.92989730834961,-3.0,55.5939826965332,-0.006005993716821312
1227,2004-09-15,56.76968765258789,56.9376449584961,55.92989730834961,55.92989730834961,1358601.0,0.015015052497028503,-1.39999818302401,-5.000022712303255,50.0,45.77353511073669,-0.14145734930369258,0.13757831333500548,0.3723721308136163,1.6795501648467237,9.648635739093399,1.0077476501464915,0.001015397931062978,-0.02519264221191264,-1.3297199893584803,1.279334704934655,-0.6774563157851929,0.6270710313613677,1.524789364195776,88.88891692869826,43.63189955801427,0.6522636735732839,9,-0.33591651916503906,-0.33591651916503906,1.0077457427978516,2.3514060974121094,-4.030982971191413,2,-0.014792935789562978,2.3333333333332673,55.92989730834961,-2.0,56.26581192016602,-11.00004542460651,55.92989730834961,-0.014792935789562978
1228,2004-09-16,57.94538879394531,58.44926452636719,56.60173034667969,56.76968765258789,1343585.0,0.020710016030955236,-1.4444494916229456,1.3999936405839761,55.555544339625975,45.23777708446144,-1.2954025040353017,-0.98268051553665,-0.7874043482583488,0.5116459975716978,10.021958080944344,1.8475341796875,0.0989661637246968,1.0833255767822294,-0.3143869981738874,2.481038151738346,0.384469289304171,1.7821818642602878,-2.6873207092285156,83.33324921390394,34.74644569031388,0.6988562874780593,9,-1.0917224884033203,-1.511617660522461,-0.1679553985595703,1.1757049560546875,-4.198940277099609,3,-0.049275327589743734,-1.39999818302401,56.76968765258789,2.3333333333332673,55.92989730834961,-2.0,56.26581192016602,-0.049275327589743734
1229,2004-09-17,57.77743148803711,58.44926452636719,57.77743148803711,58.28130340576172,557683.0,-0.0028985448092420096,-1.6666818082021697,-0.42857142857142855,55.555544339625925,45.288164578032635,-1.1716678949515895,-0.8308659242264014,-0.6159749153461718,0.6650483152734878,10.114255576954553,0.6718330383300781,0.03671696770200583,0.8985725402832045,-0.5360440560247639,2.333189136591173,0.18126424212922387,1.6158808384371852,-2.4555394744873027,77.77770767825328,25.12474575845691,0.7173082981539837,9,-0.9237651824951172,-1.3436603546142578,-0.04198741912841797,1.3436622619628906,-4.3668975830078125,4,-0.05813954793497711,-1.4444494916229456,57.94538879394531,-1.39999818302401,56.76968765258789,2.3333333333332673,55.92989730834961,-0.05813954793497711
1230,2004-09-20,57.6094741821289,57.94538879394531,57.1056022644043,57.77743148803711,573638.0,-0.002906970794348762,2.3333333333333335,0.3333333333333474,62.50000709758261,47.18210423919012,-1.0333921098372514,-0.7266189637956657,-0.46266935639329176,0.8119626057551983,10.660898413510884,0.8397865295410156,-0.10390440784595967,0.747410964965816,-0.6417776262229538,2.136599556154586,0.052816669371431146,1.442005260560201,-2.225034718322746,72.22216614260239,12.375702886129176,0.6945942955943845,9,-0.755807876586907,-1.1757030487060476,-0.2519350051879812,1.2596836090087962,-4.5348548889160085,0,-0.06997083428409168,-1.6666818082021697,57.77743148803711,-1.4444494916229456,57.94538879394531,-1.39999818302401,56.76968765258789,-0.06997083428409168
1231,2004-09-21,57.94538879394531,58.44926452636719,57.2735595703125,57.4415168762207,596805.0,0.0058308918209257765,-1.800009084921302,-2.999999999999873,57.142847872541296,47.975754002805814,-1.3242546089316534,-1.133897180343041,-0.8096344453097473,0.4299266190096276,11.093408552318643,1.1757049560546875,-0.23601291382344414,1.0917234420776367,-0.2673194443483382,2.4507663285036116,0.4122019988646457,1.7712448852906277,-2.499652828887939,79.9999091510621,20.55223486415457,0.6795214432129887,9,-1.0077438354492188,-1.0077438354492188,-0.839787483215332,0.7558097839355469,-5.37464523315429,1,-0.07826084151479296,2.3333333333333335,57.6094741821289,-1.6666818082021697,57.77743148803711,-1.4444494916229456,57.94538879394531,-0.07826084151479296
1232,2004-09-22,59.62496566772461,59.96088027954102,58.11334609985352,58.44926452636719,1370266.0,0.028985513925049222,1.0000041295096673,2.3333333333333335,68.1818158355094,51.486471267952055,-2.8271966154163266,-2.7284868811705394,-2.4809728030720635,-1.2703823488175345,11.585402809775333,2.0154914855957102,-0.2540181509464361,2.6285364151001005,0.7909945213595577,4.466078308840643,1.7097654682298327,3.5473073619703683,-4.119159131441037,90.00001135613854,29.3572419742151,0.918770946870271,9,-1.9315128326416016,-2.015491485595703,-2.729310989379883,-0.92376708984375,-6.886260986328132,2,-0.12112676849307125,-1.800009084921302,57.94538879394531,2.3333333333333335,57.6094741821289,-1.6666818082021697,57.77743148803711,-0.12112676849307125
1233,2004-09-23,59.12109375,59.62496566772461,58.61722183227539,59.62496566772461,330739.0,-0.00845068692420825,3.0,-0.42857142857142855,62.22222895178332,54.51116368915388,-1.978443025533231,-2.1496340235506253,-2.0178644226687865,-0.785019393509998,12.103985048253016,1.0077438354492188,-0.1587732715103769,2.00709419250488,-0.05637212695897631,4.070560511968736,0.9753610327729518,3.038827352236808,-3.4370842639861294,70.58827458870728,11.882084175587288,1.0317331597319275,9,-1.4276409149169922,-1.5116195678710938,-2.393397331237793,-0.4198951721191406,-5.878517150878906,3,-0.10795451612570217,1.0000041295096673,59.62496566772461,-1.800009084921302,57.94538879394531,2.3333333333333335,57.6094741821289,-0.10795451612570217
1234,2004-09-24,58.44926452636719,59.12109375,58.44926452636719,59.12109375,192438.0,-0.011363612900561648,1.0,1.3333333333333333,58.33334516264112,56.927606435092535,-1.0187964379225818,-1.4461231308615297,-1.3575436228587563,-0.11970289740247608,12.391107844238567,0.6718292236328125,-0.09954399374692713,1.2680818557739286,-0.8799935890332833,3.4161573005811405,0.19404413337032622,2.342119578177531,-2.5941802086122294,47.05889425967331,-8.853378918653341,1.0740377224036048,9,-0.7558116912841797,-0.8397903442382812,-1.7215681076049805,0.2519340515136719,-4.8707733154296875,4,-0.08045979787136559,3.0,59.12109375,1.0000041295096673,59.62496566772461,-1.800009084921302,57.94538879394531,-0.08045979787136559
1235,2004-09-27,58.28130340576172,59.62496566772461,57.94538879394531,58.9531364440918,359690.0,-0.002873622482104987,-1.4999985804850766,1.0000056780758138,59.57444957805935,58.78508701970766,-0.5977295714943622,-1.2356917134489152,-1.1707923614857378,0.07556614304075282,12.905752777725688,1.6795768737792969,0.16173797485001273,1.032937812805173,-1.1665007599296757,3.2323763855400216,-0.06678147356225139,2.1326570991725973,-2.2619872495353164,37.49994676811471,-19.04239548412209,1.099719286367424,9,-0.33591461181640625,-0.6718292236328125,-1.5536069869995117,0.4198951721191406,-4.198940277099609,0,-0.08357344836338876,1.0,58.44926452636719,3.0,59.12109375,1.0000041295096673,59.62496566772461,-0.08357344836338876
1236,2004-09-28,57.4415168762207,58.28130340576172,56.76968765258789,57.77743148803711,782508.0,-0.014409192665001291,1.25,0.49999716097821334,54.90195205218653,59.3297483588395,0.5353247733884388,-0.29181334523346436,-0.3215866720237557,0.9246455137019609,12.952688389142525,1.5116157531738281,0.41023912091998227,0.11757030487060405,-1.99320240383733,2.228343013578538,-0.9378160494833665,1.1729566592245746,-1.2645381550617145,21.052606412990418,-33.95085980822654,1.0553863543539688,9,0.8397884368896484,0.16795730590820312,-0.5878515243530273,1.2596817016601562,-2.6873207092285156,1,-0.07602336812271049,-1.4999985804850766,58.28130340576172,1.0,58.44926452636719,3.0,59.12109375,-0.07602336812271049
1237,2004-09-29,59.457008361816406,59.457008361816406,57.6094741821289,57.6094741821289,884891.0,0.0350877134727976,1.0000000000000078,-5.500011356151648,70.17544628608604,60.954181908446174,-1.1833212552861951,-2.2367925541170166,-2.309459202246856,-1.0482843481809425,12.955984114470247,2.015491485595703,0.6945547855511549,2.015491485595703,-0.2964359224797093,4.3274188936711155,0.8595277815580005,3.171455189633406,-3.128673578322136,94.11765491774149,32.560660063164356,1.1559637040377049,9,-1.0917243957519531,-1.8475341796875,-2.6033430099487305,-0.7558097839355469,-4.870769500732429,2,-0.1158192278884953,1.25,57.4415168762207,-1.4999985804850766,58.28130340576172,1.0,58.44926452636719,-0.1158192278884953
1238,2004-09-30,59.457008361816406,59.79292297363281,58.9531364440918,59.12109375,389050.0,0.0,-1.5,0.1818178064089851,69.09091885155216,62.45811240977132,-1.057562560180223,-2.1485267363439817,-2.281270803844592,-0.9999270318931224,13.038761024333551,0.8397865295410156,0.9686721879893625,1.8895233154296847,-0.5762315721682185,4.355278203027588,0.6566458716307366,3.1224007592286327,-2.983371758480267,88.88890290881149,22.202756911591194,1.2328774437989511,9,-1.0917243957519531,-1.8475341796875,-2.6033430099487305,-0.7558097839355469,-5.0387306213378835,3,-0.11299431077219246,1.0000000000000078,59.457008361816406,1.25,57.4415168762207,-1.4999985804850766,58.28130340576172,-0.11299431077219246
1239,2004-10-01,59.62496566772461,60.12883758544922,59.2890510559082,59.457008361816406,714267.0,0.0028248529573859926,-2.3333333333333335,0.5,68.5185294228981,63.12683711258415,-1.0458712371482122,-2.2464678215313327,-2.407677660318477,-1.1609683352863271,12.874178185562595,0.8397865295410156,1.1568706247250802,1.9399103164672837,-0.6858778991111194,4.565698532045687,0.6270162086780857,3.2528044242564818,-3.011839317340275,85.0000170342081,14.667640696119022,1.3128941077892016,10,-1.1757030487060547,-1.9315128326416016,-2.7713003158569336,-0.92376708984375,-5.878517150878906,4,-0.1070422263078693,-1.5,59.457008361816406,1.0000000000000078,59.457008361816406,1.25,57.4415168762207,-0.1070422263078693
1240,2004-10-04,60.632713317871094,60.8006706237793,59.96088027954102,59.96088027954102,517642.0,0.01690143782660458,-1.499997160978245,4.000022712303212,74.13794251214026,65.01518096142848,-1.7653152523809439,-3.1372743158779173,-3.3396495645506192,-2.147824308113627,12.996668267922098,1.1757049560546875,1.246095278136245,2.7713024139404325,-0.1479990099293218,5.690603837810187,1.3116517020055554,4.23095312587531,-3.8086442933828693,95.83334121953482,21.308155831610634,1.4596507119348787,10,-1.8475341796875,-2.603343963623047,-3.4431324005126953,-1.9315147399902344,-6.886264801025391,0,-0.11634350041291008,-2.3333333333333335,59.62496566772461,-1.5,59.457008361816406,1.0000000000000078,59.457008361816406,-0.11634350041291008
1241,2004-10-05,59.12109375,60.8006706237793,58.7851791381836,60.8006706237793,531980.0,-0.02493075907631459,1.3999990915099247,-2.4999914829346666,61.29032021724643,64.24945922606592,-0.07753733332555157,-1.5183052538061332,-1.752013287355112,-0.6614362723070641,12.363262563637708,2.015491485595696,1.3228561754960992,1.1421125411987276,-1.781458076694804,4.065683159092259,-0.3196727677480382,2.6038978501454935,-1.9788965975684931,47.3684273441134,-24.293079846290567,1.4617853089467672,10,-0.33591461181640625,-1.0917243957519531,-1.8475341796875,-0.5038738250732422,-4.702816009521477,1,-0.08522729032457876,-1.499997160978245,60.632713317871094,-2.3333333333333335,59.62496566772461,-1.5,59.457008361816406,-0.08522729032457876
1242,2004-10-06,58.44926452636719,59.62496566772461,58.11334609985352,58.7851791381836,868370.0,-0.011363612900561648,-1.9999848585791573,0.19999954575497084,52.54238723555616,63.173921257596234,0.45816075634429865,-0.7388476598879592,-1.064552835536773,0.010498462620283533,11.12640153296579,1.5116195678710866,1.3535804237352735,0.3779066085815401,-2.478413690202217,3.234226907365297,-1.0502535408103384,1.8060667579734186,-1.0143894962278566,12.500106463619021,-55.30209585189171,1.4281601493918794,10,0.33591461181640625,-0.4198951721191406,-1.1757049560546875,0.1679553985595703,-3.3591537475585938,2,-0.0632183893042505,1.3999990915099247,59.12109375,-1.499997160978245,60.632713317871094,-2.3333333333333335,59.62496566772461,-0.0632183893042505
1243,2004-10-07,58.9531364440918,59.457008361816406,58.44926452636719,58.44926452636719,694246.0,0.008620671651005996,-3.0,-1.4999999999999682,55.73771285298018,62.885517667633906,-0.08050763213578449,-1.031017654238454,-1.595347679666105,-0.49033688201767234,9.822698995282982,1.0077438354492188,1.4326543572500157,0.7138208389282212,-1.9151327860757306,3.342774463932173,-0.6006559735737511,2.0282976514301936,-1.2489977664612653,31.250053231809442,-33.832508245195456,1.3144768125019743,10,-0.16795730590820312,-0.92376708984375,-1.6795768737792969,-0.33591651916503906,-4.534858703613274,3,-0.07407405010841395,-1.9999848585791573,58.44926452636719,1.3999990915099247,59.12109375,-1.499997160978245,60.632713317871094,-0.07407405010841395
1244,2004-10-08,58.28130340576172,59.12109375,58.11334609985352,58.9531364440918,833735.0,-0.011396052506336352,-1.0000000000000142,-1.3333409041010849,53.1249933460191,62.16891141962943,0.6313922113156565,-0.1833935020636872,-0.9804577962672738,0.20747493468000755,8.85679875133951,1.0077476501464773,1.2537770420912437,-0.07558250427246094,-2.469479617459463,2.318314608914541,-1.2725310608659655,1.1213660523210436,-0.3294421724392862,6.24998225606321,-55.53646071093559,1.1969485565935025,10,0.503875732421875,-0.2519340515136719,-1.0077438354492188,0.33591651916503906,-3.6950645446777415,4,-0.06628241716538719,-3.0,58.9531364440918,-1.9999848585791573,58.44926452636719,1.3999990915099247,59.12109375,-0.06628241716538719
1245,2004-10-11,54.41827774047852,55.5939826965332,53.07461929321289,54.92215347290039,8398319.0,-0.06628241716538719,1.7272712256359433,0.7500014195108827,37.647058509172965,60.25170102596125,4.345831977699426,3.725111070820553,2.7849765682202943,4.066234416383175,8.716952250082805,5.206684112548828,1.0545786720165609,-3.846231460571282,-6.681735902852225,-1.0107270182903392,-5.26398368171175,-2.428479239430814,6.382392883300774,17.391270000365463,-40.35254413327361,1.4177522211404698,10,2.519367218017571,2.519367218017571,2.8132925033569265,3.7790489196777273,-0.6718292236328196,0,-0.012345653914972887,-1.0000000000000142,58.28130340576172,-3.0,58.9531364440918,-1.9999848585791573,58.44926452636719,-0.012345653914972887
1246,2004-10-12,55.5939826965332,55.92989730834961,54.75419616699219,54.75419616699219,4639770.0,0.02160496445076099,-1.8,-1.6666540488159645,35.365858387441094,56.38396903722294,3.219006814694268,2.6592932490602053,1.5125007957146366,2.874283976686897,8.151270244358736,1.5116195678710866,0.9498193461372253,-2.65373077392578,-5.550773296401083,0.2433117485495231,-4.102252035163431,-1.2052095126881284,5.0521669006347665,38.46152950206565,-14.574109853960344,1.4485212612376528,10,1.3436622619628906,1.3436622619628906,1.595597267150879,1.9315128326416016,0.0,1,-0.033232628606093884,1.7272712256359433,54.41827774047852,-1.0000000000000142,58.28130340576172,-3.0,58.9531364440918,-0.033232628606093884
1247,2004-10-13,55.92989730834961,56.60173034667969,55.92989730834961,56.09785461425781,2072376.0,0.0060422836343645425,-7.000045424606509,-0.2,38.27160320741865,52.95960063231921,2.603993886640801,2.3792217390878534,1.1142110862368924,2.5131850838209715,8.0591527951076,1.0077476501464844,0.8458804096089665,-2.275826644897464,-5.285233374079567,0.7335800842846396,-3.7805300094885155,-0.7711232803064121,4.564821682739257,44.736821657935394,-5.827429693314727,1.504703364591053,10,1.0077476501464844,1.0077476501464844,1.0077457427978516,1.5955982208251953,-0.5038719177246094,2,-0.027027039930670904,-1.8,55.5939826965332,1.7272712256359433,54.41827774047852,-1.0000000000000142,58.28130340576172,-0.027027039930670904
1248,2004-10-14,55.090110778808594,56.43376922607422,54.75419616699219,56.43376922607422,880232.0,-0.015014984292053168,1.5,8.0,37.80487737322269,49.546972626799736,3.0834509684319826,3.1559366685424948,1.9184803694884636,3.3119211416863834,9.409981825783186,1.6795730590820312,0.8208826406993168,-2.972849273681639,-6.289478904820392,0.34378035745711344,-4.6311640892510155,-1.3145344581122629,5.2562062183227525,33.33333333333333,-16.944214099940766,1.658314815569377,10,1.8475341796875,1.8475341796875,1.5955963134765625,2.435384750366211,-0.16795730590820312,3,0.0,-7.000045424606509,55.92989730834961,-1.8,55.5939826965332,1.7272712256359433,54.41827774047852,0.0
1249,2004-10-15,54.41827774047852,55.2580680847168,53.914405822753906,55.2580680847168,1596653.0,-0.012195165862481816,2.1999945490719797,0.6250028390379015,36.47059043578938,45.36171128498296,3.284438814393134,3.755767104645763,2.5895739922325944,3.959834673761158,10.939195074703576,1.3436622619628906,0.42407273228261033,-3.476724624633782,-7.172757759099831,0.2193085098322669,-5.324741191866806,-1.6287080574007575,5.782605302574453,38.09515569250224,-13.228663371746627,1.8480165672330233,10,2.519367218017571,2.519367218017571,2.0574827194213796,3.107217788696282,1.0077476501464773,4,0.0,1.5,55.090110778808594,-7.000045424606509,55.92989730834961,-1.8,55.5939826965332,0.0
1250,2004-10-18,53.5784912109375,55.090110778808594,52.90665817260742,54.75419616699219,2733364.0,-0.015432067393716054,1.3636397423191278,1.399998183024005,36.47059043578937,42.603963531487736,3.373067211602489,4.50927114939654,3.4296766569471373,4.770575543794102,12.154587620101035,2.183452606201172,-0.007964220993009974,-4.114962005615233,-8.285698162716542,0.05577415148607656,-6.200330084165891,-2.0295939270645746,6.479866557118676,18.18186510791924,-35.44382246932078,2.0853680785506556,10,2.6873207092285156,3.2751731872558594,2.8552799224853516,3.9470043182373047,1.3436622619628906,0,0.018808809792328685,2.1999945490719797,54.41827774047852,1.5,55.090110778808594,-7.000045424606509,55.92989730834961,0.018808809792328685
1251,2004-10-19,53.4105339050293,54.92215347290039,53.4105339050293,54.25032043457031,1913973.0,-0.0031347897656721635,-2.600009084921302,0.7142833967112692,25.67568189707478,39.61877404943425,2.9567261365789577,4.553530869308062,3.5797611543547276,4.92162470670408,13.847313399938926,1.5116195678710938,-0.4873458593555853,-4.056176567077635,-8.641694302603625,0.5293411684483544,-6.348935434840634,-1.7634176993146369,6.361755879208928,13.636424640295012,-33.42696913887132,2.2927588677629966,10,2.771299362182617,3.4431304931640625,3.0232372283935547,4.114961624145508,1.0077438354492259,1,0.006289295149412011,1.3636397423191278,53.5784912109375,2.1999945490719797,54.41827774047852,1.5,55.090110778808594,0.006289295149412011
1252,2004-10-20,52.40278625488281,53.4105339050293,51.8989143371582,53.242576599121094,2180571.0,-0.018867956870425417,1.5714267173690153,1.000004542460651,23.75000283903144,36.06458404788439,3.37108902599433,5.262267943933921,4.562971976041773,5.887659899734665,14.931744208384467,1.5116195678710938,-1.2043403590871904,-4.702815246582034,-9.692391549725393,0.2867610565613248,-7.19760339815371,-2.208027095010358,7.094878264890184,11.111092417888853,-29.395054378794086,2.4947881515716785,10,3.107217788696289,3.9470062255859375,4.030984878540039,4.954751968383789,2.351409912109375,2,0.06089745736283336,-2.600009084921302,53.4105339050293,1.3636397423191278,53.5784912109375,2.1999945490719797,54.41827774047852,0.06089745736283336
1253,2004-10-21,52.73870468139648,52.90665817260742,52.066871643066406,52.73870468139648,1494933.0,0.006410316140057715,4.000113564095364,-0.0,24.69137983343225,32.90529365759696,2.3031511242657317,4.662741756395967,4.205914226284229,5.503513494417305,16.074779005223235,0.8397865295410156,-1.7116819088345352,-4.0477773666381935,-9.303876076463773,1.2083213431873858,-6.675826721550983,-1.4197280117254039,6.30303482741963,25.000056780628967,-9.469868204342731,2.6280493549127897,10,1.511617660522468,3.6110877990722727,3.6950664520263743,4.534854888916023,1.8475341796875,3,0.050955379459224126,1.5714267173690153,52.40278625488281,-2.600009084921302,53.4105339050293,1.3636397423191278,53.5784912109375,0.050955379459224126
1254,2004-10-22,53.7464485168457,54.08236312866211,53.07461929321289,53.5784912109375,1299017.0,0.019108240172700075,1.4,100.0,24.691358717032514,31.465771458470236,0.6531784941896888,3.462114439971728,3.2370366413358482,4.460957439286815,17.106074160670286,1.343658447265632,-2.0737029843746058,-2.8048927307128935,-8.167479679188737,2.5576942177629505,-5.486186204950812,-0.12359925647497505,4.866721481670929,57.89471796766015,29.898555738331872,2.6812934742379215,10,0.5038738250732422,2.603343963623047,2.8972702026367188,3.527111053466797,1.5116195678710938,4,0.02187502595052737,4.000113564095364,52.73870468139648,1.5714267173690153,52.40278625488281,-2.600009084921302,53.4105339050293,0.02187502595052737
1255,2004-10-25,53.4105339050293,53.7464485168457,52.90665817260742,53.242576599121094,505009.0,-0.006249987135635959,1.000009084921302,1.0,27.02703034510654,30.539235009321953,0.9287831808891696,3.5989324975206642,3.581642512526365,4.743662288117001,18.64235697600794,0.8397903442382812,-2.5675099188845323,-2.897268867492677,-8.370323265799748,2.575785530814393,-5.633796066646212,-0.16074166833914205,4.799780753805827,50.0,23.44411715401639,2.736527199153534,10,0.8397884368896484,2.939258575439453,3.233184814453125,3.863025665283203,2.6873207092285156,0,0.03773584231866134,1.4,53.7464485168457,4.000113564095364,52.73870468139648,1.5714267173690153,52.40278625488281,0.03773584231866134
1256,2004-10-26,53.07461929321289,53.7464485168457,52.23482894897461,53.4105339050293,1165619.0,-0.006289295149412011,2.0000075707677514,-2.0,27.777779530266415,29.37325460074948,0.9719551666608197,3.78497328293669,3.8954512496402955,5.023873613843662,20.25042873191863,1.5116195678710938,-3.0372261329195425,-3.01483860015869,-8.643668882298044,2.6139916819806643,-5.829253741228364,-0.20042345908901638,4.757011346321619,53.84623448140914,24.458499920707098,2.8144151410696763,10,1.0917224884033203,3.2751731872558594,3.5690994262695312,4.198940277099609,3.191192626953132,1,0.03481012589992827,1.000009084921302,53.4105339050293,1.4,53.7464485168457,4.000113564095364,52.73870468139648,0.03481012589992827
1257,2004-10-27,52.57074356079102,53.5784912109375,52.40278625488281,53.5784912109375,753493.0,-0.00949372297214579,1.3333320715434844,3.000011356151606,23.611114616087306,27.796169849956662,1.0607770825860996,3.9489607083448703,4.333007968467648,5.468550536610756,22.077706276826586,1.1757049560546875,-2.9958402831752764,-3.174401092529287,-8.77830276698613,2.429500581927556,-5.976351929757705,-0.37245025530086906,4.904924100600908,24.999952682791463,-3.980687533785062,2.8019508372284205,10,1.0077476501464773,3.7790489196777273,4.366901397705071,4.702816009521477,4.198944091796868,2,0.03514377112720646,2.0000075707677514,53.07461929321289,1.000009084921302,53.4105339050293,1.4,53.7464485168457,0.03514377112720646
1258,2004-10-28,52.73870468139648,53.4105339050293,52.57074356079102,52.90665817260742,643224.0,0.003194954250765436,-2.3333232390528185,0.16666225040220373,26.08698657574736,26.64243608772977,0.5857946671460184,3.4276097532939858,4.126385174647673,5.244448093347685,23.77651448197223,0.8397903442382741,-3.0166447187293386,-2.670524787902842,-8.141435619177841,2.800386043372157,-5.405980203540338,0.06493062773465397,4.402357780541429,27.272877436405295,-4.393717561371464,2.735455415637499,10,0.7558078765869212,3.6110877990722727,4.91275882720948,4.534854888916023,4.870769500732422,3,0.0382165526774243,1.3333320715434844,52.57074356079102,2.0000075707677514,53.07461929321289,1.000009084921302,53.4105339050293,0.0382165526774243
1259,2004-10-29,53.242576599121094,53.914405822753906,52.57074356079102,52.57074356079102,584724.0,0.009554120086350038,-2.999988643912917,-4.000113564095364,42.85716272207581,27.352055230650492,-0.11442152883053325,2.5519064508290086,3.561836527585932,4.662658631338289,25.189718721218302,1.3436622619628835,-3.120240829240437,-1.8475334167480497,-7.019458004911925,3.324391171415826,-4.4334957108299875,0.7384288773338881,3.5839569753300324,60.00009084900668,25.43192871057876,2.5859622940819387,10,0.16795730590820312,3.1072158813476562,4.408886909484863,4.030982971191406,4.702812194824219,4,0.025236612271410275,-2.3333232390528185,52.73870468139648,1.3333320715434844,52.57074356079102,2.0000075707677514,53.07461929321289,0.025236612271410275
1260,2004-11-01,53.5784912109375,54.41827774047852,53.07461929321289,53.5784912109375,643322.0,0.006309135155978751,-1.6666666666666807,0.0,36.363645748861394,28.539606769737887,-0.5032592245165759,1.7501407844644774,3.151653737725894,4.255352366583594,26.097241221306273,1.343658447265632,-3.159186458631808,-1.158907699584958,-5.657638662475193,3.339823263305277,-3.4082731810300757,1.0904577818601595,2.952385209276052,61.538528734507416,26.328389321009162,2.249365481445118,11,-0.4198951721191406,2.77130126953125,4.072972297668457,3.695068359375,4.198940277099609,0,0.03134796885501756,-2.999988643912917,53.242576599121094,-2.3333232390528185,52.73870468139648,1.3333320715434844,52.57074356079102,0.03134796885501756
1261,2004-11-02,54.08236312866211,54.25032043457031,53.4105339050293,53.7464485168457,1703048.0,0.00940436929701649,1.5,100.0,37.77778338573972,30.09824905270548,-1.0077901056224619,0.8953287345897678,2.5724228343422766,3.6662032086856726,27.976208698592366,0.8397865295410156,-3.1130367014630522,-0.4030992507934599,-4.40510157671811,3.59890307513119,-2.404100413755785,1.5979019121688651,2.1705955665681245,83.33336487813897,47.29058605751065,2.001001162962325,11,-0.8397884368896484,2.2674293518066406,3.695068359375,3.1911964416503906,3.695068359375,1,0.037267075049972176,-1.6666666666666807,53.5784912109375,-2.999988643912917,53.242576599121094,-2.3333232390528185,52.73870468139648,0.037267075049972176
1262,2004-11-03,54.75419616699219,55.090110778808594,54.25032043457031,54.41827774047852,1573396.0,0.012422405373296641,-1.4999971609782135,1.0000113561516062,47.727279766187884,32.657793489678326,-1.465066028123637,-0.07117229216072474,1.8748005849266889,2.8933611992533343,29.896826949577093,1.0077476501464844,-2.986908507570625,0.45348720550536825,-3.0933103510469167,4.000284762057653,-1.3199115727707778,2.2268859837815143,1.237519866753722,86.66670704397235,48.2041370197056,1.773398778276143,11,-1.091726303100586,1.5955963134765625,3.1911935806274414,2.5193634033203125,2.3514060974121094,2,0.027607304261460186,1.5,54.08236312866211,-1.6666666666666807,53.5784912109375,-2.999988643912917,53.242576599121094,0.027607304261460186
1263,2004-11-04,54.58623886108398,55.090110778808594,54.25032043457031,55.090110778808594,895876.0,-0.0030674782512735144,2.3333484748688362,-1.4999829659660529,51.21953651518884,35.605368800584586,-1.1258731489795437,-0.2605024574430601,2.0144852835142686,2.955625608212074,31.921237797389523,0.8397903442382812,-2.7076059491429305,0.5038747787475515,-2.296007828817011,3.303757386312114,-0.8960665250347333,1.9038160825298363,1.159909070866668,80.00006056595826,39.77706406483256,1.3999413037822814,11,-0.9237689971923757,1.7635536193847727,3.4011402130127024,2.6873207092285227,1.6795730590820455,3,0.03999998602322741,-1.4999971609782135,54.75419616699219,1.5,54.08236312866211,-1.6666666666666807,53.5784912109375,0.03999998602322741
1264,2004-11-05,54.41827774047852,54.75419616699219,54.08236312866211,54.75419616699219,294720.0,-0.003076986509968127,2.9999772879546667,0.6666742374343947,56.75673187119846,38.90866897015036,-0.9527868073294101,-0.4182313292410029,2.140809965234446,3.0292531273929413,33.848278394817385,0.6718330383300781,-2.2747782992796033,0.5290649414062543,-1.4694858812526164,2.527615764065125,-0.47021046992318105,1.5283403527356896,1.0970361757845737,66.66654048744331,22.678305246904685,0.9992754113294335,11,-0.7558078765869212,1.9315147399902273,3.569101333618157,2.8552818298339773,1.6795768737792898,4,0.05864199629523803,2.3333484748688362,54.58623886108398,-1.4999971609782135,54.75419616699219,1.5,54.08236312866211,0.05864199629523803
1265,2004-11-08,53.7464485168457,54.75419616699219,53.7464485168457,54.08236312866211,1240716.0,-0.012345653914972887,-5.000022712303255,0.9999886439773545,52.4999914829153,41.655581409333564,-0.2551263820106655,0.21153075968591395,2.7677521769080613,3.599202602804766,33.4314928817917,1.0077476501464844,-1.869525284701794,-0.10917282104492188,-2.0928100867413306,1.8744644446514869,-1.1009914538931227,0.882645811803279,1.5518814246711017,19.99995457549666,-26.678051928977027,0.9918186328482034,11,0.0,2.603343963623047,4.324909210205078,3.527111053466797,1.6795768737792969,0,0.0781249811470528,2.9999772879546667,54.41827774047852,2.3333484748688362,54.58623886108398,-1.4999971609782135,54.75419616699219,0.0781249811470528
1266,2004-11-09,53.7464485168457,54.58623886108398,53.5784912109375,53.5784912109375,774814.0,0.0,-11.000045424606425,-0.5,61.76469998817632,45.894868672899015,-0.16741044628019353,0.06958915800561982,2.754427381232823,3.504333949105245,33.27101289195942,1.0077476501464773,-1.5223458045110618,-0.016796112060546875,-1.8237842530643817,1.790192028943288,-0.9202901825624608,0.886697958441367,1.347916488409588,11.11108307130131,-38.41081791018608,0.9034940705019173,11,0.08397865295410156,2.603343963623047,4.660825729370117,3.7790470123291016,1.8475341796875,1,0.07499998757923465,-5.000022712303255,53.7464485168457,2.9999772879546667,54.41827774047852,2.3333484748688362,54.58623886108398,0.07499998757923465
1267,2004-11-10,54.41827774047852,54.75419616699219,53.5784912109375,53.5784912109375,943373.0,0.01249997427127214,-1.800009084921302,5.000000000000043,63.88885383912675,50.09507614660783,-0.61419575204485,-0.7602729138736137,2.0389030641697587,2.748625059381382,33.52613329331994,1.1757049560546875,-1.1919867859802409,0.730614089965826,-0.8001348860675179,2.26136306599917,-0.03476039805084241,1.4959885779824944,0.48436022469094553,55.55541535650702,2.810561904322455,0.7653744880166713,11,-0.587850570678718,1.3436622619628835,3.9889965057372976,3.107217788696282,0.8397903442382741,2,0.06172840977398142,-11.000045424606425,53.7464485168457,-5.000022712303255,53.7464485168457,2.9999772879546667,54.41827774047852,0.06172840977398142
1268,2004-11-11,55.090110778808594,55.426025390625,54.41827774047852,54.41827774047852,908330.0,0.01234572401453149,-1.999994321956469,0.8000045424606357,61.76469998817631,52.195913620618995,-1.0252175009505535,-1.5094987373838933,1.3356953872170223,2.0174219235358493,33.11516750042245,1.0077476501464773,-0.8218525134173973,1.402447128295897,-0.1283018477374469,2.933196104329241,0.6370726402792286,2.1678216163125654,-3.1911964416503906,81.81821935910142,28.496888755888698,0.7653744880166713,11,-0.8397884368896484,0.5878505706787109,3.3171634674072266,2.435384750366211,0.0,3,0.036585359098079584,-1.800009084921302,54.41827774047852,-11.000045424606425,53.7464485168457,-5.000022712303255,53.7464485168457,0.036585359098079584
1269,2004-11-12,54.41827774047852,55.5939826965332,54.25032043457031,55.090110778808594,1066700.0,-0.012195165862481816,-1.6666641430869689,-1.0,58.3333017885872,54.63698651392186,-0.18894211210276524,-0.882934194307218,1.9568709624873506,2.6253754510514185,32.42040902563578,1.3436622619628906,-0.3420622204042729,0.730614089965826,-0.8001348860675179,2.26136306599917,-0.03476039805084241,1.4959885779824944,-2.448821182250981,41.6665878046522,-11.576068408666984,0.7653744880166713,11,0.08398056030272727,1.0917263031005788,3.9889965057372976,3.107217788696282,1.0077476501464773,4,0.033950618365733876,-1.999994321956469,55.090110778808594,-1.800009084921302,54.41827774047852,-11.000045424606425,53.7464485168457,0.033950618365733876
1270,2004-11-15,54.58623886108398,54.92215347290039,54.25032043457031,54.75419616699219,787780.0,0.0030864835783017686,1.6666818082021697,0.24999858048911988,62.85711690034278,57.42357912665553,-0.22229827411427294,-1.0240288668312374,1.7445742489435432,2.3992265865084264,31.349790825215294,0.6718330383300781,0.1059758252957721,0.8481878280639563,-0.7329446809407969,2.4293203370687095,0.057621573561576156,1.6387540825663365,-2.471801257324209,50.00009463441742,-3.0354199948051104,0.7905662545023778,11,-1.9073486257070726e-06,-0.33591651916503196,3.821035385131843,2.9392566680908274,0.8397865295410227,0,0.02769224963494432,-1.6666641430869689,54.41827774047852,-1.999994321956469,55.090110778808594,-1.800009084921302,54.41827774047852,0.02769224963494432
1271,2004-11-16,53.7464485168457,54.92215347290039,53.7464485168457,54.92215347290039,1228020.0,-0.015384653014387961,1.0,7.000022712302958,59.459449505242226,58.72715354210602,0.6312100878825433,-0.16630906126840728,2.540185647939886,3.167309654699764,30.346539558605336,1.1757049560546875,0.2455258029958003,-0.008398246765139561,-1.5820006288096096,1.5652041352793304,-0.7951994377873746,0.7784029442570954,-1.4928291093749948,8.33331756093037,-46.25541104504278,0.7868011910222354,11,0.8397884368896484,0.5038738250732422,3.1911964416503906,3.1911964416503906,1.8475341796875,1,0.031250006653981366,1.6666818082021697,54.58623886108398,-1.6666641430869689,54.41827774047852,-1.999994321956469,55.090110778808594,0.031250006653981366
1272,2004-11-17,55.5939826965332,55.5939826965332,53.7464485168457,53.7464485168457,881271.0,0.03437500022179929,1.0,-1.5714267173690153,68.08506936893846,60.60110163696709,-1.2121426781673748,-1.857756768550189,0.6744447518244172,1.2661289924179542,28.579270102260512,1.8475341796875,0.4704488290722466,1.6795761108398466,0.037547019891043476,3.3216052017886497,0.8585615653654486,2.5005906563142446,-3.2067487574999944,100.0,40.22284085246159,0.8210145454744016,11,-1.0077457427978516,-1.3436603546142578,1.3436622619628906,1.3436622619628906,-0.6718292236328125,2,0.0,1.0,53.7464485168457,1.6666818082021697,54.58623886108398,-1.6666641430869689,54.41827774047852,0.0
1273,2004-11-18,55.426025390625,56.26581192016602,55.090110778808594,55.5939826965332,768227.0,-0.0030211418171822713,-1.800000000000017,-0.0909089032044929,64.44441864784552,61.455289056594545,-1.0197743766061365,-1.5580304885071214,0.8543559689168063,1.3681912644651675,26.502817662701162,1.175701141357429,0.65787199021959,1.3772527694702177,-0.2991383799415104,3.0536439188819458,0.5390571947643537,2.2154483441760817,-2.9105215012917895,66.66671713837506,6.631991931380881,0.8381955747058629,11,-0.5038738250732422,-1.259683609008789,1.5116195678710938,1.5116195678710938,-0.5038719177246094,3,-0.0030302967734830988,1.0,55.5939826965332,1.0,53.7464485168457,1.6666818082021697,54.58623886108398,-0.0030302967734830988
1274,2004-11-19,54.92215347290039,55.761940002441406,54.92215347290039,55.426025390625,497400.0,-0.009090890320449296,-2.3333333333333335,3.0,58.695646807130295,62.14369520372954,-0.4882565541950399,-1.0135255030938026,1.3537440371202507,1.8052509775921806,25.272176544657466,0.8397865295410156,0.6957667069064968,0.8145956039428697,-0.8991964210638059,2.5283876289495453,-0.04230040856047168,1.671491616446211,-2.1816311017172083,46.66674742140028,-12.633397214713874,0.8568960125033382,11,-1.9073486328125e-06,-0.8397903442382812,2.015491485595703,2.015491485595703,-0.16795730590820312,4,0.003058097603384713,-1.800000000000017,55.426025390625,1.0,55.5939826965332,1.0,53.7464485168457,0.003058097603384713
1275,2004-11-22,55.426025390625,55.5939826965332,54.58623886108398,54.75419616699219,603461.0,0.009174292810154139,1.0000000000000142,-1.3333333333333333,58.695646807130295,61.80268929472443,-0.8144764413233077,-1.43208350615555,0.8403216695656255,1.2824092648149872,24.0079222866361,1.0077438354492259,0.7289448201159132,1.2176929473876967,-0.5593861849092221,2.9947720796846156,0.3291533812392373,2.106232513536156,-2.4739856465028467,66.66671713837506,9.976726771975954,0.8885395661484592,11,-0.5038738250732422,-1.3436622619628906,1.5116195678710938,1.5116195678710938,0.0,0,0.0,-2.3333333333333335,54.92215347290039,-1.800000000000017,55.426025390625,1.0,55.5939826965332,0.0
1276,2004-11-23,54.92215347290039,55.92989730834961,54.92215347290039,55.426025390625,660824.0,-0.009090890320449296,-3.0,-0.75,51.11110774633564,60.38293972885875,-0.14113404618729675,-0.8250003092777476,1.3394203809185257,1.7561434139130085,22.31988135091057,1.0077438354492188,0.7231220864150103,0.6214443206787124,-1.0986606014705345,2.341549242827959,-0.23860814039591105,1.4814967817533358,-1.7712873982156054,46.66674742140028,-5.973977602124542,0.8600524610746222,11,0.08397674560546875,-0.8397903442382812,1.6375846862792969,1.9315109252929688,0.5038719177246094,1,0.009174292810154139,1.0000000000000142,55.426025390625,-2.3333333333333335,54.92215347290039,-1.800000000000017,55.426025390625,0.009174292810154139
1277,2004-11-24,54.41827774047852,55.2580680847168,54.25032043457031,55.090110778808594,1230762.0,-0.009174362266594072,1.0,1.3333409041010709,48.9361496494103,58.95754524677364,0.40537075139472734,-0.18510556123582944,1.8054963189021365,2.2480997945854924,20.72943511254353,1.0077476501464844,0.7914638821598317,0.025191879272469464,-1.489958749220996,1.540342507765935,-0.7323834349742668,0.7827671935192058,-1.0805149150648603,8.333317560930693,-39.159303139843956,0.7575753142467339,11,0.5878524780273366,-0.33591461181641336,2.099471092224114,2.4353866577148366,1.1757049560546804,2,0.02160496445076099,-3.0,54.92215347290039,1.0000000000000142,55.426025390625,-2.3333333333333335,54.92215347290039,0.02160496445076099
1278,2004-11-25,54.75419616699219,54.92215347290039,54.25032043457031,54.41827774047852,1110266.0,0.006172897057045157,1.0,-0.5000028390217813,52.08335009148765,58.263106169318135,0.018765222145113114,-0.3818648146781314,1.3969999889073037,1.8967307594071343,19.05303918317968,0.6718330383300781,0.8134806489894544,0.2603357315063448,-1.0451022911129684,1.565773754125658,-0.3923832798033118,0.9130547428160014,-1.2407503958933859,30.000158985761686,-14.444683876078074,0.6527190113096552,11,0.2519340515136719,-0.5878543853759766,1.1757020950317383,1.5955963134765625,0.8397865295410156,3,0.0030674782512734033,1.0,54.41827774047852,-3.0,54.92215347290039,1.0000000000000142,55.426025390625,0.0030674782512734033
1279,2004-11-26,54.58623886108398,55.090110778808594,54.41827774047852,54.92215347290039,533246.0,-0.0030674782512735144,1.0000113561516062,-0.9999886439773756,55.555561163511825,57.45182219855914,0.23809119160126357,-0.11392325959158711,1.4943459079948482,2.0427403369147825,17.660332221763532,0.671833038330071,0.7642357386931877,0.025195312499995737,-1.1398527928933646,1.190243417893356,-0.5573287401966809,0.6077193651966724,-0.9076511210411411,20.000181698012938,-26.399259354533484,0.58252405269668,11,0.4198913574218821,-0.33591842651366477,0.7138185501098704,1.7635536193847727,1.6795730590820455,4,0.006153833252209973,1.0,54.75419616699219,1.0,54.41827774047852,-3.0,54.92215347290039,0.006153833252209973
1280,2004-11-29,55.2580680847168,55.2580680847168,54.58623886108398,54.58623886108398,941470.0,0.012307666504419723,1.000000000000021,-1.999999999999979,59.183666847746515,57.42117968105961,-0.36701237107799756,-0.6887855070167177,0.7636707523600847,1.344601823521323,16.55439591009058,0.6718292236328196,0.6999342787609066,0.6130456924438477,-0.49451077886850925,1.7206021637562046,0.059267456787672756,1.1668239281000226,-1.4242468938665667,60.00009084900668,8.75947351957796,0.5537782356561783,11,-0.2519378662109375,-1.0077476501464844,0.04198932647705078,1.0917243957519531,1.3436622619628906,0,-0.009118522148695463,1.0000113561516062,54.58623886108398,1.0,54.75419616699219,1.0,54.41827774047852,-0.009118522148695463
1281,2004-11-30,56.09785461425781,56.60173034667969,55.2580680847168,55.2580680847168,1871209.0,0.015197536914492327,-2.2000090849213016,1.2499999999999867,59.99999091510759,56.52283763063396,-0.9366765883339951,-1.443862012014904,-0.13724578073161808,0.4831222248147853,15.373472624443545,1.3436622619628906,0.7287852924682454,1.352057647705081,0.10240404742195608,2.601711247988206,0.7272308475635185,1.9768844478466434,-2.1181139796486335,78.57133586845076,26.724961537068552,0.6248268001415642,11,-0.6718292236328125,-1.679574966430664,-0.7977972030639648,0.2519378662109375,-0.33591461181640625,1,-0.011976023472777486,1.000000000000021,55.2580680847168,1.0000113561516062,54.58623886108398,1.0,54.75419616699219,-0.011976023472777486
1282,2004-12-01,56.26581192016602,56.60173034667969,55.92989730834961,56.26581192016602,843729.0,0.002994005868194538,-1.000011356151585,0.0,57.44678691910439,55.74532299410716,-1.116751290238419,-1.5734373066127745,-0.41978784660738455,0.29422828095854925,14.831160942999391,0.6718330383300781,0.7242257248008244,1.444434165954597,0.02176892244300177,2.867099409466192,0.7331015441988029,2.155766787710391,-2.0763121085912033,85.71416983556375,36.10337654818835,0.7113326217557963,12,-0.8397865295410227,-1.7635536193847727,-1.0077447891235423,0.08398056030272727,-0.5038719177246165,2,-0.014925342777112549,-2.2000090849213016,56.09785461425781,1.000000000000021,55.2580680847168,1.0000113561516062,54.58623886108398,-0.014925342777112549
1283,2004-12-02,56.76968765258789,56.76968765258789,56.26581192016602,56.76968765258789,1733256.0,0.008955273464049673,1.0,0.0,65.21739559777618,56.46996174862337,-1.5756846317305246,-2.008314690117359,-1.018511965364226,-0.24932108466144598,14.310689654004626,0.5038757324218679,0.8271206189482001,1.839137458801268,0.17742391033453941,3.500851007267997,1.0082806845679073,2.669994233034629,-2.387209398204682,100.0,47.3443029053485,0.830856774233364,12,-1.259683609008789,-2.0994720458984375,-1.8055458068847656,-0.4198951721191406,-0.3359184265136719,3,-0.02071008322697887,-1.000011356151585,56.26581192016602,-2.2000090849213016,56.09785461425781,1.000000000000021,55.2580680847168,-0.02071008322697887
1284,2004-12-03,57.6094741821289,57.6094741821289,56.76968765258789,56.9376449584961,1702381.0,0.014792868593539454,1.5000000000000318,100.0,67.99998183019869,57.50377675118652,-2.2285418121946137,-2.7370990850638535,-1.9236856791510135,-1.1055280483726122,13.904789521664048,0.8397865295410085,0.7162621081158562,2.5193641662597557,0.4921202223306409,4.5466081101888705,1.5057421942951947,3.5329861382243166,-2.988274987925223,100.0,45.06651907507032,1.013621971964559,12,-1.6795768737792898,-2.519365310668938,-2.687321662902825,-1.2596817016601491,0.0,4,-0.03498541714204573,1.0,56.76968765258789,-1.000011356151585,56.26581192016602,-2.2000090849213016,56.09785461425781,-0.03498541714204573
1285,2004-12-06,57.94538879394531,58.44926452636719,57.2735595703125,57.6094741821289,1843814.0,0.0058308918209257765,-1.3333409041010849,0.5000000000000212,76.59574159634323,60.335402734520706,-2.424460221906479,-2.8905082919729637,-2.3170175428143907,-1.439985675074908,13.490560771648344,1.1757049560546875,0.669139494576001,2.64533176422119,0.35178033545039256,4.938883192991987,1.4985560498357913,3.7921074786065887,-2.9655966011906116,84.21044452652731,22.41645531975516,1.1467757143853987,12,-1.5955963134765625,-2.1834468841552734,-3.065225601196289,-1.5955963134765625,-0.16795730590820312,0,-0.02898551392504911,1.5000000000000318,57.6094741821289,1.0,56.76968765258789,-1.000011356151585,56.26581192016602,-0.02898551392504911
1286,2004-12-07,57.77743148803711,58.9531364440918,57.77743148803711,57.77743148803711,2048206.0,-0.0028985448092420096,0.0,0.0,67.56756590852729,62.40556009664481,-2.021467229138345,-2.535049110792265,-2.1825400147945118,-1.2715332559921535,13.069848731917158,1.1757049560546875,0.7154178051562212,2.275825309753415,-0.1476580402894001,4.69930865979623,1.0640836347320075,3.4875669847748227,-2.311913168576659,61.11108307130131,3.978469303271879,1.2117416750214074,12,-1.1757030487060547,-1.5955963134765625,-3.0232372283935547,-1.4276390075683594,-0.8397865295410085,1,-0.020348795560440447,-1.3333409041010849,57.94538879394531,1.5000000000000318,57.6094741821289,1.0,56.76968765258789,-0.020348795560440447
1287,2004-12-08,57.77743148803711,58.11334609985352,57.2735595703125,57.77743148803711,1424137.0,0.0,1.4999999999999682,0.0,69.4444391869768,64.33456999614361,-1.6705360860216487,-2.393186281229262,-2.281685328665091,-1.2737149156133114,12.59517246534155,0.8397865295410227,0.7335109879033155,2.107867622375487,-0.46075373605007286,4.676488980801047,0.823556943162707,3.3921783015882667,-1.7538942686356407,56.24998225606335,0.31001042687479696,1.2843106792127803,12,-1.0917243957519531,-1.511617660522461,-2.981247901916504,-1.4276390075683594,-0.33591461181640625,2,-0.03488371555618586,0.0,57.77743148803711,-1.3333409041010849,57.94538879394531,1.5000000000000318,57.6094741821289,-0.03488371555618586
1288,2004-12-09,57.1056022644043,57.77743148803711,56.60173034667969,57.77743148803711,844269.0,-0.011627883177394494,2.5,-100.0,67.56756590852729,65.66923719003421,-0.7041297675584275,-1.6470653751436544,-1.7188522947750897,-0.607996154401846,12.48802040235599,1.1757011413574219,0.8569944452754754,1.335263824462892,-1.2950435260165492,3.9655711749423332,0.020110149223171447,2.6504174997026126,-0.6133291690523777,21.428536664898353,-34.2103484568139,1.315153675239719,12,-0.33591461181640625,-0.8397884368896484,-2.099471092224121,-0.7558097839355469,-0.33591461181640625,3,-0.023529429840203897,1.4999999999999682,57.77743148803711,0.0,57.77743148803711,-1.3333409041010849,57.94538879394531,-0.023529429840203897
1289,2004-12-10,56.26581192016602,57.1056022644043,55.92989730834961,57.1056022644043,734423.0,-0.014705918700409937,1.7999963660479863,1.250005678075803,56.41024147781049,65.36107881559687,0.44584865770585225,-0.6975281899087378,-1.0054784371446175,0.22610195147532863,12.038848673925928,1.1757049560546875,1.0356932732737931,0.4030967712402429,-2.1560853064742815,2.9622788489547673,-0.8764942676170193,1.6826878100975051,2.687324523925774,11.111083071301547,-41.35108170001196,1.2795910388572622,12,0.8397903442382741,1.9073486257070726e-06,-1.259680747985847,0.08398056030272727,0.0,4,0.0029850685554224654,2.5,57.1056022644043,1.4999999999999682,57.77743148803711,0.0,57.77743148803711,0.0029850685554224654
1290,2004-12-13,56.09785461425781,56.43376922607422,55.92989730834961,56.26581192016602,1425874.0,-0.0029850685554225764,1.0,0.19999909151200673,59.4594362329098,65.30101718424157,0.8330625570409822,-0.43270282252795766,-1.000983419747925,0.39805982479377633,11.565403147154395,0.5038719177246094,1.1715674524483575,0.15955867767333842,-2.3292102445143428,2.6483275998610196,-1.0848257834205057,1.4039431387671826,2.794817047119139,5.555541535650655,-45.671757500179815,1.2443844610938408,12,1.3436622619628906,0.16795921325683594,-1.0917234420776367,0.2519378662109375,0.33591461181640625,0,0.026946120814518526,1.7999963660479863,56.26581192016602,2.5,57.1056022644043,1.4999999999999682,57.77743148803711,0.026946120814518526
1291,2004-12-14,55.426025390625,56.26581192016602,55.090110778808594,56.09785461425781,1687846.0,-0.011976023472777486,1.3333333333333146,3.999999999999831,57.894752570818866,65.35079114554317,1.5640471107400415,0.39147910572778954,-0.45506196482722316,1.0780689740738438,10.627951308539279,1.175701141357429,1.2884371658908407,-0.5962493896484347,-2.878378503128566,1.6858797238316967,-1.737313946388504,0.5448151670916346,3.4073907836914046,11.111097091188494,-43.66070899192201,1.1410645567400666,12,1.5955982208251953,0.8397884368896484,-0.37790489196777344,0.92376708984375,1.8475341796875,1,0.04242422365378262,1.0,56.09785461425781,1.7999963660479863,56.26581192016602,2.5,57.1056022644043,0.04242422365378262
1292,2004-12-15,55.5939826965332,56.09785461425781,55.426025390625,55.426025390625,1790071.0,0.0030302967734829878,-7.0,-0.25,56.75674846155026,64.41071924151808,1.4424588280198307,0.23560119562819892,-0.7279129288157051,0.8925332478395234,10.307245624190434,0.6718292236328125,1.3298860038444502,-0.42829208374023153,-2.710421197220363,1.8538370297398998,-1.5693566404803008,0.7127724729998377,3.0897012619628867,18.749973384057405,-37.53781525274627,1.1410645567400666,12,1.4276409149169922,0.6718311309814453,-0.5038728713989258,0.7558097839355469,3.0232391357421875,2,0.024169203154547292,1.3333333333333146,55.426025390625,1.0,56.09785461425781,1.7999963660479863,56.26581192016602,0.024169203154547292
1293,2004-12-16,55.2580680847168,55.92989730834961,55.2580680847168,55.761940002441406,556991.0,-0.0060422836343645425,-1.6666666666666667,-3.0,55.26315160324767,62.995515882967965,1.7225447233113869,0.5884582618303966,-0.519201795346703,1.184601398202517,10.633336388361977,0.6718292236328125,1.294483068379975,-0.7558088302612305,-3.048388447721223,1.536770787198762,-1.9020986389912267,0.3904809784687657,3.2818729465917897,8.33331756093037,-50.374045695459714,1.146289808729996,12,1.7635555267333984,1.0917243957519531,-0.4618844985961914,1.0917243957519531,3.023235321044922,3,0.03951366501189346,-7.0,55.5939826965332,1.3333333333333146,55.426025390625,1.0,56.09785461425781,0.03951366501189346
1294,2004-12-17,55.090110778808594,55.761940002441406,55.090110778808594,55.2580680847168,656771.0,-0.0030395073828984875,-7.0,0.3333333333333333,48.57143042549174,59.88170353065112,1.6713033342646781,0.8112361749443551,-0.4613638060398557,1.2965632440506738,10.894459981023079,0.6718292236328125,1.273056398160719,-0.9321640014648409,-3.2090824871142942,1.3447544841846124,-2.070623244289564,0.2062952413598822,3.3118370423999934,0.0,-56.1254561899577,1.138459242824726,12,1.9315128326416016,1.2596817016601562,-0.12596893310546875,1.2596817016601562,2.8552780151367188,4,0.03048781078918017,-1.6666666666666667,55.2580680847168,-7.0,55.5939826965332,1.3333333333333146,55.426025390625,0.03048781078918017
1295,2004-12-20,55.426025390625,55.761940002441406,55.090110778808594,55.426025390625,413852.0,0.006097548308899414,1.0,-0.0,43.75000887198087,57.23530830436819,1.0509536286353622,0.5010085310300525,-0.7812288824788993,0.9087198215670682,10.899632690744218,0.6718292236328125,1.1446241280993732,-0.5962493896484347,-2.873167875297888,1.6806690960010187,-1.7347086324731578,0.5422098531762884,2.843448948887584,28.5714285714284,-23.693832943686928,1.138459242824726,12,1.1757030487060547,0.92376708984375,-0.4198942184448242,0.92376708984375,6.2144317626953125,0,0.015151483867415605,-7.0,55.090110778808594,-1.6666666666666667,55.2580680847168,-7.0,55.5939826965332,0.015151483867415605
1296,2004-12-21,55.426025390625,55.92989730834961,55.2580680847168,55.5939826965332,814480.0,0.0,-1.6666666666666667,-100.0,41.93549568796557,54.178759026700284,0.762516525119004,0.569912564624147,-0.8027507240587184,0.8509002207928091,11.160591944777117,0.6718292236328125,0.8979489127040097,-0.6214429855346708,-2.857899374422388,1.6150134033530463,-1.7396711799785294,0.49678520890918776,2.7162744064594264,33.33333333333333,-14.093588616561505,1.118228194443859,12,1.0077457427978516,0.92376708984375,-1.0077457427978516,0.92376708984375,5.374645233154297,1,0.018181780640898593,1.0,55.426025390625,-7.0,55.090110778808594,-1.6666666666666667,55.2580680847168,0.018181780640898593
1297,2004-12-22,55.5939826965332,55.92989730834961,55.2580680847168,55.5939826965332,885561.0,0.0030302967734829878,1.0,-0.0,37.93100477584541,50.88580778973563,0.28191160735885745,0.5212785271058635,-1.0015511154808223,0.6416037773384318,10.894654475461794,0.6718292236328125,0.5342898904805935,-0.5122709274291992,-2.626907869227445,1.6023660143690464,-1.5695893983283256,0.5450475434699271,2.4262295398201914,60.0,18.42912750699474,1.0573184708991243,12,0.5038738250732422,0.7558097839355469,-1.1757030487060547,0.7558097839355469,4.702816009521484,2,0.030211486788911612,-1.6666666666666667,55.426025390625,1.0,55.426025390625,-7.0,55.090110778808594,0.030211486788911612
1298,2004-12-23,54.92215347290039,55.761940002441406,54.41827774047852,55.761940002441406,789623.0,-0.012084567268728974,2.2000090849212848,-100.0,21.428554046720905,46.99895363072567,0.6833039076653975,1.2715277461438745,-0.3419346373671104,1.2865401820621187,10.89917787265611,1.3436622619628835,0.26587984663221675,-1.192498016357419,-3.285752744596408,0.90075671188157,-2.2391253804769136,-0.1458706522379245,2.9808547051512093,33.33350157219182,-0.8115120657605814,1.0466273641194945,12,0.5038700103759766,1.679574966430664,-0.5038738250732422,1.4276390075683594,5.5426025390625,3,0.06727828618734355,1.0,55.5939826965332,-1.6666666666666667,55.426025390625,1.0,55.426025390625,0.06727828618734355
1299,2004-12-24,54.92215347290039,54.92215347290039,54.92215347290039,54.92215347290039,0.0,0.0,1.0,-0.0,15.384601945394422,42.10174982100174,0.5282088454502372,1.3681286255541991,-0.33274068276130464,1.280828797113358,11.078356695896868,0.0,-0.03904215448852,-1.2092937469482408,-3.2557804603123017,0.8371929664158202,-2.2325371036302712,-0.18605039026621029,2.771770878896824,33.33350157219182,5.293343726818051,1.0232433566820294,12,0.4198913574218821,1.679574966430664,-0.37790679931640625,1.4276390075683594,6.2144317626953125,4,0.06116202152413397,2.2000090849212848,54.92215347290039,1.0,55.5939826965332,-1.6666666666666667,55.426025390625,0.06116202152413397
1300,2004-12-27,54.75419616699219,55.2580680847168,54.75419616699219,54.75419616699219,443388.0,-0.003058097603384713,0.0,0.0,15.384601945394422,37.37839975151013,0.5425826480440179,1.577269013898288,-0.13027856950946415,1.4474036699894697,11.299281502486016,0.5038719177246094,-0.31265231275673955,-1.3520574569702148,-3.455430556307327,0.7513156423668974,-2.4037440066387674,-0.30037090730166227,2.7431893881259057,22.22241850089046,-1.5669706343405956,1.0516865496685546,12,0.5038700103759766,1.8475322723388672,-0.2519388198852539,1.5955963134765625,5.710559844970703,0,0.05828215644368995,1.0,54.92215347290039,2.2000090849212848,54.92215347290039,1.0,55.5939826965332,0.05828215644368995
1301,2004-12-28,55.426025390625,55.426025390625,54.58623886108398,54.58623886108398,701633.0,0.012269913005093391,1.0000000000000169,100.0,26.666646477967944,34.03505508666766,-0.14443551279006783,0.8985990015859784,-0.7536702627663061,0.7700392349048357,11.634722947858585,0.8397865295410227,-0.4410669660815145,-0.6466367721557589,-2.7719191463159163,1.4786456020043985,-1.709277959235834,0.4160044149243163,1.8866136956147201,66.6667507860959,45.042572234796296,1.0626411870800787,12,-0.2519378662109375,1.1757030487060547,-0.9237680435180664,0.92376708984375,6.046474456787109,1,0.11212118709393248,0.0,54.75419616699219,1.0,54.92215347290039,2.2000090849212848,54.92215347290039,0.11212118709393248
1302,2004-12-29,55.426025390625,55.761940002441406,55.2580680847168,55.761940002441406,272463.0,0.0,2.0,-0.39999999999999664,30.76920389078886,31.3135053408389,-0.190833977385374,0.8774455581765466,-0.6717463662095966,0.7671296281755815,11.842604819727839,0.5038719177246094,-0.5885530164064434,-0.6046474456787081,-2.746977204199922,1.537682312842506,-1.675812324939315,0.4665174335818989,1.712952014869046,75.00007097574604,51.14726427276757,1.0711648792606057,12,-0.2519378662109375,1.1757030487060547,-0.8817787170410156,0.92376708984375,7.726051330566406,2,0.09696970322651688,1.0000000000000169,55.426025390625,0.0,54.75419616699219,1.0,54.92215347290039,0.09696970322651688
1303,2004-12-30,55.5939826965332,56.09785461425781,55.090110778808594,55.761940002441406,625913.0,0.0030302967734829878,1.4,0.5,40.90909090909082,30.462134283461026,-0.342107025501015,0.6502287722826168,-0.7649683154441007,0.5972098401761272,11.775382919324603,1.0077438354492188,-0.6786136576551627,-0.37790489196777344,-2.4992714348987093,1.7434616509631624,-1.438588163433245,0.682778379497698,1.3817527290599116,66.66666666666681,39.50010063955892,1.0606832714654688,12,-0.33591651916503906,1.0077457427978516,-1.0497360229492188,0.7558097839355469,6.886264801025391,3,0.08459217673237052,2.0,55.426025390625,1.0000000000000169,55.426025390625,0.0,54.75419616699219,0.08459217673237052
1304,2004-12-31,55.5939826965332,55.5939826965332,55.5939826965332,55.5939826965332,0.0,0.0,1.0,-0.0,42.857142857142854,30.36292694847902,-0.2940375116310676,0.5180519863162232,-0.7211796438680125,0.6193636281211496,11.016835058482737,0.0,-0.7754205111058923,-0.2771303176879911,-2.257770458986549,1.7035098236105668,-1.2674503883372665,0.7131897529612843,1.2283052679530329,66.66666666666681,35.24766720287627,0.9903200706492774,12,-0.33591651916503906,1.0917243957519531,-1.007746696472168,0.7558097839355469,6.7183074951171875,4,0.08761331854955268,1.4,55.5939826965332,2.0,55.426025390625,1.0000000000000169,55.426025390625,0.08761331854955268
1305,2005-01-03,56.26581192016602,56.43376922607422,55.761940002441406,55.761940002441406,670619.0,0.012084567268729085,-1.6666666666666667,100.0,61.90476190476198,32.581734305900845,-0.9322518063260361,-0.30151756707424937,-1.3296814653474271,-0.039589240187360986,9.855834667687086,0.8397865295410156,-0.8228208430185902,0.47867774963379617,-1.2592012538791124,2.2165567531467048,-0.39026175212265457,1.347617251390247,0.412235430879754,90.90909090909133,54.569919079824565,0.8689395017564535,1,-0.8397884368896555,0.4198951721191335,-1.6375865936279368,0.08398056030272727,7.22217941284179,0,0.08656719150059877,1.0,55.5939826965332,1.4,55.5939826965332,2.0,55.426025390625,0.08656719150059877
1306,2005-01-04,56.60173034667969,56.76968765258789,55.92989730834961,56.09785461425781,672214.0,0.005970204908627208,1.0,1.0000075707677374,63.636401177322,35.43788946162047,-1.2112319858374434,-0.7694846168197742,-1.586234225642798,-0.3739562352238508,8.42152952758997,0.8397903442382812,-0.7943066481433974,0.8733812332153335,-0.6469532975605219,2.393715763991189,0.11321396782740578,1.6335484986032611,-2.1834526062011648,90.00002271225168,49.31117013276651,0.760167265387928,1,-1.0077476501464844,0.08397674560546875,-1.9735050201416016,-0.2519378662109375,8.565841674804702,1,0.06824925036076768,-1.6666666666666667,56.26581192016602,1.0,55.5939826965332,1.4,55.5939826965332,0.06824925036076768
1307,2005-01-05,55.761940002441406,56.09785461425781,55.426025390625,56.09785461425781,805360.0,-0.014836831649750915,3.0,-0.6666616195263764,55.99998909811425,39.279160022886394,-0.3856685797728687,-0.09321082049996221,-0.6589563981425357,0.44374529516008465,7.248806751342205,1.1757049560546875,-0.7763096557710298,0.13436546325683452,-1.0424733558810715,1.3112042823947405,-0.45405394631212204,0.7227848728257911,-1.2966340637206955,39.99990915099332,-4.584173868357112,0.5884194095689541,1,-0.08397674560546875,0.92376708984375,-0.839787483215332,0.5878524780273438,8.397880554199205,2,0.102409633608886,1.0,56.60173034667969,-1.6666666666666667,56.26581192016602,1.0,55.5939826965332,0.102409633608886
1308,2005-01-06,55.761940002441406,55.761940002441406,55.761940002441406,55.761940002441406,0.0,0.0,1.0,-0.0,58.33331756093037,44.05123953572372,-0.28386930391598497,-0.20979212581475792,-0.5750798298509991,0.43484122771706524,6.703503363993232,0.0,-0.7461612244653111,0.20154857635498047,-0.7523053611647512,1.1554025138747122,-0.2753783924048818,0.6784755451148428,-1.2505464294433537,24.99992902425383,-24.181773943776705,0.4769269687598643,1,-0.08397674560546875,0.92376708984375,-0.7977981567382812,0.5878524780273438,9.741546630859375,3,0.1325301221303714,3.0,55.761940002441406,1.0,56.60173034667969,-1.6666666666666667,56.26581192016602,0.1325301221303714
1309,2005-01-07,56.43376922607422,56.60173034667969,55.761940002441406,56.09785461425781,784161.0,0.012048168044429541,1.499982965966,100.0,61.538441379647715,49.17944391730742,-0.8031904897536606,-0.9153222926577982,-1.169740200905288,-0.2554848014615061,7.056434910037172,0.8397903442382812,-0.6888017107569055,0.8649799346923857,-0.11755037150071956,1.8475102408854909,0.3737147815958366,1.3562450877889347,-1.8772097714843667,74.99978707276149,22.252199588194493,0.4912651530965516,1,-0.7558059692382812,0.2519378662109375,-1.3436594009399414,-0.08397674560546875,8.901756286621094,4,0.10714291025400269,1.0,55.761940002441406,3.0,55.761940002441406,1.0,56.60173034667969,0.10714291025400269
1310,2005-01-10,57.6094741821289,57.77743148803711,56.26581192016602,56.43376922607422,1229117.0,0.020833358681834557,-1.0000000000000093,3.500011356151606,69.69696344014972,53.96059024643873,-1.7112355875759278,-2.0785419127648623,-2.2638526442519122,-1.4510830771687182,7.763006816158169,1.5116195678710866,-0.44802029156948464,1.9651039123535057,0.6387934316076453,3.291414393099366,1.3019486719805755,2.628259152726436,-3.008652163579086,92.85715444503359,36.09835497386157,0.6631552403729296,1,-1.1757030487060476,-0.9237670898437429,-2.099471092224114,-1.2596817016601491,8.229927062988288,0,0.08163268414243507,1.499982965966,56.43376922607422,1.0,55.761940002441406,3.0,55.761940002441406,0.08163268414243507
1311,2005-01-11,57.77743148803711,57.77743148803711,57.2735595703125,57.6094741821289,812762.0,0.0029154459104629993,5.0,0.14285667934226073,69.69696344014977,58.28589686303438,-1.6880896970682642,-2.172700931123444,-2.362827281150132,-1.640840799381877,8.735916922867005,0.5038719177246094,-0.16199753587923027,2.015490913391112,0.3879941124110857,3.642987714371138,1.2017425129010988,2.829239313881125,-3.0495450907078023,100.0,41.848004940915985,0.8137484004900118,1,-1.3436603546142578,-1.0917243957519531,-1.7215642929077148,-1.4276390075683594,7.558094024658203,1,0.09883720507986027,-1.0000000000000093,57.6094741821289,1.499982965966,56.43376922607422,1.0,55.761940002441406,0.09883720507986027
1312,2005-01-12,56.9376449584961,58.11334609985352,56.60173034667969,58.11334609985352,1099561.0,-0.014534853971743034,1.5714285714285836,-6.999999999999704,67.64705685880132,61.256781968557775,-0.6831734587361709,-1.2934026753604826,-1.4840527027253572,-0.8065049317192958,9.462652074243207,1.5116157531738352,0.13872835627859814,1.1085212707519574,-0.598759871105436,2.815802412609351,0.25488069982326067,1.962161841680654,-2.087776757538485,50.00008111523733,-10.824855059362967,0.8536405709286982,1,-0.16795921325684304,-0.6718330383300781,-0.5458631515503001,-0.5878524780273509,9.06970977783201,2,0.14454280764487848,5.0,57.77743148803711,-1.0000000000000093,57.6094741821289,1.499982965966,56.43376922607422,0.14454280764487848
1313,2005-01-13,57.4415168762207,57.6094741821289,57.1056022644043,57.4415168762207,365697.0,0.008849539142194773,2.000000000000085,-0.0,70.2702636341092,64.30268427710959,-1.0028752613291942,-1.713142618575219,-1.9368630923741676,-1.3129528568976454,10.079949672351512,0.6718292236327983,0.3798969625010997,1.50322074890137,-0.3252486785369868,3.331690176339727,0.5889860351821881,2.417455462620552,-2.395840001329333,71.42861778013531,6.831824047259232,0.9142347137191792,1,-0.6718311309814453,-1.1757049560546804,-0.9657564163208008,-1.0917243957519531,9.74154281616211,3,0.11695902277262293,1.5714285714285836,56.9376449584961,5.0,57.77743148803711,-1.0000000000000093,57.6094741821289,0.11695902277262293
1314,2005-01-14,56.76968765258789,57.6094741821289,56.76968765258789,57.4415168762207,487618.0,-0.011695882354230358,-1.499999999999979,-100.0,65.0000028390331,64.64659993647305,-0.1639778279854056,-0.9581572479618572,-1.215311559491667,-0.6529960455807498,10.434209392186672,0.8397865295410085,0.579756423688508,0.7474126815795898,-1.0712867775613546,2.5661121407205343,-0.16193704799088238,1.656762411150062,-1.539950624198788,27.272877436405295,-40.92075819038443,0.9093497295704713,1,-1.9073486328125e-06,-0.5038757324218679,-0.2519369125366211,-0.4198951721191406,9.405628204345717,4,0.1538461693529285,2.000000000000085,57.4415168762207,1.5714285714285836,56.9376449584961,5.0,57.77743148803711,0.1538461693529285
1315,2005-01-17,56.26581192016602,57.2735595703125,56.26581192016602,57.1056022644043,488758.0,-0.008875788352147085,-1.399998183024017,1.250005678075803,56.410241477810494,63.843693303193994,0.37984238963314,-0.4091166030793687,-0.6448850540457585,-0.1613614700699415,10.601312992655867,1.0077476501464773,0.7053483988722391,0.20154762268067117,-1.5978649303175345,2.000960175678877,-0.6981586538184317,1.101253899179774,-0.8630583474890514,0.0,-65.5617891041015,0.8997062764991026,1,0.5038738250732351,0.0,0.4198961257934499,0.08398056030272727,10.245418548583977,0,0.1611940409817254,-1.499999999999979,56.76968765258789,2.000000000000085,57.4415168762207,1.5714285714285836,56.9376449584961,0.1611940409817254
1316,2005-01-18,56.43376922607422,56.60173034667969,55.92989730834961,56.26581192016602,513629.0,0.0029850685554224654,1.6666414311562658,-0.1999990915119898,57.499982965811284,64.01035928849366,0.20736041550661355,-0.5246018800402936,-0.7429677755881556,-0.32461668738713456,10.831148060221096,0.6718330383300781,0.8355738224361176,0.3191177368164091,-1.461382719358916,2.099618192991734,-0.5711324912712499,1.209367964904068,-0.8683801017666539,23.076882759295355,-39.58533742468752,0.8902502280876619,1,0.5038738250732422,-0.16795730590819602,0.41989612579345703,-0.08397674560546875,10.58133697509767,1,0.1666667342626702,-1.399998183024017,56.26581192016602,-1.499999999999979,56.76968765258789,2.000000000000085,57.4415168762207,0.1666667342626702
1317,2005-01-19,57.2735595703125,57.4415168762207,56.76968765258789,57.1056022644043,760416.0,0.01488098980016872,1.6666666666666667,1.0000000000000424,61.363632844177005,64.34706098663217,-0.4419309979510331,-1.2986956586904554,-1.5233428132299522,-1.1735465225060295,11.361282104640361,1.0077476501464844,0.8608791568381804,1.0749292373657227,-0.7597820939204709,2.9096405686519162,0.15757357172262232,1.992284903008823,-1.5552930274721746,80.00004542450367,17.10722865171948,0.9173556656430973,1,-0.33591651916503906,-1.0077476501464773,-0.6298408508300781,-0.92376708984375,10.245414733886719,2,0.14076243912316033,1.6666414311562658,56.43376922607422,-1.399998183024017,56.26581192016602,-1.499999999999979,56.76968765258789,0.14076243912316033
1318,2005-01-20,58.61722183227539,58.61722183227539,56.9376449584961,57.1056022644043,1214919.0,0.02346042872214582,1.2222216614260168,9.000022712303254,67.30769062779268,64.9880886808705,-1.4952160405104067,-2.4784082524975304,-2.812409781286732,-2.515945931479692,11.436364765498823,1.6795768737792898,0.8887512177396744,2.2338380813598633,0.20630122539891005,4.2613749373208165,1.2200696533793831,3.2476065093403435,-2.7552505160142715,100.0,36.03197087277017,1.013768427980478,1,-1.3436622619628906,-2.0994720458984375,-1.9735031127929688,-2.2674293518066406,8.565837860107422,3,0.12607443125159534,1.6666666666666667,57.2735595703125,1.6666414311562658,56.43376922607422,-1.399998183024017,56.26581192016602,0.12607443125159534
1319,2005-01-21,58.28130340576172,58.44926452636719,57.77743148803711,58.28130340576172,1310287.0,-0.005730712169792929,2.999931864637747,0.0,61.99998455568291,64.13286880481864,-0.9718666076607221,-1.9794129215558272,-2.4030153251583215,-2.1860687790714195,11.515504986647176,0.8397903442382812,1.0139126620433814,1.7299621582031222,-0.34391104317490573,3.80383535958115,0.6930255575141118,2.7668987588921325,-2.198912048219455,87.49989353638074,25.826875179568077,1.0369366006890124,1,-1.0077438354492188,-1.7635536193847656,-1.595595359802246,-2.5193634033203125,8.229927062988281,4,0.15273776951496698,1.2222216614260168,58.61722183227539,1.6666666666666667,57.2735595703125,1.6666414311562658,56.43376922607422,0.15273776951496698
1320,2005-01-24,57.94538879394531,58.44926452636719,57.77743148803711,58.44926452636719,809256.0,-0.005763677066000561,1.6666616195263764,-100.0,57.99997819624833,62.83320377771848,-0.6518394068825373,-1.46739825374015,-2.0014278416571187,-1.8555283013662773,12.013222248783348,0.6718330383300781,1.1367906288385328,1.234487915039061,-0.7461534146416966,3.2151292447198188,0.2441672501986858,2.2248085798794364,-1.6602109984243967,74.99992902425383,16.211547989833207,0.9903206648403774,1,-0.6718292236328125,-1.4276390075683594,-1.2596807479858398,-2.267427444458008,8.397880554199219,0,0.14202902481600455,2.999931864637747,58.28130340576172,1.2222216614260168,58.61722183227539,1.6666666666666667,57.2735595703125,0.14202902481600455
1321,2005-01-25,61.64045715332031,62.6482048034668,57.6094741821289,58.28130340576172,9795041.0,0.06376811746858269,-1.1428585334040624,-6.666631336684635,76.11939185409929,63.774574332751584,-4.18098661656078,-4.925561883348749,-5.559459184970173,-5.52917511330952,13.153415365065335,5.038730621337898,1.2971839540206034,4.6188346862793,1.7405081512554332,7.497161221303166,3.17967141876737,6.057997953791229,-5.168715834859036,82.8571113380895,20.796036076858528,1.4391632675119326,1,-2.3514060974121094,-3.1072158813476562,-5.16469669342041,-6.130453109741211,5.2066879272460795,1,0.07901909785182903,1.6666616195263764,57.94538879394531,2.999931864637747,58.28130340576172,1.2222216614260168,58.61722183227539,0.07901909785182903
1322,2005-01-26,60.8006706237793,61.80841445922852,60.46475601196289,61.64045715332031,3989617.0,-0.013623950378112704,1.2857142857142703,-0.24999943219370827,70.83333464769989,63.83713777870611,-3.0570891074324464,-3.8603997405475283,-4.649129286912455,-4.669951078974897,14.77264628616165,1.343658447265632,1.2916739063270626,3.5103158950805664,0.2774725426275708,6.743159247533562,1.893894218854065,5.126737571307068,-3.7112829568174703,67.6470568588012,0.8609005673805399,1.6164216762264993,1,-1.5116195678710938,-2.2674293518066406,-4.408888816833496,-5.374645233154297,5.542598724365234,2,0.10220998409451942,-1.1428585334040624,61.64045715332031,1.6666616195263764,57.94538879394531,2.999931864637747,58.28130340576172,0.10220998409451942
1323,2005-01-27,60.29679870605469,61.304542541503906,59.62496566772461,61.1365852355957,3412997.0,-0.008287275659218496,1.8571493463723585,1.0,66.19719481290545,63.97015910913637,-2.3530504196776576,-3.1475146468687853,-4.073699990559263,-4.1332834570850565,16.56833491267562,1.6795768737792969,1.2675171605058964,2.771303176879883,-0.6221507403157247,6.16475709407549,1.0745762182820755,4.46803013547769,-2.6873245239257884,53.333363616335625,-11.90102137253141,1.6967269585978044,1,-1.0077476501464844,-1.7635574340820312,-4.07297420501709,-4.8707733154296875,6.046470642089844,3,0.11977709850488827,1.2857142857142703,60.8006706237793,-1.1428585334040624,61.64045715332031,1.6666616195263764,57.94538879394531,0.11977709850488827
1324,2005-01-28,60.46475601196289,62.14433288574219,60.12883758544922,60.12883758544922,2101127.0,0.002785509504857675,-10.999909151818667,-0.4000045424606509,63.07693060287767,64.71090234525495,-2.1699330411326017,-3.090297096580528,-4.150429098007599,-4.272499045386674,18.585700522872408,2.0154953002929688,1.3308547302001301,2.6957218170166044,-0.8112953230109596,6.2027389570441684,0.9422132470028259,4.449230387030383,-2.3514087677001996,56.6666893789184,-4.864015822156773,1.7535085700137805,1,-1.1757049560546875,-1.8475341796875,-4.45088005065918,-5.038730621337891,6.214435577392578,4,0.11111106905137791,1.8571493463723585,60.29679870605469,1.2857142857142703,60.8006706237793,-1.1428585334040624,61.64045715332031,0.11111106905137791
1325,2005-01-31,61.1365852355957,61.1365852355957,60.29679870605469,60.9686279296875,2131888.0,0.011111087978257883,9.0,0.49999432198866667,64.70588628239756,65.51155826932009,-2.3224099232795297,-3.5610892210421667,-4.737586264205092,-4.916751704223159,20.027527864814225,0.8397865295410156,1.3556924368078427,3.1240123748779283,-0.6124524605849828,6.860477210340839,1.2557799571464727,4.992244792609384,-2.569752235412601,69.99999242924947,12.784522916101558,1.8682324177314564,1,-1.4276390075683594,-2.5193634033203125,-5.164698600769043,-5.710559844970703,5.710559844970689,0,0.08791209408315148,-10.999909151818667,60.46475601196289,1.8571493463723585,60.29679870605469,1.2857142857142703,60.8006706237793,0.08791209408315148
1326,2005-02-01,60.46475601196289,61.47249984741211,60.46475601196289,61.304542541503906,1717754.0,-0.010988988361778085,-1.4,-5.0,65.67164381485917,65.99022615495144,-1.1383644981203886,-2.724710254270555,-3.970902159883309,-4.21560900865758,21.260908495105813,1.0077438354492188,1.462784167752396,2.2590318679809585,-1.5686273647724889,6.086691100734406,0.3452022516042348,4.172861484357682,-1.489785831451421,33.3333838049655,-23.770536871133032,1.9138296163767237,2,-0.6718311309814453,-1.8475341796875,-4.534858703613281,-5.038730621337891,6.718303680419922,1,0.09722214598895573,9.0,61.1365852355957,-10.999909151818667,60.46475601196289,1.8571493463723585,60.29679870605469,0.09722214598895573
1327,2005-02-02,61.47249984741211,61.97637557983398,60.9686279296875,61.1365852355957,2649599.0,0.016666631967386714,-2.000011356151606,-0.4,67.14285621582619,65.9719112202885,-1.66270220877783,-3.46009861629539,-4.853881434965878,-5.201290852098225,23.25921300557394,1.5116195678710866,1.7325113131098107,2.981247711181638,-0.9299063812172221,6.892401803580498,1.0256706649822078,4.936824757381068,-2.130206204605109,73.33326267304831,17.29605152865617,1.9555770461994313,2,-1.3436603546142578,-2.603342056274414,-5.584591865539551,-6.046474456787109,5.374645233154283,2,0.08743170111017617,-1.4,60.46475601196289,9.0,61.1365852355957,-10.999909151818667,60.46475601196289,0.08743170111017617
1328,2005-02-03,63.152076721191406,63.48799133300781,61.97637557983398,62.31229019165039,2678891.0,0.027322410475389303,1.0000000000000093,2.5,74.99999252886327,67.41635655064186,-2.9405967549646945,-4.803937992956527,-6.397433855130657,-6.867587693561532,25.55728129271951,2.015491485595703,2.0584166650546294,4.291317749023435,0.08093496505369302,8.501700532993176,2.1861263570385674,6.396509141008302,-3.479191962318424,90.00002271225168,29.0716505583992,2.1051913919848695,2,-2.603343963623047,-3.863025665283203,-7.264168739318848,-7.726051330566406,3.3591537475585938,3,0.05053187151773075,-2.000011356151606,61.47249984741211,-1.4,60.46475601196289,9.0,61.1365852355957,0.05053187151773075
1329,2005-02-04,62.480247497558594,63.32003402709961,62.31229019165039,63.32003402709961,2503507.0,-0.010638276023745896,1.4,-1.0,74.02599049801502,69.19702458417149,-1.7997755329347171,-3.853464874697046,-5.589167768215383,-6.183568470980113,27.13238638370014,1.0077438354492188,2.3019302230113468,3.317164611816409,-1.025699059572247,7.660028283205065,1.145732776122081,5.488596447510737,-2.3495499497894343,68.4210903805143,-0.20545811334713449,2.171431835694328,2,-1.9315147399902344,-3.0232391357421875,-6.550350189208984,-7.054222106933594,4.702812194824219,4,0.06182788969805042,1.0000000000000093,63.152076721191406,-2.000011356151606,61.47249984741211,-1.4,60.46475601196289,0.06182788969805042
1330,2005-02-07,62.31229019165039,63.152076721191406,62.31229019165039,62.9841194152832,1376570.0,-0.0026881664627651514,-1.5,0.8,72.72729149773807,68.8201245445758,-1.0585480019126692,-3.4942728670942387,-5.30557062253537,-6.001592275104144,27.834015612306594,0.8397865295410156,2.384581962916812,2.9140665054321317,-1.5811986259077742,7.409331636772038,0.6664339397621788,5.161699071102085,-1.7787173896525914,61.11116018084017,-12.728650776557686,2.247632565669953,2,-0.7558116912841797,-2.8552818298339844,-6.3404035568237305,-6.802286148071289,5.878513336181641,0,0.07008090032117331,1.4,62.480247497558594,1.0000000000000093,63.152076721191406,-2.000011356151606,61.47249984741211,0.07008090032117331
1331,2005-02-08,63.48799133300781,63.65594863891602,62.31229019165039,62.480247497558594,1080949.0,0.018867885255723804,-1.0000000000000107,-1.5,73.4177309809171,69.10727969271105,-2.173145439596915,-4.448283276390121,-6.37665890302884,-7.161659157737475,28.635702709543796,1.343658447265632,2.6091927754513904,3.804239654541014,-0.9740863730401657,8.582565682122194,1.4150766407504278,6.193402668331601,-2.599888307288815,93.75000887198061,19.834767292182107,2.3891630137905886,2,-1.8475341796875,-3.9470043182373047,-7.432126045227051,-7.894008636474609,3.695068359375,1,0.052910064990702166,-1.5,62.31229019165039,1.4,62.480247497558594,1.0000000000000093,63.152076721191406,0.052910064990702166
1332,2005-02-09,65.16757202148439,65.67144012451172,63.65594863891602,63.82390975952149,1511495.0,0.026455092580687012,-1.3999881896827506,1.333337118717216,74.07408965175932,69.98249023036148,-3.540454931252107,-5.775814234117348,-7.9353675601024065,-8.842498239375274,30.545207815935026,2.1834487915039062,2.9807420848450406,5.072323989868181,-0.1106135370307868,10.255261516767149,2.480855226418697,7.663792753317665,-3.8919706099178057,86.36375367913165,15.09752255237332,2.591468763449483,2,-2.2674331665039205,-4.61883926391603,-9.02772712707521,-9.573589324951186,1.8475341796875,2,0.030927769876618383,-1.0000000000000107,63.48799133300781,-1.5,62.31229019165039,1.4,62.480247497558594,0.030927769876618383
1333,2005-02-10,64.15982055664061,65.16757202148439,63.82390975952149,65.16757202148439,678266.0,-0.0154640020117911,1.6666540488158799,-0.7500035487873256,70.58823686590029,70.81707981514177,-2.1535793851848553,-4.468015055674869,-6.832206010582965,-7.83383257090707,32.55790495101103,1.3436622619628977,2.793327625871015,3.728657341003405,-1.5989307819201741,9.056245463926977,1.064863279541619,6.392451402465191,-2.1808849510028026,54.999937541236555,-13.62572652443476,2.6637940614617865,2,-1.1757011413574077,-3.4431304931640483,-7.977985382080064,-8.565837860107408,3.0232391357422017,3,0.04188485099570061,-1.3999881896827506,65.16757202148439,-1.0000000000000107,63.48799133300781,-1.5,62.31229019165039,0.04188485099570061
1334,2005-02-11,65.50348663330078,65.50348663330078,64.32778167724611,64.49573516845703,797410.0,0.020942484954021623,1.3333232390527245,-0.9999999999999718,74.72528158201061,71.93034595954322,-3.025500357616899,-5.400715578401353,-8.089954307979113,-9.158034612951063,35.128033259840386,1.3436660766601705,2.759617794439798,4.63563346862793,-0.8574871392156069,10.128754076471466,1.8890731647061614,7.382193772549698,-2.933750304643148,95.00011923945668,26.057947794798366,2.746560303921769,2,-2.4353885650634766,-4.786796569824219,-9.321651458740234,-9.825525283813477,2.3514022827148295,4,0.015384583130524598,1.6666540488158799,64.15982055664061,-1.3999881896827506,65.16757202148439,-1.0000000000000107,63.48799133300781,0.015384583130524598
1335,2005-02-14,65.33552551269531,65.50348663330078,64.99961090087889,65.16757202148439,575600.0,-0.0025641554249736798,1.0000000000000564,0.16666161952636224,65.71427737101223,71.93508302133802,-2.457739809466311,-4.762617046981816,-7.8470848812701135,-8.968706680535917,38.42814353133339,0.5038757324218892,2.851767637036545,4.014186668395993,-1.3757963199399086,9.404169656731895,1.3191951742280423,6.709178162563944,-2.2695165767010224,90.00001135613873,21.875398750771282,2.694991494167952,2,-2.015491485595703,-4.534856796264648,-9.153690338134766,-9.573585510253906,2.8552780151367188,0,0.028277635561812398,1.3333232390527245,65.50348663330078,1.6666540488158799,64.15982055664061,-1.3999881896827506,65.16757202148439,0.028277635561812398
1336,2005-02-15,65.83940124511719,66.51123046875,65.16757202148439,65.33552551269531,843024.0,0.007712124888686667,-2.2000145359401864,3.000090851276714,72.05880732042043,72.48129981073737,-2.3680746329985354,-4.770292372716547,-8.263238186178427,-9.434659671839398,42.370512739491076,1.3436584472656108,3.032892137141147,4.04778079986572,-1.1856715037976784,9.281233103529125,1.4310546480340207,6.664506951697419,-2.3565233189601074,76.47065110655376,7.943360044871497,2.6167261518317013,2,-1.5955982208251953,-4.618837356567383,-9.279662132263184,-10.077461242675781,3.0232391357422017,1,0.03571421122073515,1.0000000000000564,65.33552551269531,1.3333232390527245,65.50348663330078,1.6666540488158799,64.15982055664061,0.03571421122073515
1337,2005-02-16,65.33552551269531,65.83940124511719,64.99961090087889,65.83940124511719,980803.0,-0.007653103201014311,2.333323239052809,-1.0,72.05878325253782,72.15449878003454,-1.4065121170279227,-3.8277152697926056,-7.675686459852059,-8.927587864243435,45.62640519038719,0.8397903442382955,3.1468838863370223,3.1408067703247085,-1.8643376070978377,8.145951147747255,0.6382345816134318,5.643378959035985,-1.3075441288715126,56.249920152172095,-13.612742087429396,2.502572188711273,2,-0.9237651824951172,-4.114961624145508,-8.775786399841309,-9.321647644042969,5.5426025390625,2,0.028277635561812398,-2.2000145359401864,65.83940124511719,1.0000000000000564,65.33552551269531,1.3333232390527245,65.50348663330078,0.028277635561812398
1338,2005-02-17,66.00735473632811,66.17531585693361,65.50348663330078,65.50348663330078,817118.0,0.010282755336562754,-1.6666868555335725,-0.9999848585791009,73.23939426800865,72.06709919892273,-1.8223682713815634,-4.129213838503759,-8.2326493800716,-9.592281911354917,48.137681186642,0.8397903442382955,3.3460646925882074,3.4431293487548658,-1.541087625026364,8.427346322536103,0.9510208618642508,5.935237835645481,-1.5323885172175977,76.92294253098397,5.168378582007946,2.4921084868906176,2,-1.5955944061279155,-4.786790847778306,-9.489605903625474,-9.825519561767564,4.870773315429702,3,0.015267260275303007,2.333323239052809,65.33552551269531,-2.2000145359401864,65.83940124511719,1.0000000000000564,65.33552551269531,0.015267260275303007
1339,2005-02-18,67.18305969238281,67.85488891601561,66.00735473632811,66.17531585693361,1616833.0,0.017811726598515376,-1.7499900634236885,2.0000151416501653,74.32428824025351,72.24454328142444,-2.5265156106555793,-4.852624204183215,-9.250384849201112,-10.75662438548575,50.92383911241036,1.8475341796875,3.4999290561761853,4.173746490478514,-0.7899031829370813,9.137396163894103,1.69192165377072,6.655571327186308,-2.341565908337188,76.47061967096647,4.308467002083177,2.481824836707794,2,-2.0994701385498047,-5.290666580200202,-10.665310859680176,-10.917245864868164,3.695068359375,4,0.0,-1.6666868555335725,66.00735473632811,2.333323239052809,65.33552551269531,-2.2000145359401864,65.83940124511719,0.0
1340,2005-02-21,66.17531585693361,67.85488891601561,65.50348663330078,66.84714508056639,2344395.0,-0.014999969338453045,-1.3333333333333193,-0.6666666666666479,72.36839234777202,72.12795009996388,-1.0204907175659343,-3.369455367632959,-8.08771001524866,-9.759353551797787,53.64844625829183,2.3514022827148295,3.3777089860906884,2.7545063018799,-1.7882332682802087,7.297245872040008,0.4831365167998456,5.025876086959954,-0.7311430464939832,41.17654917741591,-34.41430606999742,2.2713697850800556,2,-0.41989707946778765,-4.282922744750998,-9.657567024230971,-9.90950202941896,4.030982971191392,0,0.025380657989047206,-1.7499900634236885,67.18305969238281,-1.6666868555335725,66.00735473632811,2.333323239052809,65.33552551269531,0.025380657989047206
1341,2005-02-22,66.51123046875,66.84714508056639,64.99961090087889,65.83940124511719,1648559.0,0.005076131597809397,1.750005678075872,-1.0000000000000424,70.8333083604013,71.76786328981298,-0.9861658064285024,-3.501265697098333,-8.239937552353666,-10.079757907825488,54.06797282357234,1.8475341796875,3.33724556813695,2.8468822479248033,-1.8146765251592711,7.508441021008871,0.5161028613827625,5.177661634466837,1.3436584472656108,52.94123934193243,-21.98775729984409,2.330779386542034,2,-0.6718311309814453,-4.61883735656739,-9.993481636047363,-10.245416641235352,3.0232391357421875,1,0.02525247311235912,-1.3333333333333193,66.17531585693361,-1.7499900634236885,67.18305969238281,-1.6666868555335725,66.00735473632811,0.02525247311235912
1342,2005-02-23,67.01510620117189,67.18305969238281,65.83940124511719,65.83940124511719,2903300.0,0.00757579928789065,-1.2857068694760614,1.7500056780758348,67.69229210285769,71.44609164947491,-1.34147925055521,-3.7056930920726217,-8.555898494841387,-10.554308711345854,54.54718366193592,1.343658447265625,3.3638178890705035,3.040036201477065,-1.646205421594999,7.726277824549122,0.6969153899410401,5.383157013013097,0.8397827148437216,70.58840819031381,-2.333650514106324,2.343120811536029,2,-0.9237709045410298,-4.7028179168701385,-10.413378715515151,-10.74929237365724,3.8630218505859233,2,0.02756892116445231,1.750005678075872,66.51123046875,-1.3333333333333193,66.17531585693361,-1.7499900634236885,67.18305969238281,0.02756892116445231
1343,2005-02-24,67.51897430419922,67.51897430419922,66.00735473632811,66.51123046875,651202.0,0.007518724233828378,2.00000757076778,0.8571400760535126,73.43745231320433,71.30299950849644,-1.473718766703584,-3.8375024524153005,-8.851293231908834,-11.033669602410612,55.981687586623806,1.511619567871108,3.3146367663627387,3.182795524597168,-1.4223657584338554,7.787956807628191,0.8802148830816634,5.48537616611268,0.27880905151366164,88.23530983548348,14.134853240532877,2.30258064151551,2,-1.0917243957519673,-5.122707366943359,-10.91724681854248,-11.25316047668457,3.695068359375,3,0.04975125558667859,-1.2857068694760614,67.01510620117189,1.750005678075872,66.51123046875,-1.3333333333333193,66.17531585693361,0.04975125558667859
1344,2005-02-25,67.18305969238281,67.51897430419922,66.17531585693361,67.51897430419922,609725.0,-0.004975114259037516,6.999999999999916,-0.3333333333333333,72.3076493022979,72.03559638975041,-0.9772724631905447,-3.1330982481432414,-8.30109574769807,-10.664225045616213,57.13660991514043,1.3436584472656108,3.11911408071569,2.5109657287597713,-1.8803105770562496,6.902242034575792,0.31532757585176796,4.706603881667782,0.5587602142333878,76.47061967096647,0.6970685035418143,2.19563815290801,2,-0.7558097839355611,-4.450878143310561,-10.287405014038086,-10.917245864868164,4.030982971191406,4,0.055000001135612875,2.00000757076778,67.51897430419922,-1.2857068694760614,67.01510620117189,1.750005678075872,66.51123046875,0.055000001135612875
1345,2005-02-28,66.51123046875,67.51897430419922,66.17531585693361,67.51897430419922,735469.0,-0.009999979558968808,1.6666666666666385,3.0,64.51611248849733,71.19751918620338,-0.1353662128523183,-2.1481030706167417,-7.429201506064231,-9.900750623226415,58.35394568138713,1.3436584472656108,3.029662858317799,1.5704042434692411,-2.5599448336866004,5.700753320625083,-0.49477029510867965,3.635578782047162,1.1757452577514584,60.00006056605053,-12.941935479331342,2.065174538577921,2,-0.08398056030274859,-3.7790489196777486,-9.615575790405273,-10.16143798828125,4.702812194824219,0,0.06565654480049932,6.999999999999916,67.18305969238281,2.00000757076778,67.51897430419922,-1.2857068694760614,67.01510620117189,0.06565654480049932
1346,2005-03-01,66.34326934814453,66.84714508056639,66.17531585693361,66.34326934814453,559444.0,-0.0025253046654186706,-3.0000908512766298,-0.0,56.60372668891027,69.48029067913367,0.12469837557588903,-1.5991466978159252,-7.05900218307746,-9.659963245315119,59.49437729841396,0.6718292236327841,2.733520328566982,1.1085174560546847,-2.482048188495156,4.699083100604533,-0.6867653662202429,2.903800278329612,1.2899590818444722,29.99977287696745,-39.54069495116828,1.795282822274924,3,0.08398056030272016,-3.61108779907228,-9.447614669799805,-9.993476867675781,5.206687927246094,1,0.05822790341713113,1.6666666666666385,66.51123046875,6.999999999999916,67.18305969238281,2.00000757076778,67.51897430419922,0.05822790341713113
1347,2005-03-02,66.84714508056639,67.01510620117189,66.17531585693361,66.34326934814453,646890.0,0.007594978923599838,-1.0000181699252075,100.0,65.99998728115645,68.67591212503898,-0.158916419660855,-1.770496385235333,-7.356029513829434,-10.092706959645334,60.50935088937223,0.8397903442382812,2.7011996100850624,1.3436609268188278,-1.8431110285783348,4.530432882215997,-0.2497250508797606,2.937046904517409,0.7334109988404123,55.55566771479423,-15.170403006459289,1.5933859776985841,3,-0.4198951721191406,-3.107217788696282,-7.935998916625962,-8.649818420410142,4.366897583007827,2,0.0402010365691301,-3.0000908512766298,66.34326934814453,1.6666666666666385,66.51123046875,6.999999999999916,67.18305969238281,0.0402010365691301
1348,2005-03-03,66.34326934814453,67.51897430419922,66.17531585693361,66.17531585693361,1465058.0,-0.007537730022943778,-15.00036340510838,0.3333232390527339,55.5555106919052,66.59049239744472,0.44434768522842205,-1.0701536599288204,-6.625237316315193,-9.506498079225764,61.09261832666415,1.3436584472656108,2.538071841771753,0.6802255630493192,-2.3252303650337183,3.6856814911323497,-0.8225024009921924,2.182953527090831,1.1856678276917165,12.499716096208392,-52.877419440543775,1.5027279640415157,3,0.08398056030272016,-2.603342056274421,-7.432123184204102,-8.145942687988281,5.206687927246094,3,0.0683544653160828,-1.0000181699252075,66.84714508056639,-3.0000908512766298,66.34326934814453,1.6666666666666385,66.51123046875,0.0683544653160828
1349,2005-03-04,66.34326934814453,66.67919158935547,66.00735473632811,66.51123046875,955696.0,0.0,1.6666363842834995,-1.0000454256383149,56.81816070143639,64.86268888118519,0.34944365490026996,-0.8072974665829236,-6.3936423252749535,-9.41260181080861,61.62008463895883,0.671836853027358,2.4130238536150017,0.48707447052001385,-2.1283455143550327,3.1024944553950675,-0.8206355219175094,1.7947844629575371,1.1757049560546875,22.222166142603353,-38.38631600911417,1.3077099924375255,3,-0.08397674560546875,-2.3514060974121165,-7.432123184204102,-8.145942687988281,5.206687927246094,4,0.07341774626555853,-15.00036340510838,66.34326934814453,-1.0000181699252075,66.84714508056639,-3.0000908512766298,66.34326934814453,0.07341774626555853
1350,2005-03-07,66.67919158935547,67.01510620117189,66.00735473632811,66.51123046875,691334.0,0.005063395948248228,1.4000072679040139,-1.0,55.813958401778144,63.19387221911596,0.10338471885006584,-0.8424825510837906,-6.4838765482597225,-9.638312162283079,62.22086203659132,1.0077514648437784,2.21454206088994,0.604651641845706,-1.4296114387696406,2.6389147224610525,-0.4124798984619673,1.6217831821533792,0.83978271484375,44.444837001782176,-13.572368646190924,1.0171315403076726,3,-3.814697265625e-06,-2.6033477783203125,-7.726055145263672,-8.229928970336914,4.870765686035156,0,0.06800998881550147,1.6666363842834995,66.34326934814453,-15.00036340510838,66.34326934814453,-1.0000181699252075,66.84714508056639,0.06800998881550147
1351,2005-03-08,66.84714508056639,67.01510620117189,66.34326934814453,66.84714508056639,717808.0,0.002518829146058943,2.9999545764245723,0.0,60.97560705386791,62.44757388033931,-0.013307759080589676,-0.7861812280384157,-6.420783209796937,-9.691276430244983,62.67606110295314,0.671836853027358,1.8913573033415076,0.6046474456786939,-1.0496333869008794,2.258928278258267,-0.22249297061109985,1.4317878619684876,0.621441955566425,55.55566771479423,-2.574169461075236,0.8271404162897896,3,-0.08398056030272016,-2.6873226165771342,-7.684061050415025,-8.397882461547837,5.3746414184570455,1,0.0653266130923722,1.4000072679040139,66.67919158935547,1.6666363842834995,66.34326934814453,-15.00036340510838,66.34326934814453,0.0653266130923722
1352,2005-03-09,67.18305969238281,68.86264038085939,66.51123046875,66.84714508056639,1085763.0,0.005025115304648553,-3.666681808202198,100.0,58.9743619608466,60.840563841188455,-0.36083878936872793,-1.0154196532351563,-6.516983949683748,-9.892990241821899,62.77210943064006,2.351409912109389,1.6625812380824811,0.8397876739501982,-0.7840574365668118,2.463632784467208,0.02786511869169317,1.6517102292087031,-2.1834487915039205,41.17643915264753,-13.974068941603335,0.811922555258504,3,0.2519378662109375,-2.267425537109375,-7.9779863357543945,-8.733797073364258,5.038726806640625,2,0.0649999806945818,2.9999545764245723,66.84714508056639,1.4000072679040139,66.67919158935547,1.6666363842834995,66.34326934814453,0.0649999806945818
1353,2005-03-10,66.84714508056639,67.85488891601561,66.84714508056639,67.85488891601561,685726.0,-0.0049999897794846815,1.0,-2.999999999999873,47.05883138831908,58.035139628524135,-0.14555139424324182,-0.4931381847004417,-5.945731036697275,-9.428829383291557,62.87334832930402,1.0077438354492188,1.436609390096237,0.3695068359374858,-0.8995988252030429,1.6386124970780145,-0.26504599463278566,1.0040596665077572,-1.7702735900878963,29.41178042367599,-22.090040774098522,0.6345528305702666,3,0.587852478027358,-1.4276371002197124,-7.348146438598619,-8.397882461547837,4.702812194824233,3,0.0653266130923722,-3.666681808202198,67.18305969238281,2.9999545764245723,66.84714508056639,1.4000072679040139,66.67919158935547,0.0653266130923722
1354,2005-03-11,66.51123046875,67.51897430419922,66.51123046875,67.18305969238281,369042.0,-0.00502511530464822,-2.0,0.6666666666666666,53.33332323900678,56.79260748969186,0.09503637506919915,-0.08206231007116571,-5.373529314884898,-8.981410666310232,62.71412514922039,1.0077438354492188,1.2289059402375102,-0.016794967651364345,-1.2001771228305813,1.1665871875278526,-0.6084860452409657,0.574896109938237,-1.3586436004638927,17.647121694705437,-33.708321544438476,0.5916910775896064,3,0.92376708984375,-0.9237651824951172,-6.592338562011719,-7.6420745849609375,5.7105560302734375,4,0.07575753404544283,1.0,66.84714508056639,-3.666681808202198,67.18305969238281,2.9999545764245723,66.84714508056639,0.07575753404544283
1355,2005-03-14,67.18305969238281,67.51897430419922,66.17531585693361,66.67919158935547,365041.0,0.010100989244943737,1.2857217020006118,-0.7499943219241864,56.24998225606348,56.75330255270889,-0.5268788564279276,-0.6412597821846759,-5.818051363403072,-9.531333520353982,62.37390696438403,1.3436584472656108,0.9132423455551475,0.5626575469970732,-0.5122439638790723,1.6375590578732186,0.025206791559000408,1.100108302435146,-1.9562717538452432,37.49989353638022,-13.090884965939203,0.5374507554380762,3,0.2519378662109375,-1.5955944061279297,-7.18018913269043,-8.31390380859375,7.054222106933594,0,0.0649999806945818,-2.0,66.51123046875,1.0,66.84714508056639,-3.666681808202198,67.18305969238281,0.0649999806945818
1356,2005-03-15,68.19080352783203,68.19080352783203,67.18305969238281,67.51897430419922,596598.0,0.014999969338453267,2.0,1.333343427766758,59.99994808626501,56.086631531054294,-1.3912995391691112,-1.5429162420379328,-6.592920682511533,-10.404709788866626,61.84413268134963,1.0077438354492188,0.64366314111588,1.4528312683105469,0.23299897294246819,2.6726635636786256,0.8429151206265004,2.0627474159945933,-2.8912985404480196,74.99978707276097,25.825769520026896,0.6099161476840418,3,-0.7558059692382812,-2.6033382415771484,-7.684060096740723,-9.237668991088867,4.030982971191406,1,0.04926109642024623,1.2857217020006118,67.18305969238281,-2.0,66.51123046875,1.0,66.84714508056639,0.04926109642024623
1357,2005-03-16,67.18305969238281,68.86264038085939,66.84714508056639,67.85488891601561,814962.0,-0.014778295361161264,-2.000011356151606,-0.9999999999999788,47.36842734411327,55.17695560352185,-0.3697817375537653,-0.4107208016615118,-5.332137939220075,-9.259048782886865,61.58324484517485,2.015495300292997,0.5077613556175606,0.3527107238769531,-0.6863711841311186,1.391792631885025,-0.16683023012707565,0.8722516778809819,-1.812291997129293,37.49989353638022,-6.454994456405977,0.5195409540040345,3,0.2519378662109375,-0.923765182495103,-6.592337608337402,-8.14594650268554,4.030982971191406,2,0.07499996025355049,2.0,68.19080352783203,1.2857217020006118,67.18305969238281,-2.0,66.51123046875,0.07499996025355049
1358,2005-03-17,67.01510620117189,68.19080352783203,66.67919158935547,68.19080352783203,690373.0,-0.002499938109099986,1.571430425500159,1.7499943219242022,48.64868182945435,54.26923572885718,-0.10784742674495362,-0.17222830415782653,-4.907880060279638,-8.955436460340842,61.131902659182224,1.5116119384765625,0.49489710203326354,0.1343696594238395,-0.8318569493830523,1.1005962682307313,-0.3487436449796064,0.6174829638272854,-1.5745010522062586,31.250053231809627,-8.23689443669522,0.4831133044034485,3,0.4198913574218608,-0.6718311309814453,-5.290670394897475,-6.970247268676772,4.1989364624023295,3,0.07769412887628158,-2.000011356151606,67.18305969238281,2.0,68.19080352783203,1.2857217020006118,67.18305969238281,0.07769412887628158
1359,2005-03-18,67.18305969238281,67.51897430419922,66.84714508056639,67.18305969238281,492962.0,0.0025062034626452956,1.0000000000000424,-0.0,55.88234508225857,54.27683424891056,-0.1610894284983999,-0.35856564229757737,-4.833951465772287,-8.993422641456867,60.257423682977276,0.6718292236328267,0.35399856735975277,0.3023231506347628,-0.663903458172129,1.2685497594416546,-0.18079015376868313,0.7854364550382087,-1.6740138387793024,37.49989353638022,0.5826125409119882,0.4831133044034485,3,0.3359184265136861,-0.5878486633300639,-5.33265495300293,-7.138200759887695,3.695068359375,4,0.0649999806945818,1.571430425500159,67.01510620117189,-2.000011356151606,67.18305969238281,2.0,68.19080352783203,0.0649999806945818
1360,2005-03-21,67.85488891601561,68.19080352783203,66.67919158935547,66.67919158935547,585022.0,0.009999979558968697,-1.571430425500159,100.0,62.162185388754615,54.40867628612019,-0.7248313812936829,-0.9466489847516897,-5.289007088394513,-9.535422045597386,60.032043876770125,1.5116119384765625,0.3825908185835374,0.8901737213134595,-0.10928687590654818,1.8896343185334672,0.39044342270345567,1.3899040199234634,-2.2787711718669783,53.84588506196854,15.390428742221737,0.49973029861000046,3,-0.3359107971191122,-0.9237632751464702,-5.962494850158677,-7.810029983520494,2.6873245239257955,0,0.0643564178317757,1.0000000000000424,67.18305969238281,1.571430425500159,67.01510620117189,-2.000011356151606,67.18305969238281,0.0643564178317757
1361,2005-03-22,68.19080352783203,68.52672576904297,67.51897430419922,67.85488891601561,560334.0,0.0049504850303738746,-1.0000151415355032,0.28571521275009504,61.111111111111306,54.64609285837183,-0.9500075732804021,-1.2124452269358983,-5.4051899343756915,-9.746280850718733,60.42194241835165,1.00775146484375,0.4170549699887971,1.1421096801757784,0.027472805007491274,2.2567465553440655,0.5847912425916348,1.699428117759922,-2.548955330949184,69.23047356816603,31.577440917630064,0.5573184375841452,3,-0.6718254089355327,-1.2596778869628906,-6.1304521560668945,-8.145944595336914,1.3436660766601562,1,0.08866999593305147,-1.571430425500159,67.85488891601561,1.0000000000000424,67.18305969238281,1.571430425500159,67.01510620117189,0.08866999593305147
1362,2005-03-23,68.86264038085939,69.53446960449219,67.85488891601561,68.19080352783203,637672.0,0.009852308790482933,-1.4999971609781817,2.0000227123032124,70.27034990430163,57.22515047125878,-1.5181953599439737,-1.8327380381778227,-5.8178848537452765,-10.298612865316379,60.83961593177003,1.6795806884765767,0.4620837995424125,1.7215698242187614,0.34354089284262557,3.099598755594897,1.0325553585306864,2.4105842899068364,-3.1563763402970153,76.47061967096647,34.163780957130065,0.6890144656880692,3,-1.0077476501464986,-1.5956001281738423,-6.130456924438491,-8.397886276245131,-0.33591461181642046,2,0.048780385120082315,-1.0000151415355032,68.19080352783203,-1.571430425500159,67.85488891601561,1.0000000000000424,67.18305969238281,0.048780385120082315
1363,2005-03-24,70.87812805175781,71.21404266357422,69.19855499267578,69.19855499267578,728923.0,0.029268231072049344,-1.4,2.4999716099432807,77.5510771652464,59.91601201861874,-3.242767929922863,-3.777328574627006,-7.561711285985673,-12.178980699297469,61.32368573811121,2.3514022827148295,0.513189369129833,3.5690998077392635,1.4034021795748117,5.734797435903715,2.4862509936570376,4.651948621821489,-5.018735788638253,92.59259882367192,45.77287980175068,1.0828488140822279,3,-2.1834487915039062,-2.77130126953125,-8.061965942382812,-10.413373947143555,-2.3514022827148438,3,0.004739326800097032,-1.4999971609781817,68.86264038085939,-1.0000151415355032,68.19080352783203,-1.571430425500159,67.85488891601561,0.004739326800097032
1364,2005-03-25,70.87812805175781,70.87812805175781,70.87812805175781,70.87812805175781,0.0,0.0,1.0,0.0,76.5957816950346,62.176656400726635,-2.858815681982378,-3.6747141309171525,-7.262790603574636,-12.03980723891641,61.833915278288245,0.0,0.5734373014791743,3.3843463897705135,0.6964163162123782,6.072276463328649,2.040381352991446,4.728311426549581,-4.697456764610976,92.59259882367192,43.59405223624575,1.343965036779067,3,-1.9315109252929688,-2.77130126953125,-8.061965942382812,-10.413373947143555,0.33591461181640625,4,0.004739326800097032,-1.4,70.87812805175781,-1.4999971609781817,68.86264038085939,-1.0000151415355032,68.19080352783203,0.004739326800097032
1365,2005-03-28,70.87812805175781,70.87812805175781,70.87812805175781,70.87812805175781,0.0,0.0,1.0,0.0,76.08700589631157,63.96410726850958,-2.5474398739784334,-3.5107823951238544,-6.94146291812968,-11.888493664948086,62.371718256823485,0.0,0.7698850264544319,3.16600151062012,0.1275288231216365,6.204474198118604,1.6467651668708783,4.685237854369362,-4.395454482025329,90.90910967955071,40.974449716866886,1.5192363437492442,3,-1.9315109252929688,-2.77130126953125,-7.39013671875,-9.741544723510742,0.33591461181640625,0,0.0,1.0,70.87812805175781,-1.4,70.87812805175781,-1.4999971609781817,68.86264038085939,0.0
1366,2005-03-29,70.206298828125,73.5654525756836,70.206298828125,71.21404266357422,1314965.0,-0.009478653600194065,-5.66668180820217,-100.0,68.75004731729851,66.33984282108572,-1.7429348790310115,-2.671684468291801,-5.954902236912218,-11.06772135621943,63.11957896247311,3.3591537475585938,0.9566173910798028,2.301020812988284,-0.8597411817281682,5.461782807704736,0.7206398156300509,3.8814018103465173,-3.4397431127620166,41.17649416495783,-9.458466642969405,1.5803809973582297,3,-0.08397674560546875,-0.92376708984375,-6.382392883300781,-9.06971549987793,1.0077438354492188,1,0.0047846791160259805,1.0,70.87812805175781,1.0,70.87812805175781,-1.4,70.87812805175781,0.0047846791160259805
1367,2005-03-30,69.53446960449219,70.87812805175781,69.53446960449219,70.5422134399414,599788.0,-0.00956935823205185,-1.6666666666666667,1.0,66.00004542460667,68.26777210943598,-0.7850361310012488,-1.8848417535801332,-4.99673228396577,-10.26007079916426,63.55441032539994,1.343658447265625,1.0759282646643271,1.4948253631591797,-1.7047802741249996,4.694431000443359,-0.10497745548290993,3.0946281818012693,-2.224002140303554,7.692294253098477,-43.74244125344607,1.5998028186420865,3,0.5878524780273438,0.16795730590820312,-5.668573379516602,-8.397886276245117,1.6795730590820312,2,0.0,-5.66668180820217,70.206298828125,1.0,70.87812805175781,1.0,70.87812805175781,0.0
1368,2005-03-31,70.87812805175781,71.54995727539062,69.87038421630861,70.206298828125,822454.0,0.01932363121353009,-1.5000000000000318,-0.6666666666666666,73.21432627197017,70.19354779718172,-1.702091748745545,-3.0265112231232933,-6.075849725804076,-11.469442977723034,63.88337716904202,2.0154876708984375,1.1342482884103617,2.611740875244138,-0.7216331860016396,5.945114936489915,0.9450538446212562,4.278427905867019,-3.0672617786495806,33.33327024372148,-21.451067672245323,1.6666870306228883,3,-0.7558059692382812,-1.0917243957519531,-6.676316261291504,-9.741544723510742,1.0077438354492188,3,-0.03317528760067934,-1.6666666666666667,69.53446960449219,-5.66668180820217,70.206298828125,1.0,70.87812805175781,-0.03317528760067934
1369,2005-04-01,71.21404266357422,72.22178649902344,70.87812805175781,71.88587188720703,883105.0,0.004739326800097032,1.0,-1.0,72.22226428204314,71.31133434088044,-1.5713207302121077,-3.1397884248797965,-6.127036400860973,-11.657027434990212,64.52805400646768,1.343658447265625,1.3887079031711522,2.7041168212890625,-0.74729437924222,6.155528021820345,0.9784112210234213,4.429822421554704,-2.9428094862599607,41.66658780465185,-14.671918831766753,1.725705600265638,4,-0.6718292236328125,-1.4276390075683594,-6.802284240722656,-10.077459335327148,1.0077438354492188,4,-0.037735772244057775,-1.5000000000000318,70.87812805175781,-1.6666666666666667,69.53446960449219,-5.66668180820217,70.206298828125,-0.037735772244057775
1370,2005-04-04,71.21404266357422,71.88587188720703,70.87812805175781,71.54995727539062,819795.0,0.0,1.0,0.5,68.75004731729851,72.16010503045679,-1.1674887897441835,-2.933005985905538,-5.825608802091352,-11.509873263608114,65.079192243462,1.0077438354492188,1.6748511908965185,2.477374267578128,-1.0623418293347981,6.017090364491054,0.7075162191216577,4.247232316034598,-2.5192719343904173,41.66658780465185,-11.802821442171485,1.7698580484564634,4,-0.5038719177246094,-1.4276390075683594,-6.634326934814467,-10.077459335327148,-0.33591461181640625,0,0.0,1.0,71.21404266357422,-1.5000000000000318,70.87812805175781,-1.6666666666666667,69.53446960449219,0.0
1371,2005-04-05,71.21404266357422,71.88587188720703,70.87812805175781,71.21404266357422,1335096.0,0.0,-2.0,-0.0,78.57148264834119,73.08245311312785,-0.7750479709821718,-2.7289914203153387,-5.637087741433788,-11.347816096692156,65.66011467562335,1.0077438354492188,1.9276922237596494,2.2590293884277344,-1.328350476397162,5.846409253252631,0.46533945601528615,4.052719320840183,-2.129617386670432,62.5,6.720955645750124,1.7936899324124485,4,0.16796112060546875,-1.4276390075683594,-6.634326934814467,-10.077459335327148,-0.33591461181640625,1,0.0,1.0,71.21404266357422,1.0,71.21404266357422,-1.5000000000000318,70.87812805175781,0.0
1372,2005-04-06,71.54995727539062,71.54995727539062,70.5422134399414,71.21404266357422,983743.0,0.004716971530507319,5.0,100.0,81.39535866405242,73.50959550188409,-0.7707292687127847,-2.868019508937536,-5.749618067692182,-11.547574831163082,65.50337691497641,1.0077438354492188,2.1148806504280486,2.376599121093747,-1.287438715961727,6.040636958149221,0.54458020256601,4.208618039621484,-2.1070498145844567,71.42857142857125,12.028480345482095,1.8320189185277376,4,3.814697265625e-06,-1.7635536193847656,-6.970241546630874,-10.413373947143555,-0.6718292236328125,2,-0.0046948261691267534,-2.0,71.21404266357422,1.0,71.21404266357422,1.0,71.21404266357422,-0.0046948261691267534
1373,2005-04-07,71.21404266357422,72.55770874023438,71.21404266357422,71.21404266357422,948305.0,-0.0046948261691267534,0.0,0.0,77.27275073582625,73.58481428419428,-0.4270645951722116,-2.3064251385366106,-5.173373044270477,-11.07339358844068,65.4254838679037,1.3436660766601562,2.3046928293184408,1.8223396301269474,-1.777929638048846,5.422608898302741,0.022204996039050684,3.622474264214844,-1.441331593577857,33.33320715434844,-27.645880295439703,1.8001346340878996,4,0.3359184265136719,-1.4276390075683594,-6.1304540634155416,-10.077459335327148,0.0,3,0.0,5.0,71.54995727539062,-2.0,71.21404266357422,1.0,71.21404266357422,0.0
1374,2005-04-08,71.54995727539062,72.55770874023438,70.5422134399414,72.22178649902344,1127235.0,0.004716971530507319,1.9999772879546667,-100.0,76.1905019413591,73.59631384475512,-0.7349456623074957,-2.3668453401765817,-5.26551338925286,-11.259639134277805,65.55573917771231,2.0154953002929688,2.401244119459207,1.906317901611331,-1.5474583719251598,5.360094175147822,0.1794297648430927,3.6332060383795692,-1.4738268849392853,49.999810731522665,-11.390763080631622,1.7268881367682432,4,3.814697265625e-06,-1.7635536193847656,-6.466368675231948,-10.413373947143555,-0.6718292236328125,4,0.0046948261691268645,0.0,71.21404266357422,5.0,71.54995727539062,-2.0,71.21404266357422,0.0046948261691268645
1375,2005-04-11,71.54995727539062,72.22178649902344,71.21404266357422,71.54995727539062,532623.0,0.0,-2.0,-0.0,75.00002839034683,74.29075618620492,-0.7036176415619053,-2.1322347497846295,-5.038371402621138,-11.116495996227442,66.18696333251248,1.0077438354492188,2.2286980431413213,1.6879730224609375,-1.6613966260042758,5.037342670926151,0.013288198228323722,3.3626578466935513,-1.1946811101207118,49.999810731522665,-9.969493695582543,1.674684824232608,4,-0.5038681030273438,-1.7635536193847656,-6.424379348754883,-10.413373947143555,0.33591461181640625,0,0.009389652338253507,1.9999772879546667,71.54995727539062,0.0,71.21404266357422,5.0,71.54995727539062,0.009389652338253507
1376,2005-04-12,71.54995727539062,72.22178649902344,71.21404266357422,71.88587188720703,680007.0,0.0,1.0,-100.0,72.22222222222216,74.98210916371775,-0.550909830436936,-1.9686033316189508,-4.7848878627724645,-10.963854242920533,66.58897851352275,1.0077438354492188,2.0719151758767396,1.5200153350830021,-1.8133574838787183,4.853388154044723,-0.1466710743978581,3.1867017445638623,-1.0077438354492188,49.999810731522665,-7.55658322735232,1.666686409480858,4,-0.3359107971191406,-1.6795730590820312,-6.172441482543945,-10.329393386840835,0.33591461181640625,1,-0.009389652338253507,-2.0,71.54995727539062,1.9999772879546667,71.54995727539062,0.0,71.21404266357422,-0.009389652338253507
1377,2005-04-13,72.22178649902344,72.89362335205078,71.54995727539062,72.22178649902344,1605944.0,0.009389652338253507,-1.0000113561516273,-0.0,64.28571428571428,73.99004116524488,-0.8956416067949817,-2.3648350778821907,-5.222688117058226,-11.469539951101112,66.84976042060411,1.3436660766601562,1.9384410064741502,1.939908218383792,-1.245883720104132,5.125700156871716,0.34701224913982287,3.532804187627761,-1.4377139282226494,71.42833967112692,17.547679311207048,1.5928959692439644,4,-0.5038681030273438,-2.3514022827148438,-6.760293006896973,-11.001222610473647,-0.33591461181640625,2,-0.018604613820841887,1.0,71.54995727539062,-2.0,71.54995727539062,1.9999772879546667,71.54995727539062,-0.018604613820841887
1378,2005-04-14,72.22178649902344,73.5654525756836,71.54995727539062,71.88587188720703,2511435.0,0.0,-3.000015141535503,100.0,64.28571428571428,73.10820227676388,-0.7655002732403062,-2.0604013170479902,-5.037980044069883,-11.307073373340316,67.43902752888893,2.0154953002929688,1.9206800652541745,1.6795742034912138,-1.2203351198896968,4.579483526872124,0.2296195418007585,3.129528865181669,-1.2152035278320312,55.55541535650656,6.300090706454341,1.4499546616904575,4,-0.1679534912109375,-2.3514022827148438,-6.046470642089844,-10.497346878051758,-0.33591461181640625,3,-0.018604613820841887,-1.0000113561516273,72.22178649902344,1.0,71.54995727539062,-2.0,71.54995727539062,-0.018604613820841887
1379,2005-04-15,71.54995727539062,72.55770874023438,70.87812805175781,72.22178649902344,2007450.0,-0.009302306910420999,1.499982965966,-2.0,56.25,71.71930813039738,-0.045830108847539464,-1.1010944011739099,-4.163782803883549,-10.472353034039436,67.75885546001314,1.6795806884765625,1.9691794127470246,0.7894001007080078,-1.6696607344102574,3.248460935826273,-0.4401303168511248,2.0189305182671404,2.0154953002929688,24.99992902425383,-18.202160386304215,1.2295304175591322,4,0.503875732421875,-1.6795730590820312,-5.12270450592041,-9.573581695556634,0.6718292236328125,4,-0.0046948261691267534,-3.000015141535503,72.22178649902344,-1.0000113561516273,72.22178649902344,1.0,71.54995727539062,-0.0046948261691267534
1380,2005-04-18,72.22178649902344,72.89362335205078,69.87038421630861,70.5422134399414,3045794.0,0.009389652338253507,-1.0000050471785105,-2.5,68.75,70.62803228058169,-0.6254507630735731,-1.5062167669139086,-4.615850312193629,-10.98645798219485,67.43687591520546,3.0232391357421733,1.8368685980713906,1.2428844451904268,-0.882746076262265,3.3685149666431187,0.18006918446407383,2.30569970591678,1.3436660766601562,63.63623224314489,19.34438965119317,1.0628152607263461,4,-0.5038681030273438,-2.3514022827148438,-5.710555076599121,-10.245410919189446,-0.6718292236328125,0,-0.018604613820841887,1.499982965966,71.54995727539062,-3.000015141535503,72.22178649902344,-1.0000113561516273,72.22178649902344,-0.018604613820841887
1381,2005-04-19,74.2372817993164,75.24502563476562,71.88587188720703,71.88587188720703,2965254.0,0.027907026369670573,-1.857140076053523,1.4000045424606509,85.0000170342081,71.02854987726566,-2.4216645712315596,-3.210081576323887,-6.421534815806808,-12.84431674857943,67.29409860833931,3.3591537475585938,1.7516883084053347,2.9560558319091825,0.7807155927773977,5.131396071040967,1.868385712343283,4.043725951475082,-4.366897583007798,81.25002661594255,30.99312671176002,1.0876701195658958,4,-1.6795768737792969,-3.2751731872558594,-7.72605037689209,-12.092948913574212,-2.351409912109375,1,-0.03167424581177258,-1.0000050471785105,72.22178649902344,1.499982965966,71.54995727539062,-3.000015141535503,72.22178649902344,-0.03167424581177258
1382,2005-04-20,72.22178649902344,73.5654525756836,70.5422134399414,73.5654525756836,1822096.0,-0.02714936823443237,3.499985804891067,-0.5714299619732385,59.09089032044929,69.00834316444599,-0.3362037548550205,-0.9802838025832017,-4.269469295909431,-10.683986363281058,66.38814797674337,3.695068359375,1.684038940159411,0.7726032257080107,-1.1163343332583793,2.6615407846744006,-0.17186555377519142,1.7170720051912127,-2.3514022827148295,43.749937896133794,-8.29046029809772,0.9444687794831971,4,0.3359184265136719,-1.2596778869628906,-5.710555076599121,-10.077453613281243,0.0,2,-0.004651153455210499,-1.857140076053523,74.2372817993164,-1.0000050471785105,72.22178649902344,1.499982965966,71.54995727539062,-0.004651153455210499
1383,2005-04-21,71.21404266357422,71.88587188720703,70.87812805175781,71.88587188720703,1315312.0,-0.013953460365631387,2.0,0.49999716097821334,50.0,66.09828739318388,0.7504588454884811,0.05682994718246448,-3.1015617179781145,-9.543842488435985,65.00654967405515,1.343658447265625,1.5290699257784013,-0.25193634033203693,-2.125404800696714,1.62153212003264,-1.1886705705143754,0.6847978898503015,-1.2361656188964645,24.999964512076343,-27.181432164926324,0.9367342301823401,4,1.3436622619628906,-0.2519340515136719,-4.366896629333496,-9.069709777832024,1.0077438354492188,3,0.009433943061014416,3.499985804891067,72.22178649902344,-1.857140076053523,74.2372817993164,-1.0000050471785105,72.22178649902344,0.009433943061014416
1384,2005-04-22,71.21404266357422,71.88587188720703,70.87812805175781,71.54995727539062,557714.0,0.0,1.0,0.5,50.0,63.32050646092312,0.7798029948614555,0.08778704816337779,-2.9814127470467895,-9.423507294102563,63.550288082326944,1.0077438354492188,1.311961701941982,-0.26873207092285156,-2.125963206850301,1.5884990650045978,-1.1973476388865691,0.659883497040866,-1.1308226470947034,24.999964512076343,-27.33370474530074,0.9286155679637227,4,1.3436622619628906,-0.2519340515136719,-4.324906349182129,-9.069709777832024,0.6718292236328125,4,0.009433943061014416,2.0,71.21404266357422,3.499985804891067,72.22178649902344,-1.857140076053523,74.2372817993164,0.009433943061014416
1385,2005-04-25,70.87812805175781,71.54995727539062,70.87812805175781,71.21404266357422,557591.0,-0.004716971530507208,-3.0,1.0,48.00000363396192,60.62914884000532,1.129137550237715,0.44659902417330954,-2.5213605925776506,-8.973352746938183,62.01532830464301,0.6718292236328125,1.136645445596045,-0.6046466827392578,-2.461877818666707,1.2525844531881916,-1.5332622507029754,0.32396888522445977,-0.6916719229125761,7.142845554966118,-42.09118712034104,0.9286155679637227,4,1.6795768737792969,0.08398056030273438,-3.821033477783189,-8.565837860107415,1.6795806884765625,0,0.01895730720038813,1.0,71.21404266357422,2.0,71.21404266357422,3.499985804891067,72.22178649902344,0.01895730720038813
1386,2005-04-26,70.5422134399414,71.54995727539062,70.5422134399414,71.21404266357422,615640.0,-0.004739326800097032,-2.0,2.0,44.00001090188576,58.375181797357705,1.4606765019632206,0.8526875852423927,-2.078896254137902,-8.521309941184981,59.76274417598152,1.0077438354492188,0.9421470378313757,-0.9573570251464787,-2.7715602555756504,0.8568462052826931,-1.8644586403610646,-0.050255409931892814,-0.25458592097776034,0.0,-44.5087389582132,0.9071016152145873,4,2.015491485595703,0.8397865295410156,-3.3171615600585938,-8.229923248291009,2.351409912109375,1,0.014285684929736364,-3.0,70.87812805175781,1.0,71.21404266357422,2.0,71.21404266357422,0.014285684929736364
1387,2005-04-27,69.53446960449219,70.5422134399414,68.52672576904297,70.206298828125,698351.0,-0.014285684929736364,2.0,1.0,40.74075631842596,55.759075356547896,2.2877141945052557,1.9609714464226045,-0.9578720328259465,-7.402118936679258,57.62492328332942,2.0154876708984375,0.7339982398015508,-1.9651008605956974,-3.779304091024869,-0.1508976301665257,-2.8722024758102833,-1.0579992453811116,5.7105560302734375,30.0,-15.264631950056554,0.9071016152145873,4,2.3514060974121094,2.0154876708984375,-2.309417724609375,-7.138200759887688,1.0077438354492188,2,0.0338163546236776,-2.0,70.5422134399414,-3.0,70.87812805175781,1.0,71.21404266357422,0.0338163546236776
1388,2005-04-28,68.52672576904297,69.87038421630861,68.19080352783203,69.87038421630861,656083.0,-0.014492723410147623,1.5000113561515955,2.0000000000000213,34.48278292632688,53.340495681695316,3.035397360655523,2.9339467644741717,0.1321193357294561,-6.276929282613146,55.13938421637764,1.6795806884765767,0.5301242954211602,-2.8552745819091854,-5.094117974336939,-0.6164311894814318,-3.974696278123062,-1.7358528856953086,6.583933868408209,9.091096795507102,-34.10501822258773,1.119421696213878,4,3.1911888122558594,3.1911888122558594,-0.96575927734375,-5.79454231262207,0.6718292236328125,3,0.05392145456407782,2.0,69.53446960449219,-2.0,70.5422134399414,-3.0,70.87812805175781,0.05392145456407782
1389,2005-04-29,68.52672576904297,69.19855499267578,66.51123046875,68.19080352783203,1261548.0,0.0,2.1999945490719797,-0.25000567807581103,34.48278292632688,49.533027117953864,2.862472754239988,2.8694133731745524,0.17816035118886475,-6.144882073527263,52.27927175030273,2.6873245239257812,0.3422817505042701,-2.7209087371826115,-5.29904732697743,-0.14277014738779314,-4.009978032080028,-1.4318394422851952,6.307139624023449,40.00009084907546,-2.238929353941195,1.2890692948974092,4,2.3514022827148438,2.3514022827148438,-0.12597274780273438,-4.954755783081055,2.0154876708984375,4,0.05392145456407782,1.5000113561515955,68.52672576904297,2.0,69.53446960449219,-2.0,70.5422134399414,0.05392145456407782
1390,2005-05-02,71.21404266357422,71.21404266357422,68.19080352783203,68.19080352783203,842087.0,0.039215603319329384,1.0,8.999818305700659,48.64865030768995,45.49398637056295,0.019192787392626087,0.19193719862076364,-2.3984518385231866,-8.680502773700084,49.39009918657463,3.0232391357421875,0.20373145263027936,-0.0335918426513615,-2.61173043244618,2.544546747143457,-1.3226611375487778,1.2554774522460548,3.120464634033212,93.33334342767505,49.9248047338786,1.2890692948974092,5,-1.1757011413574219,-0.33591461181640625,-2.6873207092285156,-7.642072677612305,-0.33591461181640625,0,0.009433943061014416,2.1999945490719797,68.52672576904297,1.5000113561515955,68.52672576904297,2.0,69.53446960449219,0.009433943061014416
1391,2005-05-03,71.21404266357422,72.22178649902344,70.87812805175781,71.21404266357422,1143306.0,0.0,-3.0,0.0,45.71429127647521,44.00769758789917,-0.5081947082057354,0.20230972333382624,-2.2962938312586516,-8.516539332485735,46.5191073422844,1.343658447265625,0.1492020525916189,-0.0335918426513615,-2.61173043244618,2.544546747143457,-1.3226611375487778,1.2554774522460548,2.6510680243017646,82.35296475322448,40.733576316595645,1.2890692948974092,5,-1.8475341796875,-0.33591461181640625,-2.6873207092285156,-7.642072677612305,0.0,1,0.01886799325531663,1.0,71.21404266357422,2.1999945490719797,68.52672576904297,1.5000113561515955,68.52672576904297,0.01886799325531663
1392,2005-05-04,71.21404266357422,71.54995727539062,71.21404266357422,71.54995727539062,366480.0,0.0,1.0,-100.0,45.71429127647521,43.53150772972975,-0.7444645028873822,0.18535685215243802,-2.2082734532917243,-8.353593101314786,43.94227218284637,0.33591461181640625,-0.04823643357649132,-0.016796112060546875,-2.591015696106794,2.5574234719857003,-1.3039059040836634,1.2703136799625696,2.2098352111542,82.35296475322448,40.74090796178113,1.287109792023123,5,-1.8475341796875,-0.33591461181640625,-1.5116157531738281,-6.466367721557617,1.0077438354492188,2,0.023584964785823948,-3.0,71.21404266357422,1.0,71.21404266357422,2.1999945490719797,68.52672576904297,0.023584964785823948
1393,2005-05-05,71.21404266357422,71.21404266357422,71.21404266357422,71.21404266357422,0.0,0.0,1.0,-0.0,48.48485057045656,43.363157793113814,-0.831953277978073,0.19537376676565543,-2.1346819459567428,-8.183629009257146,40.976008308305154,0.0,-0.592398437087283,-0.016796112060546875,-2.591015696106794,2.5574234719857003,-1.3039059040836634,1.2703136799625696,1.7950763667954988,82.35296475322448,37.04342410206454,1.287109792023123,5,-1.8475341796875,-0.33591461181640625,-1.3016681671142578,-6.466367721557617,1.0077438354492188,3,-0.009433943061014416,1.0,71.21404266357422,-3.0,71.21404266357422,1.0,71.21404266357422,-0.009433943061014416
1394,2005-05-06,71.88587188720703,72.55770874023438,70.5422134399414,70.87812805175781,931852.0,0.009433943061014416,-1.4000090849213018,100.0,48.484850570456565,43.41702967494655,-1.5628074702346595,-0.4743177617771437,-2.712766461764886,-8.677180178357474,38.918748983747605,2.0154953002929688,-0.7915945398329143,0.638237380981451,-1.9490990078153487,3.2255737697782507,-0.655430813416956,1.931905575379858,0.7333738294655063,84.61526366271299,39.90448478645505,1.2936681943983999,5,-2.3514022827148438,-1.0077438354492188,-1.931509017944336,-6.718301773071289,0.33591461181640625,4,-0.03738310218658547,1.0,71.21404266357422,1.0,71.21404266357422,-3.0,71.21404266357422,-0.03738310218658547
1395,2005-05-09,72.22178649902344,73.9013671875,71.88587188720703,71.88587188720703,1965337.0,0.004672887773323087,-11.00004542460651,0.3333333333333333,39.285682418988124,42.893215399069035,-1.8864618318216628,-0.7982464578131498,-2.9274418183162823,-8.836417093105169,36.94966471525306,2.0154953002929688,-0.8332607116467301,0.9405605316162138,-1.6805270638514003,3.561648127083828,-0.36998326611758614,2.2511043293500137,-5.7105560302734375,49.999886438741655,9.501660307138714,1.3105437977338035,5,-2.0154876708984375,-1.343658447265625,-2.0574779510498047,-6.970237731933594,0.0,0,-0.023255767276052386,-1.4000090849213018,71.88587188720703,1.0,71.21404266357422,1.0,71.21404266357422,-0.023255767276052386
1396,2005-05-10,70.87812805175781,72.89362335205078,70.87812805175781,71.88587188720703,723246.0,-0.018604613820841887,-3.000015141535503,-3.0,42.30769230769231,43.06731939787641,-0.5477440575410668,0.5191148510494514,-1.4702431361767623,-7.322100590216834,34.62531995373864,2.0154953002929688,-0.9120626442620505,-0.36950645446776775,-2.993311628485742,2.2542987195502064,-1.6814090414767549,0.9423961325412193,-4.219094848632807,9.99997728774833,-28.844069165808747,1.3119025870089842,5,-0.6718292236328125,0.0,-0.6298408508300781,-5.2906646728515625,1.343658447265625,1,0.0,-11.00004542460651,72.22178649902344,-1.4000090849213018,71.88587188720703,1.0,71.21404266357422,0.0
1397,2005-05-11,70.87812805175781,71.54995727539062,70.5422134399414,70.87812805175781,460547.0,0.0,-2.0,-0.0,47.826086956521735,44.549908734564724,-0.3767181279805243,0.43562470257300845,-1.3706058537241148,-7.15239177958982,31.87728360534456,1.0077438354492188,-0.9502577181834226,-0.30232353210449503,-2.8896599626076807,2.2850128983986906,-1.5959917473560807,0.9913446831470907,-4.074248168945303,9.99997728774833,-29.3313941064225,1.2936682152515917,5,-0.6718292236328125,0.0,-0.29392433166503906,-5.2906646728515625,1.0077438354492188,2,0.004739326800097032,-3.000015141535503,70.87812805175781,-11.00004542460651,72.22178649902344,-1.4000090849213018,71.88587188720703,0.004739326800097032
1398,2005-05-12,70.87812805175781,71.54995727539062,70.5422134399414,70.87812805175781,495267.0,0.0,-2.0,0.0,47.826086956521735,46.03249807125304,-0.009046164613522478,0.3476226427287372,-1.252670360243016,-6.970232854468904,28.779586444916617,1.0077438354492188,-0.9227793823885122,-0.2351406097412081,-2.778024251894763,2.307743032412347,-1.5065824308179856,1.0363012113355694,-3.9322984228515594,9.99997728774833,-29.857685061684144,1.2714418210767806,5,0.16795730590820312,0.0,-0.2099456787109375,-5.2906646728515625,2.0154953002929688,3,0.01895730720038813,-2.0,70.87812805175781,-3.000015141535503,70.87812805175781,-11.00004542460651,72.22178649902344,0.01895730720038813
1399,2005-05-13,71.21404266357422,71.54995727539062,70.5422134399414,71.21404266357422,317715.0,0.004739326800097032,2.0,0.0,52.17391304347826,46.42419393078507,0.08529235659490553,-0.015545192567628874,-1.4643145470450207,-7.120185900698601,26.377718844912764,1.0077438354492188,-0.7619834688452727,0.11756973266601278,-2.4175950935314887,2.6527345588635143,-1.150012680432738,1.3851521457647635,-4.1291022834960955,19.99995457549666,-23.004665702552543,1.267582413098753,5,1.0077476501464844,-0.33591461181640625,-0.5458602905273438,-4.618833541870117,1.3436660766601562,4,0.014150914591521735,-2.0,70.87812805175781,-2.0,70.87812805175781,-3.000015141535503,70.87812805175781,0.014150914591521735
1400,2005-05-16,70.87812805175781,71.88587188720703,70.87812805175781,70.87812805175781,1184374.0,-0.004716971530507208,0.0,0.0,52.17391304347826,47.141929682674295,0.41185774380866746,0.2261388206783863,-1.0163001150991562,-6.595693332550965,25.067731463413327,1.0077438354492188,-0.42861622020193124,-0.15116195678710653,-2.6313831381153676,2.3290592245411545,-1.391272547451237,1.088948633877024,-3.656859135531249,14.285667934225382,-32.74768495843611,1.2401105906641339,5,1.3436622619628906,0.0,-0.2099456787109375,-4.282918930053711,4.030982971191406,0,0.01895730720038813,2.0,71.21404266357422,-2.0,70.87812805175781,-2.0,70.87812805175781,0.01895730720038813
1401,2005-05-17,71.88587188720703,71.88587188720703,71.21404266357422,71.21404266357422,463220.0,0.014217980400291097,1.0,100.0,65.21739130434783,49.30894079688237,-0.5482159196505307,-1.0190461344702442,-1.9033372749506725,-7.417811946899491,22.78273016958848,1.0077438354492188,-0.03871786257639087,0.9741523742675753,-1.0460443863906619,2.9943491349258125,-0.035946006061536195,1.9842507545966868,-4.531001005554998,100.0,48.71304945963349,1.0100983803291175,5,0.3359184265136719,-1.0077438354492188,-1.469625473022461,-5.038726806640625,2.351409912109375,1,0.004672887773323087,0.0,70.87812805175781,2.0,71.21404266357422,-2.0,70.87812805175781,0.004672887773323087
1402,2005-05-18,71.88587188720703,72.89362335205078,71.54995727539062,71.88587188720703,661648.0,0.0,-3.0000227123032546,0.0,75.0,52.25506851127608,-0.49494359344149075,-1.102002593854138,-1.7909710779371721,-7.230302221891975,21.793962272214173,1.3436660766601562,0.0031208515215439547,0.9909481048584041,-0.9885644045007211,2.9704606142175294,0.0011918501788414915,1.9807043595379668,-4.400071079438035,57.14267173690153,0.49682195647777405,0.9897562546795644,5,0.3359184265136719,-1.0077438354492188,-1.3436565399169922,-4.954746246337891,1.3436660766601562,2,0.004672887773323087,1.0,71.88587188720703,0.0,70.87812805175781,2.0,71.21404266357422,0.004672887773323087
1403,2005-05-19,71.88587188720703,72.89362335205078,71.88587188720703,72.89362335205078,742081.0,0.0,1.0,-100.0,75.0,55.20119622566979,-0.435410753066634,-1.10578430332788,-1.6654589446050068,-7.043570660404242,20.75176012903087,1.00775146484375,0.091294612586438,0.9573566436767607,-1.0672449410801192,2.9819582284336406,-0.054944148701679296,1.9696574360552006,-4.271759751843419,57.14267173690153,-1.542298605932352,1.0123007923784417,5,0.3359184265136719,-1.0077438354492188,-1.0917205810546875,-4.870767593383789,1.3436660766601562,3,0.0,-3.0000227123032546,71.88587188720703,1.0,71.88587188720703,0.0,70.87812805175781,0.0
1404,2005-05-20,71.88587188720703,72.55770874023438,71.21404266357422,72.22178649902344,716755.0,0.0,1.6666414311562658,0.3333308097631882,58.33333333333333,57.31760188281926,-0.48657981928722904,-1.109770381080736,-1.5265298342249878,-6.854943363223583,19.45074556590578,1.3436660766601562,0.185499019865901,0.9237651824951172,-1.1426450331131832,2.9901753981034176,-0.10943992530903301,1.9569702902992674,-4.146014650800694,49.999810731522665,-4.124646831421927,1.0332051078041475,5,-0.1679534912109375,-1.0077438354492188,-0.9237632751464844,-4.618831634521484,1.3436660766601562,4,0.014018769452013746,1.0,71.88587188720703,-3.0000227123032546,71.88587188720703,1.0,71.88587188720703,0.014018769452013746
1405,2005-05-23,72.22178649902344,72.22178649902344,71.54995727539062,71.54995727539062,654447.0,0.004672887773323087,1.0,-2.0,61.53846153846154,59.454354019571404,-0.9191532106923148,-1.412267846234613,-1.7384059387289312,-7.009089566332605,18.07942255915938,0.6718292236328125,0.2524810375717266,1.1924968719482365,-0.9484430578837788,3.333436801780252,0.12202690703223595,2.262966836864237,-4.358699063595225,59.99972745359897,9.055782255944976,1.0704699649160045,5,-0.5038681030273438,-1.343658447265625,-1.2596778869628906,-4.450872421264648,1.6795806884765625,0,0.0046512590936182985,1.6666414311562658,71.88587188720703,1.0,71.88587188720703,-3.0000227123032546,71.88587188720703,0.0046512590936182985
1406,2005-05-24,71.54995727539062,72.22178649902344,71.21404266357422,71.88587188720703,1065978.0,-0.009302306910420999,1.0,-0.5,53.33333333333333,60.066270283661574,-0.1586911211404214,-0.6967950257738948,-0.9802750829947939,-6.16291689884234,16.863739449661054,1.0077438354492188,0.25476867484321986,0.4702804565429659,-1.669827124422028,2.61038803750796,-0.5997733339395381,1.54033424702547,-3.5661042449209788,19.999909151199656,-25.856861861363388,1.0700537904824972,5,0.16796112060546875,-0.6718292236328125,-0.7558059692382812,-3.611085891723633,0.0,1,0.046948368321583445,1.0,72.22178649902344,1.6666414311562658,71.88587188720703,1.0,71.88587188720703,0.046948368321583445
1407,2005-05-25,71.88587188720703,71.88587188720703,71.21404266357422,71.21404266357422,811374.0,0.0046948261691268645,1.0,-2.0,56.25,61.00226062182583,-0.37618411225453485,-0.8933169695109484,-1.191717786615456,-6.307355713322778,17.30181985650006,0.6718292236328125,0.3420729726686318,0.6886249542236271,-1.3500081117603742,2.7272580202076284,-0.3306915787683806,1.7079414872156349,-3.7836685735967848,39.99981830239931,-1.1891887840173823,1.0193165329920024,5,-0.1679534912109375,-1.6795730590820312,-0.12596511840820312,-3.1072139739990234,-0.33591461181640625,2,0.03271032054530654,1.0,71.54995727539062,1.0,72.22178649902344,1.6666414311562658,71.88587188720703,0.03271032054530654
1408,2005-05-26,72.22178649902344,72.22178649902344,71.54995727539062,71.54995727539062,388581.0,0.004672887773323087,1.0,1.0,53.33333333333333,61.1310850984764,-0.560387601864349,-0.9889154432090805,-1.391276320593036,-6.447897300610521,18.087914454145995,0.6718292236328125,0.5021113859632322,0.8397865295410156,-0.8130542173710467,2.492627276453078,0.013366156084984482,1.6662069029970468,-4.003599907935396,74.999574146732,37.68010130018314,0.8264203734560295,5,-0.3359107971191406,-2.0154876708984375,-0.4618797302246094,-3.4431285858154297,-1.343658447265625,3,0.013953566004039297,1.0,71.88587188720703,1.0,71.54995727539062,1.0,72.22178649902344,0.013953566004039297
1409,2005-05-27,72.22178649902344,72.22178649902344,71.54995727539062,72.22178649902344,645677.0,0.0,1.0,0.0,50.0,60.88953920475659,-0.44969660513618237,-0.7356123223720488,-1.2575233472112757,-6.261268007679206,19.212945638207813,0.6718292236328125,0.6111147616441599,0.6550334930419979,-0.3550648872829356,1.6651318733669314,0.14998430287953113,1.1600826832044646,-3.88993629600715,100.0,61.62898722159102,0.5050491901624693,5,-0.1679534912109375,-2.0154876708984375,-0.4618797302246094,-2.771299362182617,-1.0077438354492188,4,0.013953566004039297,1.0,72.22178649902344,1.0,71.88587188720703,1.0,71.54995727539062,0.013953566004039297
1410,2005-05-30,71.88587188720703,72.22178649902344,71.88587188720703,72.22178649902344,122000.0,-0.004651153455210499,1.0,-100.0,63.63636363636363,60.713869463869464,0.04939367861945243,-0.36552599145764475,-0.8106598000883878,-5.757555388456538,20.03918339878512,0.33591461181640625,0.7225094880276259,0.28552742004394815,-0.7198563563392213,1.2909111964271176,-0.21716446814762946,0.7882193082355258,-3.4426313445010663,66.66666666666666,23.68629179234366,0.5026918881915827,5,0.16796112060546875,-1.6795730590820312,-0.12596511840820312,-2.3514041900634766,0.6718368530273438,0,0.018691657225336833,1.0,72.22178649902344,1.0,72.22178649902344,1.0,71.88587188720703,0.018691657225336833
1411,2005-05-31,72.55770874023438,72.89362335205078,71.88587188720703,71.88587188720703,1119551.0,0.009345881678690438,-1.9999886439773333,-2.0000227123032546,69.2308229876061,60.0728497958257,-0.5778926294551496,-0.9818788281905881,-1.372282576930374,-6.258665816322292,20.57204248496081,1.00775146484375,0.7928298786170984,0.8901809692382869,-0.18375217542570965,1.9641141139022835,0.35321439690629575,1.4271475415702781,-4.00530566463253,80.00009084880034,31.49100389812054,0.5369665723319976,5,-0.503875732421875,-2.351409912109375,-0.7978019714355469,-2.7713050842285156,-0.6718368530273438,1,0.018518479574321844,1.0,71.88587188720703,1.0,72.22178649902344,1.0,72.22178649902344,0.018518479574321844
1412,2005-06-01,72.89362335205078,73.5654525756836,72.55770874023438,72.89362335205078,581726.0,0.004629619893580461,-2.0,0.0,71.42861778013553,59.67602954917409,-0.8446484548435649,-1.2495783015366015,-1.6134660033853834,-6.406758431096648,21.281197539353798,1.0077438354492188,0.9077494944745865,1.1421165466308594,-0.03975894445238737,2.323992037714106,0.551178801089236,1.7330542921724827,-4.234240994210978,66.66679284565156,12.737708319790514,0.5909377455416236,6,-0.503875732421875,-2.6873245239257812,-0.9237709045410156,-2.7713050842285156,-1.6795806884765625,2,-0.01843324580218375,-1.9999886439773333,72.55770874023438,1.0,71.88587188720703,1.0,72.22178649902344,-0.01843324580218375
1413,2005-06-02,70.5422134399414,72.89362335205078,70.206298828125,72.55770874023438,2246652.0,-0.03225810165524201,1.0,-100.0,45.00001135612583,58.19454932948437,1.4484383594281525,1.105604079897546,0.74232952478431,-3.887338447709908,21.278363008024797,2.6873245239257812,0.768793338381144,-1.1757019042968722,-2.455989370186728,0.10458556159298382,-1.815845637241793,-0.5355581713519513,-1.7779913855084004,9.99997728774833,-46.22895777384665,0.6401437329449278,6,1.3436622619628906,-0.33591461181640625,1.1757030487060547,-0.4198951721191406,0.33591461181640625,3,0.014285684929736364,-2.0,72.89362335205078,-1.9999886439773333,72.55770874023438,1.0,71.88587188720703,0.014285684929736364
1414,2005-06-03,69.19855499267578,70.87812805175781,69.19855499267578,70.5422134399414,5990977.0,-0.019047579906315226,-1.5,0.6666641430869689,39.13045624977165,55.70477096407438,2.649428821030213,2.3585361974145798,2.0748505814614475,-2.3710503689320888,20.639054617128114,1.6795730590820312,0.5230138959152271,-2.3849945068359375,-4.086002230068658,-0.683986783603217,-3.2354983684522978,-1.5344906452195772,-0.33159003558144207,0.0,-58.992550527458235,0.8505038616163608,6,2.1834487915039062,1.0077438354492188,2.519359588623047,0.9237632751464844,2.3514022827148438,4,0.024271793815055842,1.0,70.5422134399414,-2.0,72.89362335205078,-1.9999886439773333,72.55770874023438,0.024271793815055842
1415,2005-06-06,70.5422134399414,70.5422134399414,70.5422134399414,70.5422134399414,0.0,0.01941743505204463,1.0,-0.0,41.66668243906963,54.4084764202673,1.1649779156904998,0.9302933047520128,0.7354385432915507,-3.5244678474921045,19.394017881020403,1.343658447265625,0.29528443584926833,-0.9573574066162109,-2.691216236068982,0.7765014228365601,-1.8242868213425965,-0.09042799188982542,-1.5745604382389473,30.769177012393907,-22.08460500159681,0.8669294147263821,6,0.8397903442382812,0.5038719177246094,0.33591461181640625,-0.4198951721191406,-2.0154876708984375,0,0.009523789953157502,-1.5,69.19855499267578,1.0,70.5422134399414,-2.0,72.89362335205078,0.009523789953157502
1416,2005-06-07,70.87812805175781,71.21404266357422,69.53446960449219,69.87038421630861,1153592.0,0.004761894976578862,1.0,100.0,44.00001090188576,53.04736652047683,0.8087959007175982,0.6264996560719425,0.42941962696892233,-3.6689385989167818,19.026225210864023,1.6795730590820312,0.2328258208212901,-0.6214427947998047,-2.3553016242525757,1.1124160346529663,-1.4883722095261902,0.24548661992658083,-1.8118007663394025,38.461471265492385,-13.277674296181075,0.8669294147263821,6,0.503875732421875,0.6718330383300781,-0.4198932647705078,-0.7558097839355469,-1.6795730590820312,1,0.02369674164151281,1.0,70.5422134399414,-1.5,69.19855499267578,1.0,70.5422134399414,0.02369674164151281
1417,2005-06-08,71.21404266357422,71.54995727539062,70.5422134399414,70.87812805175781,1025306.0,0.004739326800097032,1.0,0.33333333333333803,46.15385287345076,52.24964646937877,0.410755707042469,0.3341745611444509,0.14957882976661097,-3.822921504701057,18.773680880852034,1.0077438354492188,0.12513986849910452,-0.30232391357421307,-2.017240444118471,1.412592616970045,-1.159782178846342,0.5551343516979159,-2.0510145801141704,54.545341922695734,3.345549922801027,0.8574582652721292,6,0.16796112060546875,0.3359184265136719,-1.0917243957519531,-1.0917243957519531,-2.0154876708984375,2,0.009433943061014416,1.0,70.87812805175781,1.0,70.5422134399414,-1.5,69.19855499267578,0.009433943061014416
1418,2005-06-09,72.22178649902344,72.22178649902344,70.87812805175781,71.21404266357422,465935.0,0.014150914591521735,1.6666666666666667,3.0,51.72413523040812,52.44121705053522,-0.6671456173070567,-0.5984260347848362,-0.832541754075578,-4.662481101433997,18.327624170407375,1.343658447265625,0.13010727430277313,0.6382369995117188,-1.076679405185672,2.3531534042091096,-0.21922120283697666,1.4956952018604142,-2.9639916334825926,100.0,46.63880245613914,0.8574582023486942,6,-0.83978271484375,-0.6718254089355469,-2.099468231201172,-2.099468231201172,-3.0232315063476562,3,-0.013953460365631387,1.0,71.21404266357422,1.0,70.87812805175781,1.0,70.5422134399414,-0.013953460365631387
1419,2005-06-10,72.22178649902344,72.89362335205078,71.21404266357422,72.22178649902344,1117065.0,0.0,1.499982965966,0.0,50.0,50.92606553538371,-0.7455479489682091,-0.5471079012476423,-0.8172193952790394,-4.487225763634058,17.83941367086672,1.6795806884765625,0.08924930528331743,0.5878498077392607,-1.1405197062717605,2.316219321750282,-0.2763349492662428,1.4520345647447641,-2.8711201870434024,79.99981830198664,26.343247844957745,0.86418475700551,6,-0.83978271484375,-0.6718254089355469,-2.099468231201172,-1.6795730590820312,-3.6950607299804688,4,-0.018604613820841887,1.6666666666666667,72.22178649902344,1.0,71.21404266357422,1.0,70.87812805175781,-0.018604613820841887
1420,2005-06-13,72.22178649902344,72.55770874023438,70.87812805175781,72.22178649902344,744047.0,0.0,3.9999091528503294,0.0,53.84614712654923,49.2166571063774,-0.7743149743554341,-0.46513053198783894,-0.8015811226365059,-4.304827600465799,17.086320084746685,1.6795806884765625,0.04068665461606713,0.5206668853759737,-1.1883519397061093,2.2296857104580567,-0.3338425271650749,1.3751762979170223,-2.780106169532999,79.99981830198664,21.173560527022758,0.8545094125410441,6,-0.83978271484375,-0.6718254089355469,-2.0154876708984375,-1.5955963134765625,-5.038726806640625,0,-0.009302306910420999,1.499982965966,72.22178649902344,1.6666666666666667,72.22178649902344,1.0,71.21404266357422,-0.009302306910420999
1421,2005-06-14,72.22178649902344,72.22178649902344,71.54995727539062,72.22178649902344,713120.0,0.0,1.0,0.0,51.99999636603808,47.0579213936999,-0.9241621609305213,-0.4623808238850984,-0.785620422688794,-4.179577401153793,16.292528385444804,0.6718292236328125,0.008395081182925423,0.5038711547851591,-1.2193363232030379,2.227078632773356,-0.3577325842089465,1.3654748937792647,-2.690912432372812,71.42833967112692,9.79845883459231,0.861603738994099,6,-1.1756973266601562,-0.83978271484375,-1.6795730590820312,-1.5955963134765625,-4.702812194824219,1,-0.05116268800731527,3.9999091528503294,72.22178649902344,1.499982965966,72.22178649902344,1.6666666666666667,72.22178649902344,-0.05116268800731527
1422,2005-06-15,72.22178649902344,72.22178649902344,71.88587188720703,72.22178649902344,438067.0,0.0,1.0,0.0,50.0,47.61347568746369,-1.1504683246034233,-0.4594825181397084,-0.7801598364351037,-4.039646640668394,14.937797309343367,0.33591461181640625,-0.06511964804461456,0.48707542419433025,-1.249520996933441,2.2236718453221016,-0.3812227863695625,1.355373634758223,-2.603502569955822,66.66641430869689,6.449795008983742,0.8682982105638865,6,-1.1756973266601562,-0.83978271484375,-1.6795730590820312,-1.5955963134765625,-3.0232315063476562,2,-0.04186038109689427,1.0,72.22178649902344,3.9999091528503294,72.22178649902344,1.499982965966,72.22178649902344,-0.04186038109689427
1423,2005-06-16,71.88587188720703,72.22178649902344,71.21404266357422,71.88587188720703,655532.0,-0.004651153455210499,2.0,0.0,48.00000363396192,48.59898095237372,-0.6748830054422967,-0.1302456695254932,-0.43174622129167517,-3.5562885928819554,13.691622396700442,1.0077438354492188,-0.24751235914166614,0.151160812377924,-1.5854356087498473,1.8877572335056954,-0.7171373981859688,1.0194590229418168,-2.181926292970772,49.999810731522665,-4.970313011110356,0.8682982105638865,6,-0.6718254089355469,-0.5038681030273438,-1.343658447265625,-1.2596817016601562,-2.3514022827148438,3,-0.03738310218658547,1.0,72.22178649902344,1.0,72.22178649902344,3.9999091528503294,72.22178649902344,-0.03738310218658547
1424,2005-06-17,72.89362335205078,73.22953796386719,71.88587188720703,71.88587188720703,565971.0,0.014018769452013746,-1.6666616195263764,100.0,55.555583595365356,50.14219219196214,-1.2330349416118764,-1.1158374601662615,-1.4258600091199156,-4.411921520549342,12.853338387614036,1.3436660766601562,-0.46658178928613836,1.1085247039794979,-0.70338581961893,2.9204352275779257,0.20256944218027684,2.014479965778719,-3.105729325949241,85.71433206577461,30.892612782553883,0.9059552617992153,6,-1.5116195678710938,-1.5116195678710938,-1.9315166473388672,-2.2674331665039062,-3.3591537475585938,4,-0.05069124279265291,2.0,71.88587188720703,1.0,72.22178649902344,1.0,72.22178649902344,-0.05069124279265291
1425,2005-06-20,72.55770874023438,73.9013671875,72.55770874023438,73.22953796386719,548105.0,-0.004608285284352753,-3.0,-0.6666616195263764,50.0,50.80885764730816,-0.6494532872368524,-0.7941842748277566,-1.0799298980687126,-3.935024558332941,12.137430012856612,1.343658447265625,-0.3528677696886575,0.7558139801025447,-1.0792211796918565,2.590849139896946,-0.16170359979466298,1.6733315599997525,-2.6875452509048614,50.00014195149234,-1.569072990755643,0.9175175798972034,6,-0.3359184265136719,-1.0077476501464844,-1.0077495574951172,-1.9315185546875,-2.687324523925767,0,-0.05555554387229655,-1.6666616195263764,72.89362335205078,2.0,71.88587188720703,1.0,72.22178649902344,-0.05555554387229655
1426,2005-06-21,74.90911102294922,75.24502563476562,73.22953796386719,73.22953796386719,827754.0,0.03240733925506323,-1.4,-2.5,59.3749866920287,52.27787251603904,-2.64732308202818,-3.036717930250802,-3.393786683685647,-6.119612723288952,11.972491936520502,2.68731689453125,0.0064920249728004364,2.939258575439453,0.6440894431921151,5.234427707686791,1.7916740093157841,4.086843141563122,-4.958323459656299,91.66668243906963,40.27193506858441,1.14758456612367,6,-1.8475341796875,-2.6873207092285156,-3.359151840209961,-4.282920837402344,-5.038726806640611,1,-0.10313900705882684,-3.0,72.55770874023438,-1.6666616195263764,72.89362335205078,2.0,71.88587188720703,-0.10313900705882684
1427,2005-06-22,74.2372817993164,75.58094024658203,74.2372817993164,75.24502563476562,807041.0,-0.008968591596648201,-1.6666666666666667,-0.6,70.37039529468768,54.34967918984789,-1.6780090428399461,-2.2974880174297425,-2.713102947917747,-5.299273301882451,11.865617488213365,1.343658447265625,0.2606053762771552,2.1498588562011776,-0.35822420688596424,4.657941919288319,0.8958173246576138,3.4039003877447414,-4.074724713164585,69.23082298760609,12.079426081770343,1.2540415315435693,6,-1.0077476501464844,-1.8475341796875,-2.6873226165771484,-3.6110916137695312,-5.038726806640625,2,-0.09049775708758578,-1.4,74.90911102294922,-3.0,72.55770874023438,-1.6666616195263764,72.89362335205078,-0.09049775708758578
1428,2005-06-23,73.22953796386719,74.90911102294922,72.55770874023438,74.2372817993164,970304.0,-0.013574632732020309,1.0,1.0,73.07694659555975,56.913784367132294,-0.5724855879415429,-1.2757851067901242,-1.708032110888098,-4.174189598775584,11.074268212049555,2.3514022827148438,0.46759499798079673,1.0917274475097685,-1.4676877035545175,3.6511425985740544,-0.18798012802237452,2.3714350230419114,-2.7418778880895474,36.36376775685497,-26.859547397524892,1.2797075755321428,6,-3.814697265625e-06,-0.8397903442382812,-1.6795787811279297,-2.519367218017578,-3.695068359375,3,-0.05504586104558473,-1.6666666666666667,74.2372817993164,-1.4,74.90911102294922,-3.0,72.55770874023438,-0.05504586104558473
1429,2005-06-24,73.22953796386719,73.22953796386719,73.22953796386719,73.22953796386719,0.0,0.0,1.0,-0.0,68.18185103015675,58.506640356422025,-0.4632149986727825,-1.2610716658309826,-1.6891018432411329,-4.044931276476262,10.24015343767773,0.0,0.6478990245791181,1.0413398742675781,-1.5642984171405914,3.6469781656757476,-0.2614792714365137,2.34415901997167,-2.4362810778412864,22.22222222222222,-43.24302745927992,1.3028191457040854,6,0.1679534912109375,-0.8397903442382812,-1.6795787811279297,-2.519367218017578,-3.695068359375,4,-0.05045871464050766,1.0,73.22953796386719,-1.6666666666666667,74.2372817993164,-1.4,74.90911102294922,-0.05045871464050766
1430,2005-06-27,73.22953796386719,73.22953796386719,71.88587188720703,72.55770874023438,798397.0,0.0,3.0000227123032546,100.0,66.66670271790268,60.13627439551809,-0.34110303151227583,-1.2176771522208583,-1.6914396519868689,-3.911678898877142,9.361919985308695,1.3436660766601562,0.7027707366626288,0.9741565704345732,-1.667698139967797,3.6160112808369433,-0.34677078476661904,2.2950839256357654,-2.1490200762079184,36.36376775685497,-31.174023059456076,1.3209273552011878,6,0.1679534912109375,-0.8397903442382812,-1.9315147399902344,-2.519367218017578,-3.3591537475585795,0,-0.05045871464050766,1.0,73.22953796386719,1.0,73.22953796386719,-1.6666666666666667,74.2372817993164,-0.05045871464050766
1431,2005-06-28,73.9013671875,73.9013671875,72.89362335205078,73.22953796386719,526134.0,0.009174292810154139,2.0,1.0,68.18185103015675,62.156480065535504,-0.8377243974806845,-1.8800738882149233,-2.422823549108031,-4.463768881271591,7.8155311022260685,1.0077438354492188,0.8033209266454548,1.5788028717040987,-1.1619127085071028,4.3195184519153,0.20844508159849795,2.9491606618096995,-2.550823958305358,54.54554839775355,-14.031114161484481,1.3703577901056032,6,-0.503875732421875,-1.5116195678710938,-2.603343963623047,-3.1911964416503906,-3.695068359375,1,-0.054545445160224415,3.0000227123032546,73.22953796386719,1.0,73.22953796386719,1.0,73.22953796386719,-0.054545445160224415
1432,2005-06-29,71.54995727539062,73.5654525756836,70.5422134399414,73.5654525756836,2036580.0,-0.03181821935910145,1.9999962146304533,-3.0000113561516275,46.15385287345077,61.951352203256484,1.5738742761200655,0.3852632148750388,-0.09454440899584426,-2.0318955600690884,6.226913220554129,3.3591537475585938,0.8119413266050373,-0.7054237365722713,-3.4530646490978683,2.0422171759533256,-2.079244192835077,0.6683967196905343,4.030982971191406,23.07688275929543,-39.80958655411463,1.3738204562627991,6,1.5116195678710938,0.8397903442382812,-0.2519340515136719,-0.8397865295410156,-2.0154876708984375,2,-0.023474130845633656,2.0,73.9013671875,3.0000227123032546,73.22953796386719,1.0,73.22953796386719,-0.023474130845633656
1433,2005-06-30,71.54995727539062,71.54995727539062,70.87812805175781,71.21404266357422,723092.0,0.0,3.0,-0.16666603577174222,46.15385287345077,60.906715456377086,1.6999854400885397,0.4897411377880587,-0.08566452114885692,-1.9345243530404161,6.702227713768026,0.6718292236328125,0.8437464520342672,-0.7558109283447294,-3.4064185016450352,1.8947966449555764,-2.0811147149948823,0.5694928583054235,3.9302084350585886,29.99993186324499,-29.45272745534256,1.3253037866501545,6,1.5116195678710938,0.8397903442382812,-0.5878486633300781,-0.6718292236328125,-2.0154876708984375,3,-0.032863783183887385,1.9999962146304533,71.54995727539062,2.0,73.9013671875,3.0000227123032546,73.22953796386719,-0.032863783183887385
1434,2005-07-01,70.87812805175781,71.54995727539062,70.5422134399414,71.21404266357422,1506382.0,-0.009389652338253507,1.0,-1.0,42.85715444503389,60.113065950269736,2.2974523259646276,1.363772767203642,0.5874209601063569,-1.189696560893836,7.202855811961532,1.0077438354492188,0.882485365473272,-1.5116188049316435,-3.833800473911367,0.8105628640480802,-2.6727096394215124,-0.35052797044177453,4.503278613281239,9.99997728774833,-44.91813053147198,1.161090834489862,7,2.1834487915039062,1.5116195678710938,0.16795921325683594,0.0,-2.3514022827148438,4,-0.01895730720038824,3.0,71.54995727539062,1.9999962146304533,71.54995727539062,2.0,73.9013671875,-0.01895730720038824
1435,2005-07-04,71.21404266357422,71.21404266357422,70.206298828125,70.87812805175781,860510.0,0.004739326800097032,5.0,-1.0,44.82759430877563,58.49668901879718,1.956658161907228,1.13917676734998,0.267521053112759,-1.447236321038531,7.790723655190955,1.0077438354492188,0.9798171525591783,-1.2092956542968807,-3.436441077252482,1.0178497686587207,-2.3228683657746814,-0.09572294281908,4.0705801369628745,27.272670961347867,-24.50127011178373,1.1135727114778031,7,1.6795768737792969,1.1757049560546875,-0.08397674560546875,-0.33591461181640625,-2.68731689453125,0,-0.02358485765253615,1.0,70.87812805175781,3.0,71.54995727539062,1.9999962146304533,71.54995727539062,-0.02358485765253615
1436,2005-07-05,72.55770874023438,72.55770874023438,70.206298828125,71.21404266357422,1038385.0,0.01886799325531663,2.49999148293464,4.000022712303255,51.515182799251185,56.40166540819312,0.273086817306023,-0.07610983223435142,-1.0333574242458212,-2.7119639751242346,7.410922347608148,2.351409912109375,0.9539142322364853,0.05039138793945597,-2.054748715944683,2.155531491823595,-1.0021786640026136,1.1029614398815255,2.523781101406229,70.000068136755,19.27920452164851,1.0525700519420693,7,-3.814697265625e-06,-0.16796112060546875,-1.427642822265625,-1.6795806884765625,-3.3591537475585938,1,-0.03703706429797449,5.0,71.21404266357422,1.0,70.87812805175781,3.0,71.54995727539062,-0.03703706429797449
1437,2005-07-06,71.88587188720703,72.89362335205078,71.54995727539062,72.22178649902344,423548.0,-0.009259344936491942,-1.6666818082021697,-0.24999858048910667,50.0,53.83756023090871,0.6440253565596095,0.6836927292796702,-0.2931700209835242,-1.9562485408337977,7.1998151913835935,1.3436660766601562,0.9998780925428434,-0.6550369262695312,-2.6936761985070063,1.3836023459679438,-1.6743565623882688,0.3642827098492063,3.000610313892949,62.49982256063458,11.204941683791247,1.019319636118738,7,0.16796112060546875,0.503875732421875,-0.7558059692382812,-1.0077438354492188,-2.3514022827148438,2,-0.023364438866615878,2.49999148293464,72.55770874023438,5.0,71.21404266357422,1.0,70.87812805175781,-0.023364438866615878
1438,2005-07-07,71.21404266357422,72.22178649902344,67.51897430419922,72.22178649902344,1290167.0,-0.009345775546646395,8.333348474868837,3.0,42.424223653782626,50.975601633533806,1.1173967967907998,1.3451182235520776,0.4730998451438495,-1.2143230353049717,8.142310885218103,4.702812194824219,0.7151563581797546,-1.2764789581298857,-3.3965184432263413,0.84356052696657,-2.3364987006781064,-0.21645921558166492,3.485232202606767,68.74994676819037,20.907992026797686,1.0600197425482258,7,-0.5038719177246094,0.33591461181640625,0.08398056030273438,-0.33591461181640625,-1.3436584472656108,3,-0.02358485765253615,-1.6666818082021697,71.88587188720703,2.49999148293464,72.55770874023438,5.0,71.21404266357422,-0.02358485765253615
1439,2005-07-08,70.87812805175781,71.54995727539062,70.5422134399414,71.21404266357422,564876.0,-0.004716971530507208,1.0,0.3333333333333333,42.424223653782626,48.28199284863158,1.212158348395164,1.6603341785544075,0.9014989037812313,-0.8283264932616703,9.18745195306632,1.0077438354492188,0.33853425937512327,-1.545210647583005,-3.78299709119878,0.6925757960327701,-2.6641038693908854,-0.42631742577512455,3.390328780704266,62.499964512126915,14.314221484487412,1.118893221807884,7,-0.16795730590820312,0.6718292236328125,0.16795921325683594,0.0,-1.343658447265625,4,-0.01895730720038824,8.333348474868837,71.21404266357422,-1.6666818082021697,71.88587188720703,2.49999148293464,72.55770874023438,-0.01895730720038824
1440,2005-07-11,71.54995727539062,72.22178649902344,70.87812805175781,71.21404266357422,856738.0,0.009478653600194065,-1.6666666666666667,-1.0,32.14286003982755,44.27766051637278,0.3095813873308657,0.9861531109562094,0.2452341601782564,-1.4295678951648938,10.318179426707305,1.343658447265625,0.006542143772350073,-0.839789962768549,-3.110246577697623,1.4306666521605251,-1.975018270233079,0.29543834469598096,2.313530605375675,74.99992902425383,30.979364797602784,1.135228307464537,7,-1.0077438354492188,0.0,-0.7558059692382812,-0.6718292236328125,-1.0077438354492188,0,-0.04225343552214089,1.0,70.87812805175781,8.333348474868837,71.21404266357422,-1.6666818082021697,71.88587188720703,-0.04225343552214089
1441,2005-07-12,68.52672576904297,71.54995727539062,67.51897430419922,71.21404266357422,3860415.0,-0.04225343552214089,1.4000045424606509,-8.0,25.714300546781416,42.00659914674285,2.78289542018976,3.9193114038451426,3.249220838176228,1.6420245121315418,11.91552505834154,4.030982971191406,-0.3412322111237813,-3.6782684326171875,-6.53256061189856,-0.8239762533358146,-5.105414522257874,-2.251122342976501,4.956091297129305,18.750088719682708,-21.169381380467485,1.4271460896406858,7,1.6795730590820312,3.0232315063476562,2.687318801879883,2.3514022827148438,5.374641418457031,1,0.0,-1.6666666666666667,71.54995727539062,1.0,70.87812805175781,8.333348474868837,71.21404266357422,0.0
1442,2005-07-13,69.19855499267578,69.87038421630861,68.52672576904297,68.52672576904297,3983106.0,0.00980390082983229,-3.000000000000042,-0.25,32.352943141198764,40.47316473204818,1.947213203083308,3.1720066923569448,2.565556713798401,1.014908354269167,13.59919323275788,1.3436584472656392,-0.6823698128323912,-2.8552776336669865,-6.010209330696497,0.2996540633625244,-4.432743482181735,-1.2778117851522381,3.926431507778105,35.714390005304935,-4.462565371410136,1.5774658485147535,7,1.0077438354492188,2.3514022827148438,2.267427444458008,1.6795730590820312,3.695068359375,2,0.0,1.4000045424606509,68.52672576904297,-1.6666666666666667,71.54995727539062,1.0,70.87812805175781,0.0
1443,2005-07-14,69.19855499267578,69.87038421630861,68.52672576904297,69.53446960449219,1463925.0,0.0,1.6666666666666197,-0.5,32.352943141198764,39.306030142733164,1.7641043584060867,3.120338355371416,2.5534778030375946,1.0520300189769216,14.853052070971948,1.3436584472656392,-1.1301596382778598,-2.720911788940427,-6.12502346724402,0.6831998893631663,-4.422967628092223,-1.0188559497886303,3.5900707760028183,35.714390005304935,-6.455555403102544,1.7020558391517961,7,1.0077438354492188,2.3514022827148438,2.267427444458008,1.6795730590820312,3.0232315063476562,3,0.004854358763011213,-3.000000000000042,69.19855499267578,1.4000045424606509,68.52672576904297,-1.6666666666666667,71.54995727539062,0.004854358763011213
1444,2005-07-15,69.19855499267578,69.19855499267578,68.19080352783203,69.19855499267578,1020097.0,0.0,1.0,-0.0,32.352943141198764,37.91995779078019,1.6771748833798483,2.9822193438423312,2.51949147379959,1.0948921487214562,16.513239818594858,1.00775146484375,-1.2202061687313943,-2.536158370971677,-6.114296403161802,1.0419796612184484,-4.325227387066747,-0.7470893548766071,3.273891688134057,35.714390005304935,-6.89298643355351,1.7890690160950635,7,1.0077438354492188,2.3514022827148438,2.267427444458008,1.6795730590820312,3.3591537475585938,4,0.009708717526022648,1.6666666666666197,69.19855499267578,-3.000000000000042,69.19855499267578,1.4000045424606509,68.52672576904297,0.009708717526022648
1445,2005-07-18,68.52672576904297,69.19855499267578,68.19080352783203,68.86264038085939,898003.0,-0.009708717526022315,1.0000151415355032,-100.0,26.470601988391365,35.13722658957354,2.1542642799162337,3.5168859789733347,3.13799774068157,1.8168391898744858,17.782719636152866,1.00775146484375,-1.339868967749382,-3.0064384460449247,-6.834754353766115,0.8218774616762659,-4.92059639990552,-1.0922804921843294,3.6485125691702365,25.00014195162667,-15.432179938827009,1.914157953860592,7,1.6795730590820312,3.0232315063476562,2.9392566680908203,2.3514022827148438,2.3514022827148438,0,0.014705851244748436,1.0,69.19855499267578,1.6666666666666197,69.19855499267578,-3.000000000000042,69.19855499267578,0.014705851244748436
1446,2005-07-19,67.18305969238281,68.86264038085939,66.84714508056639,68.52672576904297,1141103.0,-0.01960791299424902,1.0,4.000022712303085,29.032267518107517,32.80747853602993,2.9674159969623446,4.4818444412628935,4.454944694535897,3.2060003975430504,18.426541846730522,2.015495300292997,-1.4140058738339576,-3.963801956176752,-7.915025932432357,-0.012577979921147175,-5.939413944304562,-1.9881899680489425,4.7128028037895575,11.111083071301676,-30.214667524583867,1.9756119881278058,7,2.3514060974121094,4.030982971191406,4.282922744750977,3.695068359375,3.695068359375,1,0.050000011356128304,1.0000151415355032,68.52672576904297,1.0,69.19855499267578,1.6666666666666197,69.19855499267578,0.050000011356128304
1447,2005-07-20,67.51897430419922,67.85488891601561,67.01510620117189,67.51897430419922,974443.0,0.004999989779484348,1.4999886438483938,-0.0,31.25000443598728,31.56589862294156,2.175713662110212,3.812260962045272,4.095663426620121,2.9099506606138164,18.913255523082313,0.8397827148437216,-1.5411412416994068,-3.2919719696044893,-7.27910651435613,0.6951625751471511,-5.285539241980317,-1.298404697228662,3.972990798724666,22.222166142602884,-19.687894107861826,1.9935672723758238,7,2.015491485595703,3.695068359375,3.6950721740722656,3.3591537475585938,2.351409912109389,2,0.09452739691431944,1.0,67.18305969238281,1.0000151415355032,68.52672576904297,1.0,69.19855499267578,0.09452739691431944
1448,2005-07-21,69.19855499267578,69.87038421630861,68.52672576904297,68.52672576904297,758500.0,0.02487568429149123,-3.000000000000042,100.0,42.85716139775045,31.61400281671576,0.2013436069997141,1.9133010520244227,2.411751186557524,1.288451701631672,20.230768919917182,2.351409912109389,-1.8358904510029674,-1.4108421325683622,-5.289248685856208,2.4675644207194836,-3.350045409212285,0.5283611440755607,1.9218245084595083,77.77783385739711,30.516441960981837,1.9392032766439216,7,0.3359107971191406,2.0154876708984375,2.015491485595703,1.6795730590820312,1.0077438354492188,3,0.053398056646791314,1.4999886438483938,67.51897430419922,1.0,67.18305969238281,1.0000151415355032,68.52672576904297,0.053398056646791314
1449,2005-07-22,69.53446960449219,70.206298828125,69.19855499267578,69.53446960449219,1271842.0,0.004854358763011213,-2.0,0.0,42.85716139775045,32.80448074537386,-0.3857819650940968,1.3558843899240998,2.0644898843308113,1.013161803579436,21.542642569789116,1.0077438354492188,-2.079496643014039,-0.890174102783206,-4.5910227185927255,2.8106745130263135,-2.7405984106879657,0.9602502051215538,1.2440511429975913,80.00004542450343,28.962261952614142,1.850424307904763,7,-0.3359184265136719,1.6795730590820312,1.7635555267333984,1.343658447265625,0.6718292236328125,4,0.03864726242706018,-3.000000000000042,69.19855499267578,1.4999886438483938,67.51897430419922,1.0,67.18305969238281,0.03864726242706018
1450,2005-07-25,69.53446960449219,69.87038421630861,69.53446960449219,69.87038421630861,338351.0,0.0,-1.0000000000000846,-100.0,35.48386624094624,33.889988044725506,-0.7842131540368769,1.122412093606215,2.0637384384959887,1.0690382710269262,22.9226668849862,0.33591461181642046,-2.189581884541454,-0.705420684814456,-4.178615297998604,2.7677739283696923,-2.44201799140653,1.0311766217776182,0.9295410896437204,80.00004542450343,30.065378514723136,1.7365973065920712,7,-1.0077476501464844,1.6795730590820312,1.8475341796875,1.343658447265625,0.0,0,0.04347827995148568,-2.0,69.53446960449219,-3.000000000000042,69.19855499267578,1.4999886438483938,67.51897430419922,0.04347827995148568
1451,2005-07-26,69.87038421630861,69.87038421630861,68.52672576904297,69.53446960449219,1451166.0,0.0048309078033828,6.999999999999408,-1.0,40.00001514151266,34.73966271142705,-1.016367836656599,0.49436886942207536,1.698472678542089,0.7888389842993035,24.976339876559777,1.3436584472656392,-2.281303975407468,-0.16795692443845667,-3.1843093531098674,2.848395504232954,-1.676133138774162,1.3402192898972487,0.33591461181639204,89.47369679350517,39.42946423679578,1.5081762143357083,7,-1.3436622619629048,1.3436584472656108,2.015491485595689,1.0077438354492045,0.6718292236327983,1,0.0144230469998472,-1.0000000000000846,69.53446960449219,-2.0,69.53446960449219,-3.000000000000042,69.19855499267578,0.0144230469998472
1452,2005-07-27,69.87038421630861,69.87038421630861,68.86264038085939,69.53446960449219,263286.0,0.0,4.999999999999492,1.0,42.85715444503396,35.90679730074207,-1.0181122877638131,0.38165547733058247,1.668516373312528,0.8397563438076361,25.811686928895604,1.0077438354492188,-2.3350989180499653,-0.0839782714843551,-3.0154586692997185,2.8475021263310083,-1.5497184703920368,1.3817619274233266,0.06718231201170966,80.00000000000085,30.986729540895894,1.46574019890768,7,-1.3436622619629048,1.3436584472656108,2.771299362182603,1.0077438354492045,1.3436584472656108,2,0.0144230469998472,6.999999999999408,69.87038421630861,-1.0000000000000846,69.53446960449219,-2.0,69.53446960449219,0.0144230469998472
1453,2005-07-28,69.19855499267578,70.206298828125,69.19855499267578,69.87038421630861,460555.0,-0.009615364666565207,-2.0,-1.9999999999999576,41.3793238479594,36.90972849038215,-0.38697792734875236,0.9152147431236557,2.3019649433196605,1.5644767944431095,26.604469475259084,1.0077438354492188,-2.0342990719620815,-0.638237380981451,-3.4877381642912013,2.2112634023282993,-2.0629877726363333,0.7865130106734313,-2.351409912109389,40.0,-7.005437572230633,1.4247503916548772,7,-0.6718330383300781,1.6795730590820312,3.611085891723633,1.8475303649902344,1.343658447265625,3,0.009708717526022648,4.999999999999492,69.87038421630861,6.999999999999408,69.87038421630861,-1.0000000000000846,69.53446960449219,0.009708717526022648
1454,2005-07-29,69.53446960449219,69.87038421630861,69.19855499267578,69.53446960449219,336806.0,0.004854358763011213,-1.0000000000000424,-0.0,39.285731667550856,38.333631788066526,-0.7489971218903833,0.49906247016167526,1.9307817090805202,1.2893072974575546,27.267750339386616,0.6718292236328267,-1.8689376157211655,-0.2351398468017578,-3.044339322697411,2.5740596290938953,-1.6397395847495915,1.1694598911460758,-2.6201414489746213,60.0,15.852605549017909,1.4045997379478286,7,-1.0077476501464844,0.8397865295410156,3.2751712799072266,1.5116157531738281,1.6795730590820312,4,0.009661815606765156,-2.0,69.19855499267578,4.999999999999492,69.87038421630861,6.999999999999408,69.87038421630861,0.009661815606765156
1455,2005-08-01,69.53446960449219,70.206298828125,69.19855499267578,69.87038421630861,281797.0,0.0,1.0,-100.0,57.894717967660114,41.540570726905706,-0.660471340311517,0.38660272608638024,1.8839567353130633,1.3399419115619366,27.701965409900296,1.0077438354492188,-1.6973508646624964,-0.15116119384765625,-2.877753947597114,2.5754315599018014,-1.514457570722385,1.2121351830270726,-2.5543020355224684,60.0,12.117871109748606,1.363296376874726,8,-0.92376708984375,0.8397865295410156,3.359149932861328,1.5116157531738281,1.6795730590820312,0,0.009661815606765156,-1.0000000000000424,69.53446960449219,-2.0,69.19855499267578,4.999999999999492,69.87038421630861,0.009661815606765156
1456,2005-08-02,69.87038421630861,70.5422134399414,69.53446960449219,69.53446960449219,556677.0,0.0048309078033828,-5.0,-1.0,55.55554153565073,44.24118596020165,-0.642686362508087,-0.1696607905542038,1.5258134548470252,1.0410384978386702,29.030146620798668,1.0077438354492188,-1.5106584515613548,0.3191196441650561,-2.0534064215377015,2.6916457098678137,-0.8671433886863298,1.505382677016442,-2.825694022155787,60.00000000000051,10.1417373854514,1.1862630328513792,8,-0.33591461181642046,0.5038719177245952,3.0232353210449077,1.1757011413574077,1.3436584472656108,1,-0.004807682333282659,1.0,69.53446960449219,-1.0000000000000424,69.53446960449219,-2.0,69.19855499267578,-0.004807682333282659
1457,2005-08-03,70.206298828125,70.87812805175781,70.206298828125,70.206298828125,545387.0,0.004807682333282326,0.0,0.0,57.894717967660114,45.912025579080506,-0.6228113106755586,-0.6723270254323381,1.1602860357728702,0.7605549518835062,30.561209365703156,1.0077438354492045,-1.168734027001591,0.7390129089355497,-1.3921992471171478,2.8702250649882473,-0.32659316909079905,1.8046189869618985,-3.0217077041406384,60.0,8.00759398582204,1.0656060780263468,8,-0.5038719177246094,0.0,2.6873207092285156,0.8397865295410156,1.0077438354492188,2,0.0047846791160259805,-5.0,69.87038421630861,1.0,69.53446960449219,-1.0000000000000424,69.53446960449219,0.0047846791160259805
1458,2005-08-04,69.53446960449219,70.5422134399414,68.86264038085939,70.5422134399414,857970.0,-0.00956935823205185,2.333333333333305,-100.0,52.38094723078138,46.97022400497283,0.11362752771756846,-0.13995440372109158,1.7832559971840851,1.4871530727179874,30.561337396726096,1.679573059082017,-0.7796852301202648,0.15116233825683878,-1.8163162082715445,2.118640884785222,-0.8325769350073529,1.1349016115210304,-2.1282662648414146,33.33333333333287,-19.862287558582366,0.9837392732641947,8,0.16795730590820312,0.33591461181640625,3.191192626953125,1.5116157531738281,1.6795730590820312,3,0.02415453901691267,0.0,70.206298828125,-5.0,69.87038421630861,1.0,69.53446960449219,0.02415453901691267
1459,2005-08-05,69.53446960449219,70.206298828125,68.86264038085939,70.206298828125,890971.0,0.0,2.999999999999958,0.6666666666666666,57.894717967660114,49.46031864127437,0.12698092895837476,-0.25906147367938104,1.73338936281786,1.5397962562086462,30.561472346704598,1.3436584472656108,-0.4071932844324522,0.2183452606201115,-1.6218610303339034,2.0585515515741264,-0.701757884856903,1.138448406097126,-1.919950782114995,33.33333333333287,-22.461005383159225,0.92010314547701,8,0.16795730590820312,0.33591461181640625,3.191192626953125,1.5116157531738281,4.030982971191406,4,0.014492723410147512,2.333333333333305,69.53446960449219,0.0,70.206298828125,-5.0,69.87038421630861,0.014492723410147512
1460,2005-08-08,68.52672576904297,69.53446960449219,68.52672576904297,69.19855499267578,630995.0,-0.014492723410147623,-2.0,1.0,61.11116018084012,51.80600142342186,1.091529336165351,0.538168626737658,2.6893575392629288,2.584130540773657,31.070635499079422,1.0077438354492188,-0.3140495147404039,-0.6382369995117188,-2.1779806743502093,0.9015066753267718,-1.408108836930964,0.1316348379075265,-0.7163903929029374,0.0,-58.908179748720116,0.7698718374192449,8,1.1757011413574219,1.343658447265625,4.198936462402344,2.519359588623047,5.038726806640625,0,0.039215603319329384,2.999999999999958,69.53446960449219,2.333333333333305,69.53446960449219,0.0,70.206298828125,0.039215603319329384
1461,2005-08-09,68.52672576904297,69.19855499267578,68.19080352783203,68.52672576904297,1122829.0,0.0,-1.9999545764251647,-0.0,58.8235844241904,53.58004919888369,0.9844085461442518,0.5672519280504957,2.6148557548708453,2.6157288647908388,30.505155976774056,1.00775146484375,-0.2437906740335336,-0.6382369995117188,-2.1779806743502093,0.9015066753267718,-1.408108836930964,0.1316348379075265,-0.532322832365864,12.500248415111587,-48.939705881606216,0.7698718374192449,8,1.0077400207519531,1.343658447265625,4.114957809448242,2.519359588623047,6.046470642089844,1,0.039215603319329384,-2.0,68.52672576904297,2.999999999999958,69.53446960449219,2.333333333333305,69.53446960449219,0.039215603319329384
1462,2005-08-10,69.19855499267578,69.53446960449219,68.52672576904297,68.86264038085939,1073112.0,0.00980390082983229,1.0,100.0,50.0,54.537902104665974,0.23161520284510573,-0.1102287825824817,1.8639662069667793,1.9689980928128534,29.802940331810913,1.0077438354492188,-0.07084161552768364,0.03359222412109375,-1.5061514507173968,1.5733358989595843,-0.7362796132981515,0.803464061540339,-1.031128549093836,42.857328263098466,-15.833735466318245,0.7698718374192449,8,0.3359107971191406,0.6718292236328125,3.2751712799072266,1.8475303649902344,5.038726806640625,2,0.029126152578067055,-1.9999545764251647,68.52672576904297,-2.0,68.52672576904297,2.999999999999958,69.53446960449219,0.029126152578067055
1463,2005-08-11,69.53446960449219,69.53446960449219,68.86264038085939,69.19855499267578,550333.0,0.004854358763011213,2.999999999999915,1.0000000000000424,50.0,55.728376363826996,-0.057707503106016134,-0.4423675977875803,1.5270691426146357,1.6282084727805852,29.062776080826552,0.6718292236327983,0.026486954498437854,0.35271110534668537,-1.195878419821355,1.9013006305147258,-0.4215836572373348,1.1270058679307056,-1.3436660766601562,66.66679284565156,10.230356881904271,0.774294762584022,8,-3.814697265625e-06,-3.814697265625e-06,2.6873207092285156,1.5116157531738281,3.3591537475585938,3,0.02415453901691267,1.0,69.19855499267578,-1.9999545764251647,68.52672576904297,-2.0,68.52672576904297,0.02415453901691267
1464,2005-08-12,69.87038421630861,70.206298828125,69.19855499267578,69.53446960449219,1019408.0,0.0048309078033828,1.0,1.0000000000000424,53.333333333333435,55.221555848901815,-0.3810311440263945,-0.764569667260588,1.2373719343643472,1.2893226877824588,27.95903461284971,1.0077438354492188,0.09143402397553757,0.6550342559814624,-0.9239374772939328,2.2340059892568576,-0.13445161065624234,1.444520122619167,-1.5183412170410264,83.3333964228265,28.643385803160044,0.7894858666376993,8,-0.3359184265136861,-0.3359184265136861,1.2596797943115092,1.1757011413574077,4.366897583007798,4,0.019230729333129748,2.999999999999915,69.53446960449219,1.0,69.19855499267578,-1.9999545764251647,68.52672576904297,0.019230729333129748
1465,2005-08-15,69.53446960449219,70.206298828125,69.19855499267578,69.19855499267578,336382.0,-0.004807682333282659,-5.0,0.9999999999999577,46.66666666666655,54.23390308568135,-0.050418585060157284,-0.36816228722736355,1.5732367403441572,1.6202826353998034,26.795645584443296,1.0077438354492188,0.22343729491906572,0.2687324523925838,-1.2817735721289694,1.819238476914137,-0.5065205598681928,1.0439854646533604,-1.0308615020751972,66.66679284565156,15.700180645145188,0.7752530122607743,8,-3.814697265625e-06,-3.814697265625e-06,1.5955944061279297,1.5116157531738281,4.3668975830078125,0,0.05797100336163341,1.0,69.87038421630861,2.999999999999915,69.53446960449219,1.0,69.19855499267578,0.05797100336163341
1466,2005-08-16,70.5422134399414,70.5422134399414,69.87038421630861,70.206298828125,376767.0,0.014492723410147512,2.999999999999915,1.0,55.5555555555554,53.97399615100304,-1.0648185321894346,-1.1714017656942275,0.5663229548317474,0.624121013392994,25.029249760471938,1.0077438354492188,0.3832947236865323,1.1085186004638672,-0.20112000332937896,2.4181572042571133,0.4536992985672441,1.7633379023604903,-1.896134140563973,100.0,50.528689068380174,0.6548193018966242,8,-1.1757049560546875,-1.3436622619628906,0.5038719177246094,0.5038719177246094,3.0232391357421875,1,0.042857162942812055,-5.0,69.53446960449219,1.0,69.87038421630861,2.999999999999915,69.53446960449219,0.042857162942812055
1467,2005-08-17,73.9013671875,73.9013671875,70.5422134399414,70.5422134399414,2451531.0,0.047619057919390695,1.0,10.000022712303254,76.92309708190827,56.70090169001714,-4.296532217548673,-4.245558235755979,-2.7637791576771917,-2.6930724235063224,23.214105716193764,3.3591537475585938,0.44800520179728665,4.148552703857419,1.9767636000214708,6.320341807693367,3.062658151939445,5.234447255775393,-5.12136496297974,100.0,47.292834414299804,1.0858945519179763,8,-2.8552818298339844,-3.527111053466797,-3.0232391357421875,-2.351409912109375,-1.0077438354492188,2,0.009090890320449185,2.999999999999915,70.5422134399414,-5.0,69.53446960449219,1.0,69.87038421630861,0.009090890320449185
1468,2005-08-18,72.89362335205078,73.9013671875,72.89362335205078,73.5654525756836,897087.0,-0.013636335480673889,-2.0,-0.1999995457549666,67.85716892991877,57.807840685823656,-3.086791640675628,-3.106043940220758,-1.770582343066195,-1.6702566635374012,22.76215728702583,1.0077438354492188,0.495012158209434,2.9560554504394503,0.3899208256188871,5.5221900752600135,1.6729881380291687,4.239122762849732,-3.70391193049214,78.57146333510164,25.680257498653482,1.2830673124102827,8,-1.8475379943847656,-2.519367218017578,-2.0154953002929688,-1.3436660766601562,0.33591461181640625,3,0.018433141137411013,1.0,73.9013671875,2.999999999999915,70.5422134399414,-5.0,69.53446960449219,0.018433141137411013
1469,2005-08-19,72.22178649902344,72.89362335205078,71.21404266357422,72.55770874023438,763382.0,-0.009216675233478355,2.3333232390527527,0.5000113561516273,63.33331314464987,58.05474657069141,-2.2279654231230523,-2.342667142761087,-1.1213992418639407,-0.992465169926092,22.098114157482826,1.6795806884765625,0.4856949662181762,2.149852752685547,-0.6021056158176492,4.901811121188743,0.7738735684339559,3.525831936937138,-2.6551426161894938,64.28560999469506,11.7857820985231,1.3759791842515952,8,-1.1757011413574219,-1.8475303649902344,-1.343658447265625,-0.6718292236328125,1.6795806884765625,4,0.009302412548828798,-2.0,72.89362335205078,1.0,73.9013671875,2.999999999999915,70.5422134399414,0.009302412548828798
1470,2005-08-22,72.55770874023438,73.22953796386719,71.88587188720703,72.22178649902344,464600.0,0.0046512590936182985,-1.6666616195263764,-1.0,63.333340904083805,58.5558306240129,-2.1590031150721956,-2.5723695891523732,-1.47653886039636,-1.3204189464208156,21.470193691076823,1.3436660766601562,0.5845167881091697,2.334613037109378,-0.617861980559212,5.287088054777968,0.8583755282750758,3.81085054594368,-2.6442869930271513,66.6667297562784,14.491212387710476,1.4762375088342954,8,-1.3436622619628906,-2.183452606201172,-1.6795806884765625,-1.00775146484375,1.0077438354492188,0,0.023148099467902306,2.3333232390527527,72.22178649902344,-2.0,72.89362335205078,1.0,73.9013671875,0.023148099467902306
1471,2005-08-23,70.87812805175781,72.55770874023438,70.5422134399414,72.55770874023438,828272.0,-0.023148204617233326,1.3999981830239931,-4.999909152850329,52.941168611680766,58.882627136421874,-0.12382017675767543,-0.8573785021842468,0.163911355724764,0.3574444244329982,20.475293630153008,2.0154953002929688,0.6116002597028114,0.6046451568603572,-2.356867652507077,3.5661579662277916,-0.8761112478233599,2.0854015615440744,-0.6456706693271599,9.99997728774833,-39.484452916418384,1.4807564046837178,8,0.503875732421875,-0.5038719177246094,0.0,0.6718292236328125,1.0077438354492188,1,0.04265404884190094,-1.6666616195263764,72.55770874023438,2.3333232390527527,72.22178649902344,-2.0,72.89362335205078,0.04265404884190094
1472,2005-08-24,70.87812805175781,71.21404266357422,69.87038421630861,70.87812805175781,707676.0,0.0,2.999999999999958,-0.0,56.24998225606343,59.57706960931781,0.15587396776791707,-0.8200544817575235,0.1239740977965198,0.3503460736976507,19.55653244356303,1.3436584472656108,0.7059673686233481,0.5542579650878849,-2.4126642718213276,3.5211802019970975,-0.9292031533667284,2.0377190835424983,3.0232391357421875,24.999952682790845,-25.431659708222202,1.4834611184546072,8,0.6718330383300781,-0.419891357421875,-0.5038738250732422,0.33591461181640625,0.33591461181640625,2,0.037914722041803905,1.3999981830239931,70.87812805175781,-1.6666616195263764,72.55770874023438,2.3333232390527527,72.22178649902344,0.037914722041803905
1473,2005-08-25,69.87038421630861,70.5422134399414,69.19855499267578,70.206298828125,658030.0,-0.014217980400290986,1.6666666666666667,-100.0,51.42856772044997,59.36542898566409,1.3592141591005742,0.2536041996239362,1.0900763729120087,1.3504231118765375,18.963359983115545,1.6795730590820312,0.8144110256138362,-0.48707733154294885,-3.41531475928808,2.441160096202182,-1.9511960454155144,0.9770413823296167,3.9503633117675605,16.66663512186109,-34.4436544434883,1.4641187138725635,8,1.6795768737792827,1.1757011413574077,0.5038700103759624,1.3436584472656108,2.0154876708984233,3,0.043269250193081366,2.999999999999958,70.87812805175781,1.3999981830239931,70.87812805175781,-1.6666616195263764,72.55770874023438,0.043269250193081366
1474,2005-08-26,70.206298828125,71.54995727539062,70.206298828125,70.206298828125,645674.0,0.004807682333282326,0.0,-0.0,57.57573671970548,60.577547880446204,1.2024058324028886,-0.030986689108075893,0.6830771869214942,1.0033535964652174,18.103028978355688,1.679573059082017,0.9595406850518913,-0.18475418090820028,-3.088551885245323,2.7190435234289225,-1.6366530330767688,1.2671446712603682,3.429560998535152,24.99995268279111,-31.229786754027906,1.451898852168562,8,1.3436622619628906,0.8397865295410156,0.1679553985595703,1.0077438354492188,1.6795730590820312,4,0.043062220715316624,1.6666666666666667,69.87038421630861,2.999999999999958,70.87812805175781,1.3999981830239931,70.87812805175781,0.043062220715316624
1475,2005-08-29,70.206298828125,70.5422134399414,69.53446960449219,69.87038421630861,168390.0,0.0,1.0,100.0,57.57573671970548,60.802012454240646,1.4614095966325067,0.023110631746234844,0.6213561915680259,0.9920854460858379,17.588022757320985,1.0077438354492188,1.0944659359447257,-0.21834564208984375,-3.0958455260271336,2.659154241847446,-1.6570955840584958,1.2204042998788083,3.2520688051757816,29.99993186324499,-30.449267793117706,1.4387499419686465,8,1.3436622619628906,0.8397865295410156,-1.9073486328125e-06,1.0077438354492188,2.351409912109375,0,0.05263157894736836,0.0,70.206298828125,1.6666666666666667,69.87038421630861,2.999999999999958,70.87812805175781,0.05263157894736836
1476,2005-08-30,69.53446960449219,71.21404266357422,69.53446960449219,70.5422134399414,797830.0,-0.00956935823205185,-2.3333333333333335,-3.000000000000127,51.515147343941095,57.978906927799855,2.2073878339931383,0.7046093286715376,1.1465808310895227,1.6486254686902555,17.157302264324773,1.6795730590820312,1.1786266258473574,-0.8733791351318416,-3.7683690522477633,2.02161078198408,-2.3208740936897954,0.5741158234261121,3.753505523183591,14.285714285714285,-46.38984990414922,1.4474949585579602,8,2.015491485595703,1.5116157531738281,0.33591270446777344,1.6795730590820312,2.3514022827148438,1,0.05797100336163341,1.0,70.206298828125,0.0,70.206298828125,1.6666666666666667,69.87038421630861,0.05797100336163341
1477,2005-08-31,70.5422134399414,71.21404266357422,69.87038421630861,69.87038421630861,633679.0,0.014492723410147512,-3.000000000000127,-0.6666666666666525,54.28570316134973,56.470966286847734,0.7521329546973305,-0.2916303321776468,0.022578191506852363,0.6205699973355223,16.96735829387421,1.6795730590820312,1.367316282734592,0.1175689697265625,-2.7763950216293836,3.0115329610825086,-1.3294130259514105,1.5645509654045355,2.5821848823343743,57.14285714285714,-2.660230438605332,1.446981995677973,8,0.6718330383300781,0.5038719177246094,-0.6718311309814453,0.6718292236328125,0.0,2,0.019047579906315226,-2.3333333333333335,69.53446960449219,1.0,70.206298828125,0.0,70.206298828125,0.019047579906315226
1478,2005-09-01,71.21404266357422,71.21404266357422,69.87038421630861,70.5422134399414,430979.0,0.009523789953157502,2.999999999999958,1.000000000000021,55.555541535650605,55.60676944140337,-0.20450576223193195,-0.8760964072996273,-0.7276125604216475,-0.06787041578138542,16.057336063795667,1.3436584472656108,1.4481624950928165,0.7054195404052734,-2.1772353380223706,3.5880744188329174,-0.7359078988085486,2.1467469796190954,1.753321925517568,83.33333333333334,25.411708309224437,1.4413274392138196,9,3.814697265625e-06,-0.16795730590820312,-1.3436603546142578,0.0,-1.0077438354492188,3,0.0,-3.000000000000127,70.5422134399414,-2.3333333333333335,69.53446960449219,1.0,70.206298828125,0.0
1479,2005-09-02,70.5422134399414,71.21404266357422,69.87038421630861,70.87812805175781,510776.0,-0.009433943061014416,1.6666666666666385,-0.5,54.05404409981849,54.57573646315167,0.22799750299634525,-0.13164821603663768,-0.14356722432148672,0.5939995212598461,15.09813510161751,1.3436584472656108,0.997680657896268,-0.016796874999997158,-2.8627523358017157,2.8291585858017214,-1.4397746054008564,1.4061808554008621,2.274398765293739,60.0,3.053028180247466,1.4229777304008577,9,0.3359184265136719,0.5038719177246094,-0.8397884368896484,0.6718292236328125,0.0,4,0.019047579906315226,2.999999999999958,71.21404266357422,-3.000000000000127,70.5422134399414,-2.3333333333333335,69.53446960449219,0.019047579906315226
1480,2005-09-05,71.21404266357422,71.54995727539062,69.87038421630861,70.5422134399414,501413.0,0.009523789953157502,1.499999999999979,-2.0,52.777770767825345,54.55758114716773,-0.7313880488334803,-0.6238108387536414,-0.8971835348085193,-0.09471064057802892,13.828511951504966,1.679573059082017,0.6910089440564491,0.5206665039062557,-2.1708503879438865,3.212183395756398,-0.8250919420188154,1.8664249498313268,1.4578472531585476,83.33333333333334,30.517321377203245,1.3457584459250689,9,-0.8397865295410156,-0.16795730590820312,-1.7635536193847656,0.0,-1.3436584472656108,0,0.009433943061014416,1.6666666666666385,70.5422134399414,2.999999999999958,71.21404266357422,-3.000000000000127,70.5422134399414,0.009433943061014416
1481,2005-09-06,71.21404266357422,71.88587188720703,71.21404266357422,71.54995727539062,673421.0,0.0,-3.0,-0.5,34.61538125558519,52.153736591559046,-0.758491015943406,-0.43443483147208894,-1.0023152717242567,-0.14394467061092087,12.23306147567848,0.6718292236328125,0.4549534069987544,0.3863006591796818,-2.1111037276653946,2.883705046024758,-0.8624015342428493,1.635002852602213,1.318913856196275,66.66666666666643,19.000404799508374,1.2487021934225377,9,-0.6718292236328125,-0.16795730590820312,-1.7215633392333984,0.0,-0.6718292236328125,1,0.01886799325531663,1.499999999999979,71.21404266357422,1.6666666666666385,70.5422134399414,2.999999999999958,71.21404266357422,0.01886799325531663
1482,2005-09-07,71.21404266357422,72.22178649902344,71.21404266357422,71.54995727539062,1102289.0,0.0,-5.0,1.0,39.13041760889526,50.78727546805296,-0.7887790985082148,-0.2905965894775022,-1.0338100300933633,-0.16149682103167606,10.929400566343608,1.0077438354492188,0.1731614557802743,0.2855262756347656,-2.0949979718836147,2.666050523153146,-0.9047358481244174,1.4757883993939487,1.1855377951124808,57.14285714285688,12.832937879937461,1.1902621237591893,9,-0.33591461181640625,-0.16795730590820312,-1.2596797943115234,0.0,-0.6718292236328125,2,0.009433943061014416,-3.0,71.21404266357422,1.499999999999979,71.21404266357422,1.6666666666666385,70.5422134399414,0.009433943061014416
1483,2005-09-08,71.21404266357422,72.22178649902344,71.21404266357422,71.88587188720703,541620.0,0.0,-2.0,2.0,42.85715830765584,49.151877866714116,-0.646079382496282,-0.16687109017203738,-1.0659541421538847,-0.1631363686554579,9.555288201549919,1.0077438354492188,0.12911561638367175,0.20154762268066406,-2.088700126659873,2.491795372021201,-0.9435762519896116,1.3466714973509397,1.0574967764720498,57.14285714285688,14.725233876144017,1.1451238746702708,9,-0.33591461181640625,-0.16795730590820312,-1.2596797943115234,0.0,-1.3436584472656108,3,-0.009433943061014416,-5.0,71.21404266357422,-3.0,71.21404266357422,1.499999999999979,71.21404266357422,-0.009433943061014416
1484,2005-09-09,71.21404266357422,71.88587188720703,70.87812805175781,71.21404266357422,496748.0,0.0,-2.0,-0.0,39.99995457544503,47.199013184018504,-0.5454588040267936,-0.06434525116256395,-1.0771026186687749,-0.16479256129056807,8.657614123366464,1.0077438354492188,0.04009027198786441,0.13436470031737713,-2.0927787845734684,2.3615081852082227,-0.9792070421280386,1.2479364427627928,1.0077438354492188,57.14285714285688,17.05758952165906,1.113571742445422,9,-0.33591461181640625,-0.16795730590820312,-1.4276371002197266,0.0,-1.0077438354492188,4,-0.014150914591521624,-2.0,71.21404266357422,-5.0,71.21404266357422,-3.0,71.21404266357422,-0.014150914591521624
1485,2005-09-12,73.5654525756836,73.5654525756836,71.54995727539062,71.54995727539062,2188018.0,0.03301890784683836,1.0,100.0,68.18185103015682,49.05086914915359,-2.6488139405467024,-2.2116736605137532,-3.4233964648605166,-2.4988385475374457,8.097713290655243,2.351409912109375,0.15173366057035764,2.2842254638671875,-0.07952551829620802,4.647976446030583,1.1023499727854897,3.4661009549488853,-4.3668975830078125,100.0,53.79133456494118,1.1818754910817002,9,-1.8475341796875,-2.519367218017578,-3.7790470123291016,-2.351409912109375,-5.038726806640625,0,-0.04109590887967285,-2.0,71.21404266357422,-2.0,71.21404266357422,-5.0,71.21404266357422,-0.04109590887967285
1486,2005-09-13,73.5654525756836,73.9013671875,73.22953796386719,73.5654525756836,1282710.0,0.0,1.0,0.0,68.18185103015682,50.594885579021046,-2.2539098481771447,-2.0802211598127656,-3.4614919177092958,-2.4759347411052204,7.890971372311167,0.6718292236328125,0.16925751283862667,2.133063507080081,-0.4114583638765481,4.67758537803671,0.8608025716017664,3.4053244425583955,-4.279559631347652,88.88891692869869,38.34523683264538,1.2722609354783179,9,-1.6795768737792969,-2.519367218017578,-3.7790470123291016,-2.351409912109375,-6.718307495117202,1,-0.050228310028726186,1.0,73.5654525756836,-2.0,71.21404266357422,-2.0,71.21404266357422,-0.050228310028726186
1487,2005-09-14,74.57319641113281,74.90911102294922,73.5654525756836,73.5654525756836,1412970.0,0.013698601723580284,-1.6666666666666667,100.0,81.81820058866097,53.51295880713331,-2.9387699471515276,-3.1990705806484243,-4.47474795684704,-3.4385914692197446,7.743469526770847,1.343658447265625,0.22522589839122986,3.1072158813476562,0.4121693547714784,5.802262407923834,1.7596926180595744,4.454739144635738,-5.102684497070314,91.66668243906963,35.316053132777654,1.3475232632880885,9,-2.1834487915039062,-2.8552780151367188,-4.870771408081055,-3.3591537475585938,-7.558090209960923,2,-0.05405404575885431,1.0,73.5654525756836,1.0,73.5654525756836,-2.0,71.21404266357422,-0.05405404575885431
1488,2005-09-15,74.2372817993164,74.2372817993164,73.22953796386719,74.2372817993164,1041640.0,-0.004504495287615984,1.0,0.0,77.27275073582625,56.09281510002306,-2.3790974563141845,-2.9063407150468095,-4.126704178052648,-3.042994548235697,7.48533272526915,1.343658447265625,0.4289393632258509,2.704118347167963,-0.1996808250361255,5.607917519372052,1.2522187610659188,4.156017933270007,-4.440453938720708,83.33336487813926,22.066273752009863,1.4518995861020425,9,-1.8475341796875,-2.3514060974121094,-4.534856796264648,-3.0232391357421875,-8.397880554199219,3,-0.049773756121132995,-1.6666666666666667,74.57319641113281,1.0,73.5654525756836,1.0,73.5654525756836,-0.049773756121132995
1489,2005-09-16,72.89362335205078,73.5654525756836,72.55770874023438,73.22953796386719,704835.0,-0.01809951030936041,1.0,-100.0,65.38464562286254,57.49357897280496,-0.7451779735874595,-1.5913590459168176,-2.775450726460761,-1.6468611935337378,8.183795317441497,1.6795730590820312,0.5043242333568969,1.3268680572509766,-1.625608760432172,4.279344874934125,-0.14937035159059064,2.8031064660925438,-2.7900585017138724,40.000136273510016,-24.180143751004373,1.4762384088415725,9,-3.814697265625e-06,-0.8397903442382812,-3.3591575622558594,-1.6795806884765625,-6.046478271484389,4,-0.041474672223947295,1.0,74.2372817993164,-1.6666666666666667,74.57319641113281,1.0,73.5654525756836,-0.041474672223947295
1490,2005-09-19,74.2372817993164,74.90911102294922,72.55770874023438,72.89362335205078,719173.0,0.018433141137411013,-1.3333333333333333,-4.0,75.00002027882574,61.980761086498354,-1.8046715176865007,-2.9541997854489495,-4.1174025258157485,-2.972607477936151,8.983759574835732,2.3514022827148438,0.5543499825941325,2.5865478515625,-0.5728988605695662,5.745994563694566,1.006824495496474,4.166271207628526,-3.8453841786227656,71.42857142857143,0.8982593661884266,1.5797233560660306,9,-1.3436622619628906,-2.1834487915039062,-4.702816009521484,-3.0232391357421875,-7.726051330566406,0,-0.0542986336984731,1.0,72.89362335205078,1.0,74.2372817993164,-1.6666666666666667,74.57319641113281,-0.0542986336984731
1491,2005-09-20,73.9013671875,74.57319641113281,73.22953796386719,74.2372817993164,367236.0,-0.004524877577340103,1.6666666666666667,-0.25,69.23079610921114,65.32524758653346,-1.170569910834729,-2.508806464352631,-3.686186737077932,-2.6205521825218057,9.584557755974302,1.343658447265625,0.6841701146597501,2.099471282958987,-1.1909109734469467,5.389853539364921,0.45428015475602024,3.744662411161954,-3.2384367626710286,57.14285714285714,-14.457902419781107,1.6451911282029696,9,-1.0077476501464844,-1.8475341796875,-4.366901397705078,-2.6873245239257812,-6.7183074951171875,1,-0.07272722580112323,-1.3333333333333333,74.2372817993164,1.0,72.89362335205078,1.0,74.2372817993164,-0.07272722580112323
1492,2005-09-21,73.5654525756836,74.2372817993164,73.22953796386719,73.22953796386719,529429.0,-0.004545445160224593,-5.0,-1.0,64.00003270568698,67.67445585298135,-0.5207983489359549,-2.0672294747609214,-3.2785677791614916,-2.2702863507800686,9.845623863554705,1.0077438354492188,0.7947322897859976,1.629190444946289,-1.7212886268374348,4.979669516730013,-0.04604909094557286,3.304429980838151,-2.647751314967408,42.857142857142854,-26.133462169559273,1.6752395358918588,9,-0.6718330383300781,-1.5116195678710938,-4.282922744750977,-2.351409912109375,-7.054222106933594,2,-0.09132421890839937,1.6666666666666667,73.9013671875,-1.3333333333333333,74.2372817993164,1.0,72.89362335205078,-0.09132421890839937
1493,2005-09-22,72.89362335205078,73.9013671875,72.55770874023438,73.5654525756836,507068.0,-0.009132401149053448,1.0,-2.0,64.00003270568698,70.34113120078602,0.46302659543013647,-1.2198353210892776,-2.5413625354187843,-1.5878668649636154,9.557207311469718,1.343658447265625,1.1167623523637644,0.80619926452637,-2.422416627831879,4.034815156884619,-0.8081086816527545,2.4205072107054946,-1.7364375056006196,14.285714285714285,-53.53536053558475,1.6143079461791243,9,0.3359107971191406,-0.8397903442382812,-2.183452606201172,-1.6795806884765625,-6.55035400390625,3,-0.0806451494733319,-5.0,73.5654525756836,1.6666666666666667,73.9013671875,-1.3333333333333333,74.2372817993164,-0.0806451494733319
1494,2005-09-23,73.22953796386719,73.5654525756836,72.55770874023438,72.55770874023438,486186.0,0.004608285284352753,-2.0,-1.0,62.50003548794025,69.70981836276195,0.4951458538195226,-1.388850498919325,-2.806649858074863,-1.921857570212424,9.926816389672192,1.0077438354492188,1.408684654620913,0.9909519195556697,-2.1486962631563813,4.130600102267721,-0.5788721718003558,2.5607760109116953,-1.8472366068270816,28.57142857142857,-35.74714378274031,1.5698240913560284,9,0.5038719177246094,-1.1757049560546875,-2.519367218017578,-2.0154953002929688,-6.3823928833007955,4,-0.10091742928101544,1.0,72.89362335205078,-5.0,73.5654525756836,1.6666666666666667,73.9013671875,-0.10091742928101544
1495,2005-09-26,73.9013671875,73.9013671875,72.89362335205078,73.22953796386719,399325.0,0.009174292810154139,2.0,1.0,65.38464562286254,69.39901776195148,-0.13859795961799648,-1.865295441782365,-3.376930519063407,-2.5932002998022767,10.030460835661023,1.0077438354492188,1.7011404230725304,1.4780277252197322,-1.592188422503881,4.548243872943345,-0.05708034864207434,3.013135799081539,-2.307457250505351,66.66666666666666,2.535845584288097,1.5351080738618101,9,-0.16795730590820312,-1.8475341796875,-3.1911964416503906,-2.6873245239257812,-6.382392883300781,0,-0.0954545548397755,-2.0,73.22953796386719,1.0,72.89362335205078,-5.0,73.5654525756836,-0.0954545548397755
1496,2005-09-27,73.5654525756836,73.9013671875,73.22953796386719,73.5654525756836,285522.0,-0.004545445160224593,1.0,0.0,62.962994118359596,67.30399482080689,0.2205051214120175,-1.2773985568344415,-2.897959989397634,-2.2372931877800966,10.576797619785824,0.6718292236328125,2.0347936191790126,0.9405639648437472,-1.8474174325550194,3.7285453622425138,-0.45342673385563614,2.3345546635431305,-1.7726305735316714,60.0,-4.8075973112475054,1.3939906986993849,9,0.16795730590820312,-1.5116195678710938,-2.77130126953125,-2.351409912109375,-5.710563659667983,1,-0.09589041948292598,2.0,73.9013671875,-2.0,73.22953796386719,1.0,72.89362335205078,-0.09589041948292598
1497,2005-09-28,71.88587188720703,73.22953796386719,71.21404266357422,73.22953796386719,2986906.0,-0.02283110658156584,1.9999943219564267,-100.0,53.124995564009566,64.62091091282726,1.6525881859749205,0.5354603138592893,-1.1027199430388066,-0.5472837110536375,10.712132278530722,2.351409912109375,1.9131369176519684,-0.8061996459960881,-3.4435559874998916,1.8311566955077154,-2.124877816747997,0.5124785247558208,3.0232391357421875,24.99992902425383,-39.092742037274576,1.3186781707519037,9,1.1757049560546875,0.16796112060546875,-1.007741928100586,-0.6718292236328125,-3.3591461181640625,2,-0.0654205349585687,1.0,73.5654525756836,2.0,73.9013671875,-2.0,73.22953796386719,-0.0654205349585687
1498,2005-09-29,71.21404266357422,71.88587188720703,71.21404266357422,71.54995727539062,2077934.0,-0.009345775546646395,-3.0,0.24999858048910667,50.0,62.911505843620304,2.0679377648529,1.2725329642662757,-0.37479962010394274,0.13117352178632302,10.854780590399931,0.6718292236328125,1.7655588898935548,-1.4780288696289006,-4.115385211132704,1.159327471874903,-2.7967070403808094,-0.15935069887699171,3.621166992187497,0.0,-62.2878587441872,1.3186781707519037,9,1.8475341796875,0.8397903442382812,-0.2099437713623047,0.0,-3.695068359375,3,-0.06603770856038893,1.9999943219564267,71.88587188720703,1.0,73.5654525756836,2.0,73.9013671875,-0.06603770856038893
1499,2005-09-30,71.88587188720703,71.88587188720703,71.21404266357422,71.21404266357422,615692.0,0.009433943061014416,1.0,-2.0,41.37927793728589,59.17586780567143,1.3836293544150209,0.7447102772818397,-0.9924037419515628,-0.5354173481848647,11.005137794296177,0.6718292236328125,1.4155769514240149,-0.873382568359375,-3.3432910426589473,1.5965259059401973,-2.108336805509154,0.36157166879040403,2.8769144287109327,24.99992902425383,-31.174329070995782,1.2349542371497835,9,1.0077476501464844,0.3359184265136719,-0.5878486633300781,-0.6718292236328125,-3.695068359375,4,-0.07710280745789877,-3.0,71.21404266357422,1.9999943219564267,71.88587188720703,1.0,73.5654525756836,-0.07710280745789877
1500,2005-10-03,71.88587188720703,72.22178649902344,71.21404266357422,71.88587188720703,740875.0,0.0,2.0,0.0,41.37927793728589,56.081254675457515,1.1342873240863014,0.8407272260745486,-0.9370606360337774,-0.5247622151573665,11.357557664574427,1.0077438354492188,1.1083141199365372,-0.9069740295410185,-3.305643717537862,1.491695658455825,-2.1063088735394473,0.29236081445741036,2.805939555664054,24.99992902425383,-25.919309496565617,1.1993348439984235,10,0.8397903442382812,0.3359184265136719,-0.5878486633300781,-0.6718292236328125,-3.023231506347642,0,-0.07009342273189212,1.0,71.88587188720703,-3.0,71.21404266357422,1.9999943219564267,71.88587188720703,-0.07009342273189212
1501,2005-10-04,72.55770874023438,72.89362335205078,71.54995727539062,71.88587188720703,938965.0,0.009345881678690438,1.0,100.0,39.28573166755082,53.33522122677572,0.2814009186453603,0.2895618120974177,-1.5554357140092065,-1.1980198593115858,12.160614750804196,1.3436660766601562,0.9875231955946759,-0.3023204803466797,-2.587378358034215,1.9827373973408555,-1.4448494191904473,0.8402084584970879,2.064547327050775,66.66679284565156,20.03839882097403,1.1425289388437652,10,-3.814697265625e-06,-0.3359184265136719,-1.2596855163574219,-1.3436660766601562,-3.0232391357421875,1,-0.06944450870236896,2.0,71.88587188720703,1.0,71.88587188720703,-3.0,71.21404266357422,-0.06944450870236896
1502,2005-10-05,71.88587188720703,72.22178649902344,71.21404266357422,72.22178649902344,735323.0,-0.009259344936491942,5.0,-0.49999432198866667,37.931023680261646,50.43866466839513,0.7710146739016324,1.0691257236517089,-0.8368416228709918,-0.5315249200886143,12.694135679002411,1.3436660766601562,0.6097760243074646,-1.007748794555667,-3.2091463499303785,1.1936487608190447,-2.1084475722430227,0.0929499831316889,2.668219912003906,39.99981830239931,-1.9036188692323535,1.1006987776873587,10,0.6718330383300781,0.503875732421875,-0.5878486633300781,-0.6718292236328125,-2.3514022827148438,2,-0.056074759411922526,1.0,72.55770874023438,2.0,71.88587188720703,1.0,71.88587188720703,-0.056074759411922526
1503,2005-10-06,70.5422134399414,71.21404266357422,70.206298828125,71.21404266357422,1051203.0,-0.01869155109329268,2.0,2.0,37.931023680261646,47.70877446754195,1.951242673516802,2.487402145582024,0.5605830444185358,0.7989240728869902,13.328499530652635,1.6795730590820312,0.28174989987883237,-2.3178157806396484,-4.644086080237969,0.008454518958671997,-3.4809509304388087,-1.1546806308404882,3.945077376556796,12.499964512126915,-28.419654966482817,1.163135149799158,10,1.5116195678710938,1.8475341796875,0.5878524780273438,0.6718292236328125,0.0,3,-0.02857136985947273,5.0,71.88587188720703,1.0,72.55770874023438,2.0,71.88587188720703,-0.02857136985947273
1504,2005-10-07,70.206298828125,70.5422134399414,69.87038421630861,70.206298828125,1358044.0,-0.004761894976578751,-1.0000000000000424,-0.0,26.923093722073773,43.435268700787645,2.0262988654723983,2.892234483142232,0.936639873353954,1.1195417983440734,14.270545384762679,0.6718292236327983,0.008266421672843194,-2.6033432006835966,-5.115922920303774,-0.09076348106341925,-3.8596330604936924,-1.3470533408735008,4.109752308838267,11.111083071300893,-24.877417910529676,1.2562898598100902,10,1.6795768737792969,2.1834487915039062,0.92376708984375,1.0077438354492188,0.33591461181640625,4,-0.03827754159929064,2.0,70.5422134399414,5.0,71.88587188720703,1.0,72.55770874023438,-0.03827754159929064
1505,2005-10-10,70.5422134399414,71.21404266357422,70.206298828125,70.5422134399414,914639.0,0.0047846791160259805,-2.0,0.0,30.769237488829503,39.85818463083986,1.3005445475843231,2.4434924801117006,0.6455984813525504,0.7647647316722868,13.958401126338051,1.0077438354492188,-0.2273593011685051,-2.116266632080084,-4.795622568224459,0.5630893040642917,-3.4559446001522645,-0.7765886640079032,3.5070976817825823,22.222166142602255,-10.632315963265377,1.3396779680721878,10,1.0077476501464844,1.8475341796875,0.4198951721191406,0.33591461181640625,0.0,0,-0.03333337298965433,-1.0000000000000424,70.206298828125,2.0,70.5422134399414,5.0,71.88587188720703,-0.03333337298965433
1506,2005-10-11,69.87038421630861,70.5422134399414,69.53446960449219,70.5422134399414,1397417.0,-0.009523789953157391,2.0,-100.0,29.62963897623294,37.247589454420236,1.5568241353662842,2.976931586127833,1.344590210357893,1.4243605480515384,13.59646673833747,1.0077438354492188,-0.5043901151669559,-2.603342437744132,-5.518573112876112,0.31188823738784777,-4.060957775310115,-1.1457271001781493,3.9281912910904566,12.50000000000053,-18.300657103190094,1.4576153375659888,10,1.3436622619628764,2.351406097412095,0.8397865295410014,0.5038719177245952,-0.33591461181642046,1,-0.014423046999847422,-2.0,70.5422134399414,-1.0000000000000424,70.206298828125,2.0,70.5422134399414,-0.014423046999847422
1507,2005-10-12,70.5422134399414,70.87812805175781,69.53446960449219,69.87038421630861,1238819.0,0.009615364666564874,1.0,-1.0,37.037027690433725,35.807259197801756,0.7536023884900089,2.0950410448866137,0.697461049641106,0.7387167767944902,12.530681867055455,1.343658447265625,-0.8855606240082494,-1.729964065551755,-4.59090744413885,1.1309793130353398,-3.1604357548452953,-0.2994923762582147,2.9152335952251036,60.0,25.990414605918026,1.4304716892935458,10,0.6718330383300781,1.6795768737792969,0.2519359588623047,-0.16795730590820312,-1.0077438354492188,2,-0.014285684929736364,2.0,69.87038421630861,-2.0,70.5422134399414,-1.0000000000000424,70.206298828125,-0.014285684929736364
1508,2005-10-13,70.5422134399414,70.87812805175781,69.87038421630861,70.5422134399414,677916.0,0.0,1.9999999999999576,0.0,34.61538125558519,35.05571512205723,0.7244668888311736,1.9015136926728928,0.744328751850972,0.7193983825894179,11.701450964655088,1.0077438354492045,-1.2528541659400787,-1.545210647583005,-4.348486929928441,1.2580656347624313,-2.946848788755716,-0.14357250641029395,2.6013954007711533,60.0,24.257303161175436,1.4016381411727152,10,0.6718330383300781,1.6795768737792969,0.4198932647705078,-0.16795730590820312,-1.343658447265625,3,-0.014285684929736364,1.0,70.5422134399414,2.0,69.87038421630861,-2.0,70.5422134399414,-0.014285684929736364
1509,2005-10-14,69.87038421630861,70.5422134399414,69.19855499267578,70.5422134399414,1472329.0,-0.009523789953157391,3.0,-100.0,26.92309372207373,33.4494724314781,1.2072930796211097,2.4614354715949673,1.4561852739093126,1.3678064337028246,11.574880772967234,1.343658447265625,-1.4296616732647465,-2.0658779144286967,-5.008683946982131,0.8769281181247379,-3.537280930705407,-0.5944748981519865,2.98449348550632,33.33333333333404,1.4402517962437997,1.4714030162767155,10,1.1757049560546733,2.183448791503892,1.091722488403306,0.5038719177245952,-0.6718292236328267,4,0.009615364666564874,1.9999999999999576,70.5422134399414,1.0,70.5422134399414,2.0,69.87038421630861,0.009615364666564874
1510,2005-10-17,70.206298828125,70.5422134399414,69.87038421630861,70.206298828125,798079.0,0.004807682333282326,-1.0000000000000424,-0.0,30.769237488829376,32.50319530050906,0.6795366774732372,1.9057547346168349,1.19751416009521,1.0155497986431072,10.667662702697822,0.6718292236327983,-1.5169747426332378,-1.52841415405274,-4.357628298888258,1.300799990782778,-2.943021226470492,-0.1138070816349881,2.2829466027760077,60.0,30.354319540213645,1.4146070724177584,10,0.5038719177246094,1.8475341796875,0.7558078765869141,0.16795730590820312,-0.6718292236328125,0,0.0047846791160259805,3.0,69.87038421630861,1.9999999999999576,70.5422134399414,1.0,70.5422134399414,0.0047846791160259805
1511,2005-10-18,68.52672576904297,70.87812805175781,68.19080352783203,69.87038421630861,2028768.0,-0.02392339558012968,-1.666654048815941,-100.0,30.769264367253683,31.707444265730395,1.9301598759220298,3.332907689115302,2.936406525088671,2.658120972682667,10.106557181216102,2.6873245239257812,-1.6020030391073306,-2.9392551422119197,-5.918962058661364,0.040451774237524774,-4.429108600436649,-1.4494016839871904,3.6334506180355106,12.500248415111587,-17.000552768776636,1.489853458224725,10,1.1756973266601562,3.0232315063476562,2.855276107788086,1.8475303649902344,1.6795730590820312,1,0.02941170248949687,-1.0000000000000424,70.206298828125,3.0,69.87038421630861,1.9999999999999576,70.5422134399414,0.02941170248949687
1512,2005-10-19,66.84714508056639,68.86264038085939,66.67919158935547,68.52672576904297,2334475.0,-0.02450986340916539,-1.1666704520505566,1.250005678075811,27.58622039967277,30.558021678998294,3.15121644815963,4.725649410911004,4.635354303215806,4.285193847340224,9.791835147088989,2.1834487915039205,-1.746705074950654,-4.282920455932626,-7.742238417121413,-0.8236024947438381,-6.0125794365270195,-2.553261475338232,4.836706563402515,3.9999055169039592,-28.024982182892913,1.7296589805943918,10,2.0994720458984517,3.9470062255859517,4.618835449218764,3.527111053466811,2.6873245239257955,2,0.0402010365691301,-1.666654048815941,68.52672576904297,-1.0000000000000424,70.206298828125,3.0,69.87038421630861,0.0402010365691301
1513,2005-10-20,67.01510620117189,68.19080352783203,67.01510620117189,67.85488891601561,1091362.0,0.0025126147182958913,-1.800003633985089,0.4999954575599618,23.63641919687879,30.192835620643297,2.7159287567503156,4.315986528500645,4.4782821138393984,4.102713840715623,10.057428901118417,1.3436584472656392,-1.9440824078579482,-3.821033477783189,-7.6306498298394985,-0.011417125726879362,-5.725841653811344,-1.9162253017550341,3.968093035151142,7.9999927320699,-23.884353802016058,1.9048081760281534,10,1.9315109252929545,3.7790451049804545,5.038726806640611,3.8630218505859233,2.8552780151367188,3,0.03759396270681803,-1.1666704520505566,66.84714508056639,-1.666654048815941,68.52672576904297,-1.0000000000000424,70.206298828125,0.03759396270681803
1514,2005-10-21,65.83940124511719,67.01510620117189,65.16757202148439,67.01510620117189,998559.0,-0.017543879622086478,2.1428534347379546,1.4000109019551483,20.967790385104294,29.10378594245161,3.583935567407309,5.174977369191112,5.6406095242353445,5.2783702394486625,10.616585363514636,1.8475341796875,-2.129792182087016,-4.627231597900391,-8.86853038487078,-0.38593281093000087,-6.7478809913855855,-2.5065822044151957,4.541236920630382,11.764690164516797,-20.12339344043787,2.120649393485196,10,2.1834487915039062,4.198940277099609,6.298410415649414,5.038726806640625,4.702812194824219,4,0.05102041762276377,-1.800003633985089,67.01510620117189,-1.1666704520505566,66.84714508056639,-1.666654048815941,68.52672576904297,0.05102041762276377
1515,2005-10-24,66.84714508056639,67.18305969238281,66.17531585693361,66.17531585693361,1520704.0,0.015306090523171889,-2.000000000000085,-0.5714267173689842,23.437485583041223,28.415768898763638,2.231602220543138,3.8068300049738752,4.641751587280666,4.254982940695939,10.925948928383264,1.343658447265625,-2.214516893264218,-3.2667766571045007,-7.478567433143752,0.9450141189347505,-5.372672045124119,-1.1608812690848822,2.699402502099062,29.411725411292117,1.8434810049407275,2.1058953880196234,10,1.1757049560547017,3.191196441650405,5.626581192016616,4.0309829711914205,3.359153747558608,0,0.03517592126448177,2.1428534347379546,65.83940124511719,-1.800003633985089,67.01510620117189,-1.1666704520505566,66.84714508056639,0.03517592126448177
1516,2005-10-25,66.51123046875,67.51897430419922,66.51123046875,67.51897430419922,399649.0,-0.00502511530464822,1.0,-1.5000000000000635,24.193549568796485,26.988715774137283,2.280756930100253,3.7810176765204346,4.950344382176127,4.567778348034324,11.13562398107823,1.0077438354492188,-2.192925646613972,-3.2499801635742216,-7.4260858563553285,0.9261255292068853,-5.338033009964775,-1.1619273171836682,2.334681024126482,36.36356128179678,9.939543112135027,2.0880528463905526,10,1.5116195678710938,3.3591537475585938,5.962495803833008,4.3668975830078125,3.359153747558608,1,0.045454566310611844,-2.000000000000085,66.84714508056639,2.1428534347379546,65.83940124511719,-1.800003633985089,67.01510620117189,0.045454566310611844
1517,2005-10-26,67.18305969238281,67.18305969238281,66.67919158935547,66.84714508056639,521481.0,0.010100989244943737,1.9999772876967454,-0.3333333333333474,32.758608536836505,26.782407694276316,1.2095153028272563,2.8868090667172908,4.15014460574632,3.87113826478938,12.618819346576938,0.6718292236328125,-2.2365892513211776,-2.343010330200201,-6.544919264587705,1.8588986041873028,-4.443964797393946,-0.2420558630064562,1.0743174850709352,66.6666666666665,36.89172450667338,2.1009544671937506,10,0.8397903442382812,2.519367218017578,5.290666580200195,3.695068359375,3.3591537475585938,2,0.045000021576643956,1.0,66.51123046875,-2.000000000000085,66.84714508056639,2.1428534347379546,65.83940124511719,0.045000021576643956
1518,2005-10-27,66.51123046875,67.18305969238281,65.83940124511719,67.18305969238281,695362.0,-0.009999979558968808,3.0,-1.9999999999999154,31.666656572324897,27.309470233193114,1.3962481432591716,3.36054773187891,4.7156374058482555,4.497907294207465,14.312980020368443,1.343658447265625,-2.2406622054936634,-2.779698944091791,-7.108315291946312,1.5489174037627294,-4.944007118019059,-0.6153907701645238,1.2517778837486446,57.14285714285688,23.974046380528236,2.1643081739272616,10,1.5116195678710938,3.0232391357421875,5.962495803833008,4.3668975830078125,4.030982971191406,3,0.045454566310611844,1.9999772876967454,67.18305969238281,1.0,66.51123046875,-2.000000000000085,66.84714508056639,0.045454566310611844
1519,2005-10-28,66.34326934814453,66.67919158935547,66.00735473632811,66.51123046875,615573.0,-0.0025253046654186706,1.6666363842834995,0.25000567807581364,28.813542357979017,27.092170774209734,1.1301163845561888,3.2590748950284905,4.794776576786319,4.619374074884377,16.098695242121803,0.671836853027358,-2.402355945690772,-2.670529937744135,-7.009322368079296,1.668262492591026,-4.8399261529117155,-0.5011337225765544,1.0044691913918342,29.99977287696745,-4.3656055476791416,2.16939621516758,10,1.6795806884765625,3.1912002563476562,6.29841423034668,4.534858703613281,3.1912002563476562,4,0.05316462246765541,3.0,66.51123046875,1.9999772876967454,67.18305969238281,1.0,66.51123046875,0.05316462246765541
1520,2005-10-31,66.84714508056639,67.51897430419922,66.51123046875,66.84714508056639,1043301.0,0.007594978923599838,-2.000000000000127,-0.0,34.482755920065216,27.504780946744354,0.11134378100422282,2.485803815306568,4.19527322383361,4.071461995614939,17.829370260333754,1.1757049560546875,-2.5579084135755465,-1.9147178649902514,-6.134856796499378,2.305421066518875,-4.0247873307448145,0.19535160076431168,-1.6795730590820028,59.999999999999154,21.92411179166671,2.110069465754561,10,0.16796112060549717,2.6873245239257955,6.046476364135756,4.0309829711914205,3.023239135742216,0,0.055276382483075315,1.6666363842834995,66.34326934814453,3.0,66.51123046875,1.9999772876967454,67.18305969238281,0.055276382483075315
1521,2005-11-01,67.51897430419922,68.19080352783203,66.84714508056639,67.18305969238281,1211997.0,0.010050230609297106,-1.6666666666666197,100.0,34.482755920065415,28.27106267123242,-0.8029017323215157,1.4937136656485848,3.4877976492802105,3.3590560136047145,18.898532465954794,1.3436584472656392,-2.585974465721705,-0.9909519195556697,-4.842468490244599,2.8605646511332594,-2.9167102049001414,0.9348063657888019,-2.3043742370605287,71.42857142857143,34.63361076555438,1.9257582853444657,11,-0.8397865295410156,2.0154953002929688,5.37464714050293,3.3591537475585938,2.0154953002929688,1,0.039801027068603556,-2.000000000000127,66.84714508056639,1.6666363842834995,66.34326934814453,3.0,66.51123046875,0.039801027068603556
1522,2005-11-02,67.85488891601561,67.85488891601561,66.67919158935547,67.85488891601561,1266078.0,0.004975114259037294,1.0,0.0,36.66665909591602,29.71886710445878,-1.0961017545352263,0.8857360397939402,3.119405093144735,2.9841060272260904,20.34999795058543,1.175697326660142,-2.693176937471236,-0.45348815917969887,-3.968328218852463,3.061351900493065,-2.210908189016081,1.3039318706566831,-2.5212407104491916,85.71428571428511,49.71254616032434,1.7574200298363827,11,-1.1757011413574077,1.3436660766601705,5.038732528686538,3.0232391357422017,2.6873245239257955,2,0.029703022619159913,-1.6666666666666197,67.51897430419922,-2.000000000000127,66.84714508056639,1.6666363842834995,66.34326934814453,0.029703022619159913
1523,2005-11-03,68.52672576904297,68.86264038085939,67.18305969238281,67.85488891601561,1205058.0,0.00990108249766486,1.4999971609781817,100.0,43.33335352198615,32.203929675223435,-1.7108835992664808,0.05814292449630898,2.454715040127695,2.282107801894483,21.353805130574187,1.6795806884765767,-2.673433593723132,0.3191230773925753,-3.038085029108643,3.6763311838937938,-1.359480975858034,1.9977271306431845,-3.078791350585931,88.23534127102846,49.75229331028945,1.6786040532506117,11,-1.1757049560546875,0.5038719177246094,4.030979156494141,2.3514022827148438,1.3436584472656392,3,0.02941170248949687,1.0,67.85488891601561,-1.6666666666666197,67.51897430419922,-2.000000000000127,66.84714508056639,0.02941170248949687
1524,2005-11-04,67.51897430419922,68.52672576904297,67.51897430419922,68.52672576904297,463660.0,-0.014705962579332876,1.0,-1.499994321988635,37.500008871962,33.7664322628813,-0.4915181916729665,0.9004084931076761,3.447221307696452,3.237440747105097,22.163930626779845,1.00775146484375,-2.488461989304298,-0.5542621612548828,-3.7874732729061265,2.678948950396361,-2.1708677170805117,1.0623433945707461,-1.8661575279980411,42.85700380267589,6.80258928728415,1.6166055558256243,11,-0.1679534912109375,1.5116233825683594,5.038730621337891,3.443134307861328,2.6873245239257812,4,0.04477614132764107,1.4999971609781817,68.52672576904297,1.0,67.85488891601561,-1.6666666666666197,67.51897430419922,0.04477614132764107
1525,2005-11-07,68.19080352783203,68.52672576904297,67.51897430419922,67.85488891601561,584766.0,0.009950228518075033,-1.0000151415355032,-0.3333308097632023,48.27582966152536,36.442241162073394,-1.0646666190640985,0.04572976374281268,2.767639278121834,2.521931093400582,23.5860701813469,1.00775146484375,-2.258392022849037,0.23513755798339275,-2.783972635932031,3.2542477518988164,-1.274417538974319,1.7446926549411046,-2.3453973353513646,69.23047356816603,28.949224416400313,1.5095550969577112,11,-0.83978271484375,0.8397941589355469,4.366901397705078,3.3591537475585938,2.351409912109375,0,0.019704505697923702,1.0,67.51897430419922,1.4999971609781817,68.52672576904297,1.0,67.85488891601561,0.019704505697923702
1526,2005-11-08,68.86264038085939,69.19855499267578,68.52672576904297,68.52672576904297,965459.0,0.009852308790482933,-3.0,1.0,61.53845481887467,39.64000186007763,-1.5286308794551644,-0.7436005144412832,2.1173549535222804,1.7723318665193375,24.369999754363565,1.00775146484375,-1.8306045971334584,0.957361602783223,-1.9590909814461526,3.8738141870125986,-0.5008646893314648,2.415587894897911,-2.8362001370760055,86.66668685535066,40.06953830409563,1.4582262921146896,11,-1.3436622619629048,0.16795730590818891,3.6110858917236186,2.687316894531236,1.3436584472656108,1,0.014634115536024783,-1.0000151415355032,68.19080352783203,1.0,67.51897430419922,1.4999971609781817,68.52672576904297,0.014634115536024783
1527,2005-11-09,69.53446960449219,69.87038421630861,68.86264038085939,68.86264038085939,731075.0,0.009756077024016374,-2.000000000000127,1.999999999999873,63.63633360367751,43.19218819689459,-2.0471112616630194,-1.5755791399772647,1.4428417727853855,1.03658466134533,25.284416390689902,1.0077438354492188,-1.4563763734335282,1.6795780181884794,-1.075402750387596,4.434558786764555,0.3020876339004417,3.057068402476517,-3.2542601807974165,87.50003548787262,34.53263221629653,1.3774903842880408,11,-1.5956001281738281,-0.8397903442382812,2.8552780151367188,2.0154876708984375,-0.33591461181640625,2,0.0,-3.0,68.86264038085939,-1.0000151415355032,68.19080352783203,1.0,67.51897430419922,0.0
1528,2005-11-10,69.53446960449219,70.03833770751953,69.53446960449219,69.87038421630861,326972.0,0.0,-1.9999772876967454,-0.5000000000000318,72.91662723573397,48.09253096108958,-1.758042856645318,-1.7443832145596048,1.4184441007964637,0.9881085675259698,26.292014005105667,0.5038681030273438,-1.0522965605252494,1.7299652099609375,-0.8493297410127951,4.30926016093467,0.4403177344740641,3.019612685447811,-2.8952427015360342,80.00018169815093,20.91951294392443,1.2896474754868683,11,-1.2596855163574219,-1.3436622619628906,2.9392566680908203,2.0154876708984375,3.0232391357421875,3,0.014492723410147512,-2.000000000000127,69.53446960449219,-3.0,68.86264038085939,-1.0000151415355032,68.19080352783203,0.014492723410147512
1529,2005-11-11,70.5422134399414,70.87812805175781,69.53446960449219,69.87038421630861,1062208.0,0.014492723410147512,1.0,-1.999999999999873,72.91662723573401,52.36296110727501,-2.355203922617065,-2.84508353552431,0.41916801513099244,-0.06274351938016309,27.063794593691593,1.343658447265625,-0.7744840916473095,2.704117584228513,-0.0028031858511212704,5.411038354308147,1.3506571991886887,4.057577969268337,-3.4950932404376545,90.00002271225168,26.044214870856422,1.3534603850398201,11,-1.7635536193847656,-2.3514060974121094,1.6795768737792969,1.0077438354492188,1.6795730590820312,4,-0.009523789953157391,-1.9999772876967454,69.53446960449219,-2.000000000000127,69.53446960449219,-3.0,68.86264038085939,-0.009523789953157391
1530,2005-11-14,70.5422134399414,70.5422134399414,69.87038421630861,70.5422134399414,924950.0,0.0,1.0,0.0,76.08690285393774,56.985644099927484,-1.9846441296450479,-2.9709494450427627,0.406151974068365,-0.10628941432003103,27.877283164292944,0.6718292236327983,-0.3993783379227409,2.687321853637698,-0.08485076660616642,5.459494473881563,1.3012355435157588,4.0734081637596375,-2.9587521411220905,85.71428571428571,17.51360192603238,1.386086310121933,11,-1.7635536193847656,-2.3514060974121094,1.5955982208251953,1.0077438354492188,2.351409912109375,0,-0.004761894976578751,1.0,70.5422134399414,-1.9999772876967454,69.53446960449219,-2.000000000000127,69.53446960449219,-0.004761894976578751
1531,2005-11-15,70.5422134399414,70.87812805175781,70.206298828125,70.206298828125,803994.0,0.0,-3.0,100.0,73.80947488300511,61.112623631826274,-1.6882346454456325,-2.9641876046177913,0.3928675704352713,-0.16100459291573088,27.691779998841863,0.6718292236328125,0.053458627988419494,2.5865474700927678,-0.42468406574121786,5.597779005926753,1.080931702175775,4.092163238009761,-2.4974987957106976,83.33333333333321,14.32150826295576,1.5056157679169964,11,-1.5116195678710938,-2.5193634033203125,1.4276409149169922,1.0077438354492188,2.351409912109375,1,0.0,1.0,70.5422134399414,1.0,70.5422134399414,-1.9999772876967454,69.53446960449219,0.0
1532,2005-11-16,69.53446960449219,70.87812805175781,69.53446960449219,70.5422134399414,481587.0,-0.014285684929736364,-1.6666666666666667,-3.0,70.45451260630863,64.12608575230655,-0.46621474328695456,-1.8390842680114616,1.3753430352124383,0.8231539151708205,26.48594704197158,1.343658447265625,0.40422141794797994,1.4444374084472713,-1.5981866208146158,4.487061437709158,-0.07687460618367936,2.965749423078222,-1.0930770832076888,0.0,-67.60034338561698,1.521312014630946,11,-0.3359184265136719,-1.5116195678710938,2.1834487915039062,2.0154876708984375,4.3668975830078125,2,0.009661815606765156,-3.0,70.5422134399414,1.0,70.5422134399414,1.0,70.5422134399414,0.009661815606765156
1533,2005-11-17,69.53446960449219,69.87038421630861,68.86264038085939,69.87038421630861,632818.0,0.0,4.999999999999492,0.3333333333333474,72.09302079911095,67.969753744212,-0.34445663991800757,-1.729325800268228,1.3495536854752572,0.7993291449065225,25.127389946338987,1.0077438354492188,0.7308666429924386,1.3184692382812528,-1.7453085675249866,4.382247044087492,-0.2134196646218669,2.8503581411843726,-0.7519341089414269,33.33333333333287,-37.41121999189814,1.5318889029031217,11,-0.3359184265136719,-1.5116195678710938,2.1834487915039062,2.0154876708984375,4.030982971191406,3,-0.004830907803382578,-1.6666666666666667,69.53446960449219,-3.0,70.5422134399414,1.0,70.5422134399414,-0.004830907803382578
1534,2005-11-18,69.19855499267578,69.87038421630861,69.19855499267578,69.87038421630861,420455.0,-0.004830907803382578,-1.0000000000000424,1.9999999999999576,66.66666666666673,70.01318007811659,0.2847008336983805,-1.1898528269756241,1.6552438698917342,1.1199509827347356,22.89542838934406,0.6718292236328267,1.0257023398166751,0.8145969390869112,-2.063267149088034,3.6924610272618565,-0.6243351050005543,2.2535289831743768,-0.33591461181639204,16.66666666666608,-53.146955091014824,1.4389320440874698,11,0.5038719177246094,-1.1757049560546875,2.5193634033203125,2.3514022827148438,4.3668975830078125,4,0.0485436978837801,4.999999999999492,69.53446960449219,-1.6666666666666667,69.53446960449219,-3.0,70.5422134399414,0.0485436978837801
1535,2005-11-21,69.19855499267578,69.87038421630861,68.86264038085939,69.53446960449219,555759.0,0.0,-1.0000000000000564,0.4999999999999894,63.15790731979048,70.19311924488501,0.4947071729764474,-1.0589517387615501,1.5485917130549751,1.0991393549197142,20.807885486430497,1.0077438354492188,1.2031746132268495,0.6970264434814482,-2.1076801554120266,3.501733042374923,-0.7053268559652963,2.0993797429281926,1.6795730590820312,16.66666666666608,-50.755667533566985,1.4023532994467385,11,0.6718292236328125,-1.1757049560546875,2.3514060974121094,2.3514022827148438,5.7105560302734375,0,0.04368922886710047,-1.0000000000000424,69.19855499267578,4.999999999999492,69.53446960449219,-1.6666666666666667,69.53446960449219,0.04368922886710047
1536,2005-11-22,69.53446960449219,70.206298828125,69.19855499267578,69.53446960449219,535536.0,0.004854358763011213,-2.0,-0.0,63.15790731979056,70.13996076889757,0.2951518656265364,-1.2192725678899876,1.1077293651031255,0.7227006425333968,18.83229049233567,1.0077438354492188,1.5671293813829408,0.8817790985107479,-1.794195206456692,3.5577534034781877,-0.45620805397297204,2.219766250994468,1.3033486938476528,33.33333333333287,-30.462591615464937,1.3379871524837226,11,0.33591461181640625,-1.5116195678710938,1.8475322723388672,2.0154876708984375,5.7105560302734375,1,0.048309187754868255,-1.0000000000000564,69.19855499267578,-1.0000000000000424,69.19855499267578,4.999999999999492,69.53446960449219,0.048309187754868255
1537,2005-11-23,70.206298828125,70.206298828125,69.53446960449219,69.53446960449219,464658.0,0.009661815606765156,1.0,100.0,63.15786327943358,69.05565366264197,-0.30324597977948997,-1.7423251886815478,0.30410775838134896,0.02456988276819061,16.749931889901816,0.6718292236328125,1.7751349653432698,1.4024463653564396,-1.2655261797078055,4.070418910420685,0.06846009282430998,2.7364326378885693,0.5920159118652322,100.0,37.672240410340315,1.3339862725321228,11,-0.33591461181640625,-2.1834487915039062,0.419891357421875,1.343658447265625,4.702812194824219,2,0.03827754159929064,-2.0,69.53446960449219,-1.0000000000000564,69.19855499267578,-1.0000000000000424,69.19855499267578,0.03827754159929064
1538,2005-11-24,69.53446960449219,70.5422134399414,69.53446960449219,69.87038421630861,726403.0,-0.00956935823205185,-5.0,-0.5000000000000212,66.66670872643444,68.3612182727198,0.411898803424819,-0.8773728036667876,0.8444497999598326,0.6766510948480686,14.198085484751413,1.0077438354492188,1.7839911782175477,0.5794551849365206,-1.8756814363024716,3.034591806175513,-0.6481131256829684,1.8070234955560096,1.2251316483154255,39.99999999999949,-23.766601860470054,1.2275683106194948,11,0.33591461181640625,-1.5116195678710938,0.33591461181640625,1.2596817016601562,4.030982971191406,3,0.06280191116501577,1.0,70.206298828125,-2.0,69.53446960449219,-1.0000000000000564,69.19855499267578,0.06280191116501577
1539,2005-11-25,69.87038421630861,70.206298828125,69.53446960449219,69.53446960449219,510886.0,0.0048309078033828,-3.0,-1.0,64.70592950644902,67.09666567855439,-0.03278436751050151,-0.9860516548091027,0.4215571373767517,0.3281049114103638,11.50833412896326,0.6718292236328125,1.7223706334992954,0.7390140533447465,-1.4143782652570138,2.8924063719465067,-0.3376821059561337,1.8157102126456266,0.8512778190600443,60.00000000000051,-2.9484148040479354,1.076696159300879,11,-1.4210854715202004e-14,-1.8475341796875142,-1.4210854715202004e-14,0.9237670898437358,4.7028121948242045,4,0.05288461485964624,-5.0,69.53446960449219,1.0,70.206298828125,-2.0,69.53446960449219,0.05288461485964624
1540,2005-11-28,70.5422134399414,70.87812805175781,69.87038421630861,70.206298828125,754600.0,0.009615364666564874,-1.0000000000000282,0.9999999999999577,64.70588235294109,66.08515539743615,-0.7874191241973136,-1.4407288476218696,-0.37455347674281825,-0.3633046650225964,9.77465559239955,1.0077438354492045,1.6037698702160412,1.2260898590087947,-0.7268477817197123,3.179027499737302,0.24962103864454832,2.202558679373041,-1.679573059082017,80.0,19.223468454503447,0.9764688203642508,11,-0.6718292236328125,-2.1834487915039062,-1.511617660522461,-0.5038719177246094,4.702812194824219,0,0.042857162942812055,-3.0,69.87038421630861,-5.0,69.53446960449219,1.0,70.206298828125,0.042857162942812055
1541,2005-11-29,70.206298828125,70.87812805175781,69.87038421630861,70.5422134399414,582119.0,-0.004761894976578751,-1.0000000000000282,-1.0,56.25,64.50687621895742,-0.5634139774865901,-0.9414316164375691,-0.15855683684409883,-0.0008501296115639434,8.59371992739466,1.0077438354492045,1.395225147786249,0.7558090209960966,-1.0399706266475448,2.551588668639738,-0.1420808028257312,1.6536988448179244,-1.3033486938476386,50.0,-7.090659125134799,0.8978898238218219,11,-0.33591461181640625,-1.8475341796875,-1.1757030487060547,-0.16795730590820312,4.702812194824219,1,0.0669856162954463,-1.0000000000000282,70.5422134399414,-3.0,69.87038421630861,-5.0,69.53446960449219,0.0669856162954463
1542,2005-11-30,69.87038421630861,70.5422134399414,69.87038421630861,70.206298828125,1448399.0,-0.0047846791160257585,-3.000000000000254,0.9999999999999577,52.94117647058835,62.37889351578824,-0.19538580398518945,-0.47092362249490805,0.061893185862274436,0.3491933201353987,7.252402596055588,0.6718292236327983,1.1443578299944477,0.3191196441650561,-1.3189263435317855,1.9571656318618977,-0.4999033496833647,1.138142638013477,-0.9279305236816384,25.00000000000106,-27.986835850732874,0.8190229938484177,11,-1.4210854715202004e-14,-1.511619567871108,-0.9237670898437642,0.16795730590818891,4.7028121948242045,2,0.07692302652605876,-1.0000000000000282,70.206298828125,-1.0000000000000282,70.5422134399414,-3.0,69.87038421630861,0.07692302652605876
1543,2005-12-01,70.5422134399414,70.5422134399414,69.19855499267578,69.53446960449219,872106.0,0.009615364666564874,1.6666666666666667,-3.000000000000127,49.999999999999986,60.52704166393639,-0.7925821042288419,-1.0371929897952583,-0.6983161648012413,-0.30445697265281524,6.490640493921515,1.343658447265625,0.9378258622524243,0.890174484252924,-0.7303754546680352,2.5107244231738832,0.07989951479244439,1.7004494537134036,-1.5610462601318176,80.0,30.385792159367014,0.8102749694604815,12,-0.6718292236328125,-2.1834487915039062,-1.679574966430664,-0.5038719177246094,4.030982971191406,3,0.06190474284912706,-3.000000000000254,69.87038421630861,-1.0000000000000282,70.206298828125,-1.0000000000000282,70.5422134399414,0.06190474284912706
1544,2005-12-02,70.5422134399414,71.21404266357422,69.87038421630861,70.206298828125,708037.0,0.0,-1.6666666666667136,0.3333333333333333,50.0,59.06505196173745,-0.650329313907605,-0.8422700942485903,-0.7993476873478755,-0.2860934857118309,5.918906921286246,1.3436584472656108,0.8209554717376903,0.7390125274658175,-0.579664006666377,2.057689061598012,0.07967426039972736,1.3983507945319076,-1.5231070426928568,66.66666666666666,20.725822426920665,0.6593382670660951,12,-0.33591461181640625,-1.9315147399902344,-1.7635536193847656,-0.5038719177246094,4.702812194824219,4,0.042857162942812055,1.6666666666666667,70.5422134399414,-3.000000000000254,69.87038421630861,-1.0000000000000282,70.206298828125,0.042857162942812055
1545,2005-12-05,69.53446960449219,70.87812805175781,69.53446960449219,70.87812805175781,918588.0,-0.014285684929736364,1.0,-4.0,42.1052631578947,56.725869277082346,0.4582666185459061,0.2859605412203621,0.07191312550423845,0.7450674823132886,5.18848460521788,1.343658447265625,0.6662415095057668,-0.33591461181640625,-1.425765525960955,0.7539363023281425,-0.8808400688886877,0.2090108452558752,-0.42756575659061014,16.666666666666664,-23.530380327121385,0.5449254570722765,12,0.6718292236328125,-0.6718330383300781,-0.7558097839355469,0.5038719177246094,5.374641418457031,0,0.07246372677178092,-1.6666666666667136,70.5422134399414,1.6666666666666667,70.5422134399414,-3.000000000000254,69.87038421630861,0.07246372677178092
1546,2005-12-06,69.87038421630861,70.5422134399414,69.53446960449219,69.53446960449219,678150.0,0.0048309078033828,-5.0,-0.2500000000000106,52.941176470588374,55.59068185387733,0.19557977589695952,0.031004169412668148,-0.38856594728652283,0.4562155815873865,5.0265122874613795,1.0077438354492188,0.5950919314443155,-0.050387191772443884,-1.0318583004726491,0.9310839169277614,-0.5411227461225536,0.44034836257766585,-0.6791948157801215,33.33333333333404,-11.454794933997803,0.4907355543501043,12,0.33591461181639204,-0.9237670898437642,-1.5955963134765767,0.16795730590818891,5.374641418457017,1,0.07692302652605876,1.0,69.53446960449219,-1.6666666666667136,70.5422134399414,1.6666666666666667,70.5422134399414,0.07692302652605876
1547,2005-12-07,69.53446960449219,70.206298828125,69.53446960449219,69.87038421630861,1162807.0,-0.004807682333282659,-3.0,-1.0,50.0,53.73882532871795,0.47625696264314854,0.38674752809697566,-0.1295412132127609,0.8323537687872147,5.416766685409155,0.6718292236328125,0.5596424489234124,-0.38630180358886435,-1.3677729122890696,0.5951693051113409,-0.8770373579389741,0.10443375076124539,-0.2623660734418678,16.666666666666664,-28.348892734266478,0.4907355543501043,12,0.6718292236328125,-0.5878524780273438,-1.4276409149169922,0.5038719177246094,6.046470642089844,2,0.0772946345751635,-5.0,69.87038421630861,1.0,69.53446960449219,-1.6666666666667136,70.5422134399414,0.0772946345751635
1548,2005-12-08,70.5422134399414,70.87812805175781,69.53446960449219,69.87038421630861,736048.0,0.014492723410147512,1.0,-1.999999999999873,60.0,53.21594427244583,-0.41739948931301285,-0.5708978993902178,-1.182391780202309,-0.1557162669998604,5.942553421162938,1.343658447265625,0.5262964912271144,0.5710548400878963,-0.43018544711119944,1.572295127286992,0.07043469648834844,1.0716749836874442,-1.1924323435901272,60.0,10.927636200399384,0.5006201435995481,12,-0.33591461181640625,-1.3436622619628906,-2.603342056274414,-0.5038719177246094,5.038726806640625,3,0.05714284787254842,-3.0,69.53446960449219,-5.0,69.87038421630861,1.0,69.53446960449219,0.05714284787254842
1549,2005-12-09,69.87038421630861,70.87812805175781,69.87038421630861,70.5422134399414,515720.0,-0.009523789953157391,-2.000000000000085,-1.0,54.54545454545465,52.08700784939178,0.2843300797572823,0.05061389838358821,-0.5860643829800978,0.5267162358692588,5.848437756619702,1.0077438354492045,0.4252683841994127,-0.06718292236327272,-1.0321780580019322,0.8978122132753867,-0.5496804901826096,0.4153146454560641,-0.4460326572684181,25.00000000000106,-27.007732322110094,0.4824975678193316,12,0.33591461181639204,-0.5038757324218892,-1.6795749664306783,0.16795730590818891,7.390136718749986,4,0.06730766185949366,1.0,70.5422134399414,-3.0,69.53446960449219,-5.0,69.87038421630861,0.06730766185949366
1550,2005-12-12,70.206298828125,70.5422134399414,70.206298828125,70.206298828125,360330.0,0.004807682333282326,0.0,-0.0,54.54545454545457,51.89761390999784,-0.1164957735061023,-0.3286046585178042,-0.9951341481724398,0.20346587695462404,5.7492359646171955,0.6718292236327983,0.3598388100912331,0.28552742004394815,-0.6462791779191264,1.2173340180070227,-0.1803758789375962,0.7514307190254925,-0.7103596249034467,50.0,-4.189401388152952,0.4659032989815375,12,0.0,-0.8397903442382812,-2.0154895782470703,-0.16795730590820312,8.733795166015625,0,0.07177029541147228,-2.000000000000085,69.87038421630861,1.0,70.5422134399414,-3.0,69.53446960449219,0.07177029541147228
1551,2005-12-13,70.5422134399414,70.5422134399414,70.206298828125,70.206298828125,540966.0,0.0047846791160259805,1.0,100.0,52.380952380952394,51.83536678892718,-0.4467281572168247,-0.7004307174292563,-1.4234674804750256,-0.12306618344780418,5.389118309179904,0.33591461181640625,0.29901802195830385,0.6214420318603544,-0.3103645661027201,1.553248629823429,0.15553873287881004,1.0873453308418988,-0.9775500983057412,75.0,25.5062924520211,0.4659032989815375,12,-0.33591461181640625,-0.6718292236328125,-2.3514041900634766,-0.5038719177246094,6.382392883300781,1,0.06190474284912706,0.0,70.206298828125,-2.000000000000085,69.87038421630861,1.0,70.5422134399414,0.06190474284912706
1552,2005-12-14,70.206298828125,70.5422134399414,69.87038421630861,70.206298828125,952220.0,-0.004761894976578751,-1.0000000000000424,0.0,55.00000000000002,52.39092234448274,-0.06498717478194749,-0.32844312886737725,-1.1641217966358681,0.22037290621726413,5.468300530642472,0.6718292236327983,0.17617787166332732,0.2519359588623047,-0.6696166092347937,1.173488526959403,-0.2088403251862445,0.7127122429108539,-0.5756603136117917,50.0,-0.6659045891649598,0.4607762840485484,12,0.16795730590820312,-0.16795730590820312,-1.9315109252929688,-0.16795730590820312,7.054222106933594,2,0.07177029541147228,1.0,70.5422134399414,0.0,70.206298828125,-2.000000000000085,69.87038421630861,0.07177029541147228
1553,2005-12-15,69.19855499267578,70.206298828125,69.19855499267578,69.87038421630861,926243.0,-0.01435403734807783,-2.0,-100.0,45.45454545454533,51.885871839432234,0.818152244367397,0.6881250208402605,-0.20291889099644322,1.2405848253889644,5.70099628701368,1.0077438354492188,0.11002652874367413,-0.7390121459960994,-1.704007281634759,0.22598298964256003,-1.2215097138154363,-0.2565145781767626,2.0154876708984375,0.0,-47.44102155083251,0.48249756781933206,12,0.8397865295410156,0.8397865295410156,-0.8817806243896484,0.8397865295410156,8.397880554199219,3,0.09223292675088057,-1.0000000000000424,70.206298828125,1.0,70.5422134399414,0.0,70.206298828125,0.09223292675088057
1554,2005-12-16,72.55770874023438,72.55770874023438,69.19855499267578,69.19855499267578,1339147.0,0.0485436978837801,1.0,-5.000011356151521,60.000030283048105,53.874179297782604,-2.4865218452523408,-2.536514404567143,-3.559710292732504,-2.091804543394929,6.532999542336156,3.3591537475585938,0.17297212166513987,2.452183914184573,0.9883690336394011,3.915998794729745,1.72027647391198,3.1840913544571663,-3.3591537475585938,100.0,54.33618241879522,0.7319074402725879,12,-1.6795768737792969,-1.8475341796875,-4.324913024902344,-2.519367218017578,3.0232315063476562,4,0.04166657904222415,-2.0,69.19855499267578,-1.0000000000000424,70.206298828125,1.0,70.5422134399414,0.04166657904222415
1555,2005-12-19,72.22178649902344,72.55770874023438,71.88587188720703,72.55770874023438,725191.0,-0.004629725042911481,2.9999545764251647,-0.10000204410265029,59.999984858487444,54.6584913408825,-1.9325434645216149,-2.068541438132968,-3.2361096337895106,-1.7307995775948086,7.124272311370253,0.6718368530273438,0.20514922979828043,1.9651000976562472,0.2869398095839699,3.6432603857285244,1.1260199536201156,2.8041802416923787,-3.0232315063476562,89.99979558973496,43.03034452090913,0.8390801440361368,12,-1.3436546325683594,-1.5116119384765625,-3.7370529174804688,-2.1834449768066406,3.0232391357421875,0,0.06976751310497264,1.0,72.55770874023438,-2.0,69.19855499267578,-1.0000000000000424,70.206298828125,0.06976751310497264
1556,2005-12-20,72.89362335205078,73.5654525756836,71.54995727539062,71.88587188720703,1203376.0,0.009302412548828798,-1.3999981830239931,-2.9999545764251647,64.51613375905372,56.271395091888465,-2.380801653017656,-2.6096117056447525,-3.891056932985805,-2.3787559612984523,8.303289331989273,2.0154953002929688,0.2586489229582014,2.4689792633056697,0.4561416245791179,4.481816902032222,1.4625604439423938,3.4753980826689457,-3.695068359375,84.61541149380305,33.42665394529246,1.0064188193632768,12,-1.5116195678710938,-1.6795768737792969,-4.4088897705078125,-2.8552818298339844,4.702812194824219,1,0.08294923978312196,2.9999545764251647,72.22178649902344,1.0,72.55770874023438,-2.0,69.19855499267578,0.08294923978312196
1557,2005-12-21,72.89362335205078,73.5654525756836,72.22178649902344,72.89362335205078,702200.0,0.0,1.0000113561516273,0.0,62.068976319738354,56.501281349637175,-2.072099156762121,-2.5275502113959476,-3.895477530645593,-2.3599966512985304,9.54602189743943,1.3436660766601562,0.4634179028970067,2.334613037109378,0.04358723816181964,4.625638836056936,1.1891001376355916,3.480125936583164,-3.5203924560546938,84.61541149380305,35.53971417608325,1.145512899473779,12,-1.5116195678710938,-1.6795768737792969,-4.366901397705078,-2.8552818298339844,7.726051330566406,2,0.055299528077005666,-1.3999981830239931,72.89362335205078,2.9999545764251647,72.22178649902344,1.0,72.55770874023438,0.055299528077005666
1558,2005-12-22,73.9013671875,74.2372817993164,72.89362335205078,72.89362335205078,779796.0,0.01382485585305826,-1.6666666666666667,100.0,65.62500221799365,57.73234220214151,-2.853291183149935,-3.363827876466388,-4.896023035488511,-3.332203550156592,10.953151328317894,1.343658447265625,0.6037850706197503,3.124011993408203,0.4446573057621208,5.803366681054285,1.784334649585162,4.463689337231244,-4.360447424316419,93.33334342767505,44.56262950831996,1.3396773438230423,12,-2.1834487915039062,-2.3514060974121094,-5.290666580200195,-3.863025665283203,5.374641418457031,3,0.04545455483977534,1.0000113561516273,72.89362335205078,-1.3999981830239931,72.89362335205078,2.9999545764251647,72.22178649902344,0.04545455483977534
1559,2005-12-23,73.5654525756836,74.2372817993164,73.22953796386719,73.5654525756836,306356.0,-0.004545445160224593,-2.0,0.0,69.99999242924945,59.44951307811872,-2.165875157014071,-2.8847994863716337,-4.535006658716611,-2.9623445508304087,12.436323782128522,1.0077438354492188,0.8035603592478822,2.603343963623047,-0.31188597119844985,5.518573898444544,1.1457289962122985,4.060958931033795,-3.7427510903320496,75.00007097574617,21.252656800618873,1.457614967410747,12,-1.8475341796875,-2.015491485595703,-4.954751968383789,-3.527111053466797,5.038726806640625,4,0.05479451060325302,-1.6666666666666667,73.9013671875,1.0000113561516273,72.89362335205078,-1.3999981830239931,72.89362335205078,0.05479451060325302
1560,2005-12-26,73.5654525756836,73.5654525756836,73.5654525756836,73.5654525756836,0.0,0.0,1.0,0.0,68.96551184013077,61.29224190691632,-1.8319146991002668,-2.7897235417206616,-4.520216538496669,-2.9119647574996748,13.369695646878332,0.0,0.8631743983902709,2.4521820068359403,-0.6770444173259023,5.581408430997783,0.8875687947550119,4.016795218916869,-3.4778762714941536,75.00007097574617,17.8991573703873,1.5646132120809233,12,-1.8475341796875,-2.015491485595703,-4.702814102172852,-3.527111053466797,6.382392883300781,0,0.027397203447160345,-2.0,73.5654525756836,-1.6666666666666667,73.9013671875,1.0000113561516273,72.89362335205078,0.027397203447160345
1561,2005-12-27,74.90911102294922,74.90911102294922,73.5654525756836,73.9013671875,375587.0,0.018264802298106897,1.6666666666666667,100.0,74.99998225605093,63.51446215758864,-2.7837242300374925,-3.9663512941612,-5.7790205529925345,-4.1969186375007155,14.625673685555752,1.343658447265625,1.067308306979669,3.5606998443603572,0.03657963455570723,7.084820054165007,1.7986397394580393,5.322759949262675,-4.572552389052163,100.0,36.223590426909425,1.7620601049023246,12,-2.8552780151367188,-2.8552780151367188,-5.962493896484375,-4.870769500732422,4.702812194824219,1,0.0044842957983242115,1.0,73.5654525756836,-2.0,73.5654525756836,-1.6666666666666667,73.9013671875,0.0044842957983242115
1562,2005-12-28,75.24502563476562,75.58094024658203,74.2372817993164,74.57319641113281,821443.0,0.0044842957983242115,1.0,0.6666666666666666,73.33331819183229,66.61210357284274,-2.6035184275926753,-4.088590027842997,-5.970281670600627,-4.482306571740509,16.062467501247536,1.343658447265625,1.2824234562635866,3.627882385253912,-0.22594585368725006,7.481710624195074,1.700968265783331,5.554796504724493,-4.5426628097443995,87.5,22.285635862853127,1.9269141194705808,12,-2.8552780151367188,-2.8552780151367188,-6.298408508300781,-5.206684112548828,3.695068359375,2,0.03125003802275206,1.6666666666666667,74.90911102294922,1.0,73.5654525756836,-2.0,73.5654525756836,0.03125003802275206
1563,2005-12-29,74.90911102294922,75.58094024658203,74.57319641113281,75.24502563476562,736785.0,-0.004464276661249489,1.0,-0.5,75.86204736052325,68.37454991478442,-1.5336548881591199,-3.592956804954653,-5.496049197375555,-4.102669251182704,18.3337934068821,1.0077438354492188,1.51307138954472,3.073622894287112,-1.011653633190548,7.158899421764772,1.030984630548275,5.116261158025949,-3.7188904557719127,71.42857142857143,1.0807905787293208,2.042638263738831,12,-1.3436622619628906,-2.5193634033203125,-5.962493896484375,-4.870769500732422,3.695068359375,3,0.07623323226888212,1.0,75.24502563476562,1.6666666666666667,74.90911102294922,1.0,73.5654525756836,0.07623323226888212
1564,2005-12-30,73.5654525756836,74.90911102294922,73.5654525756836,74.90911102294922,632591.0,-0.017937183193296513,1.0,4.0,65.62500221799364,68.99955184361846,-0.03577741985782268,-2.119879142375538,-3.9889322189753074,-2.72802112048754,19.59403976625208,1.343658447265625,1.7438411439146648,1.5788024902343807,-2.528655919131566,5.686260899600327,-0.4749267144485998,3.632531694917361,-1.9361600405658095,0.0,-69.90932062325051,2.0537292046829747,12,-3.814697265625e-06,-1.1757049560546875,-4.61883544921875,-3.527111053466797,5.038726806640625,4,0.07762551347588675,1.0,74.90911102294922,1.0,75.24502563476562,1.6666666666666667,74.90911102294922,0.07762551347588675
1565,2006-01-02,74.57319641113281,74.90911102294922,72.55770874023438,73.9013671875,371373.0,0.013698601723580284,2.5,-0.5,67.64705685880124,69.34743218803484,-0.7542100378995684,-2.8783538762698555,-4.85062485731487,-3.693237079314258,20.891202767964227,2.3514022827148438,2.1963329424447267,2.3346099853515625,-1.7576384937356266,6.426858464438752,0.28848574580797504,4.38073422489515,-2.548739104868602,66.66666666666666,-2.4913669232210935,2.0461242395435915,1,-0.6718330383300781,-2.1834487915039062,-5.626579284667969,-4.534854888916016,3.3591537475585938,0,0.05405404575885431,1.0,73.5654525756836,1.0,74.90911102294922,1.0,75.24502563476562,0.05405404575885431
1566,2006-01-03,75.24502563476562,76.25277709960938,74.57319641113281,74.90911102294922,1188144.0,0.009008990575231968,-2.3333484748688362,0.5,71.42856215826163,70.38738617009298,-1.1816825405915665,-3.295863732395844,-5.354755721512447,-4.33429081645545,22.547478900076456,1.6795806884765625,2.2787632808886116,2.7377071380615234,-1.4053103273240026,6.8807246034470495,0.6661984053687604,4.8092158707542865,-2.864920034469634,72.72712256359432,1.0983977872592163,2.0715087326927653,1,-0.83978271484375,-2.519359588623047,-6.130451202392578,-5.206684112548828,1.6795806884765625,1,0.06250007604550412,2.5,74.57319641113281,1.0,73.5654525756836,1.0,74.90911102294922,0.06250007604550412
1567,2006-01-04,74.90911102294922,75.58094024658203,73.9013671875,75.24502563476562,557411.0,-0.004464276661249489,2.3333333333333335,-1.0,75.75755698711595,71.51322558888434,-0.5920673364690572,-2.6737327754100875,-4.873246908010572,-4.022877713879268,24.05917830101217,1.6795730590820312,2.394667043597991,2.1330604553222656,-1.893646660846656,6.159767571491187,0.11970689723780481,4.146414013406726,-2.3514022827148438,63.63623224314503,-16.34860080845047,2.013353558084458,1,-0.5038681030273438,-2.1834449768066406,-5.794536590576172,-4.870769500732422,3.0232391357421875,2,0.06278024302522378,-2.3333484748688362,75.24502563476562,2.5,74.57319641113281,1.0,73.5654525756836,0.06278024302522378
1568,2006-01-05,74.57319641113281,74.90911102294922,74.2372817993164,74.57319641113281,748559.0,-0.0044842957983241005,1.0,-0.0,62.49997634139556,70.67989046801168,-0.1685574037536668,-2.1295248485290017,-4.3709812371007075,-3.697575886849819,24.965396823142612,0.6718292236328125,2.4038555555547845,1.5955966949462947,-2.363284649742056,5.554478039634645,-0.38384397739787346,3.575037367290463,-1.5720794677734347,54.545341922695734,-21.961413368597242,1.9794406723441746,1,-0.1679534912109375,-1.8475303649902344,-5.458621978759766,-4.702812194824219,2.6873245239257812,3,0.0585585410464704,2.3333333333333335,74.90911102294922,-2.3333484748688362,75.24502563476562,2.5,74.57319641113281,0.0585585410464704
1569,2006-01-06,74.57319641113281,74.57319641113281,74.57319641113281,74.57319641113281,0.0,0.0,1.0,0.0,65.21742565184246,70.26343644709075,-0.011818887038600678,-1.854203223857155,-4.195785662176249,-3.69756909577454,25.92058852026869,0.0,2.465827309463691,1.3604560852050724,-2.37362142800184,5.094533598411985,-0.5065826713983768,3.2274948418085216,-1.1818802490234361,54.545341922695734,-19.41793645813261,1.8670387566034552,1,-0.1679534912109375,-1.8475303649902344,-5.458621978759766,-4.870769500732422,1.3436660766601562,4,0.05405404575885431,1.0,74.57319641113281,2.3333333333333335,74.90911102294922,-2.3333484748688362,75.24502563476562,0.05405404575885431
1570,2006-01-09,75.24502563476562,75.91686248779297,74.57319641113281,75.24502563476562,1636318.0,0.009008990575231968,-1.0000113561516273,0.0,65.21739130434783,69.17648189690154,-0.46974442359504565,-2.2442526461443038,-4.6972443494804,-4.370848525611507,27.211305945643087,1.3436660766601562,2.4142157382321585,1.7803489685058622,-1.7753105782696963,5.336008515281421,0.002519195118082962,3.5581787418936415,-1.5103341601562477,57.14267173690153,-14.834002197799428,1.7778297733877826,1,-0.83978271484375,-2.519359588623047,-5.836526870727539,-5.7105560302734375,1.00775146484375,0,0.044642868006500525,1.0,74.57319641113281,1.0,74.57319641113281,2.3333333333333335,74.90911102294922,0.044642868006500525
1571,2006-01-10,74.90911102294922,75.24502563476562,74.2372817993164,75.24502563476562,882974.0,-0.004464276661249489,5.0,-100.0,62.50000000000001,67.97277987558684,-0.14955736662876973,-1.6489491393904672,-4.2130082645862075,-4.011534055215293,28.448652526025658,1.0077438354492188,2.3422544384110324,1.2260894775390625,-2.1030483889303895,4.5552273440085145,-0.4384794556956706,2.8906584107737956,-0.8722492733398468,49.999810731522665,-19.536347633160894,1.6645689332347269,1,-0.5038681030273438,-2.1834449768066406,-5.374643325805664,-5.374641418457031,2.0154953002929688,1,0.04035876403360317,-1.0000113561516273,75.24502563476562,1.0,74.57319641113281,1.0,74.57319641113281,0.04035876403360317
1572,2006-01-11,75.24502563476562,75.24502563476562,73.9013671875,74.90911102294922,1138224.0,0.0044842957983242115,7.0,-1.0,59.09090909090909,66.10932006785193,-0.542524193252305,-1.6738385210622937,-4.404469167468221,-4.321857921385572,30.102545844041295,1.343658447265625,2.3054388544939144,1.3100677490234318,-1.6538493769928948,4.273984875039758,-0.1718908139847315,2.792026312031595,1.00775146484375,66.66641430869689,0.1346383852539077,1.481958563008161,1,-0.83978271484375,-2.519359588623047,-5.668567657470703,-5.7105560302734375,2.351409912109375,2,0.022321484700252858,5.0,74.90911102294922,-1.0000113561516273,75.24502563476562,1.0,74.57319641113281,0.022321484700252858
1573,2006-01-12,75.58094024658203,76.25277709960938,74.2372817993164,75.58094024658203,1660766.0,0.004464276661249489,1.9999772879546667,0.0,63.63636363636363,65.8883602254486,-0.8639739648312741,-1.588529195771983,-4.6107070141192,-4.613877862476585,32.34405135930844,2.0154953002929688,2.071898920875327,1.3268630981445284,-0.7233911072637653,3.377117303552822,0.30173599544038154,2.3519902008486753,-1.6795730590820312,71.42833967112692,5.721224682805243,1.0251271027041475,1,-1.1756973266601562,-2.855274200439453,-6.004482269287109,-6.046470642089844,1.6795806884765625,3,0.031111149245271585,7.0,75.24502563476562,5.0,74.90911102294922,-1.0000113561516273,75.24502563476562,0.031111149245271585
1574,2006-01-13,75.58094024658203,75.58094024658203,74.90911102294922,75.58094024658203,748535.0,0.0,1.0,0.0,63.63636363636363,65.44272764517775,-0.6124129289279523,-1.4234018272360913,-4.445868782759874,-4.574901162949416,33.02559619901634,0.6718292236328125,1.8455120057075476,1.1757015228271541,-0.7920773171793343,3.1434803628336425,0.19181210282391703,2.159590942830391,-1.6795730590820312,71.42833967112692,6.61182468116634,0.9838894200032424,1,-0.5038681030273438,-2.855274200439453,-5.878515243530273,-6.38238525390625,1.3436660766601562,4,0.02222227830187018,1.9999772879546667,75.58094024658203,7.0,75.24502563476562,5.0,74.90911102294922,0.02222227830187018
1575,2006-01-16,77.2605209350586,77.596435546875,74.90911102294922,75.58094024658203,1183204.0,0.02222227830187018,1.2857133586845078,100.0,65.21742565184246,64.75260136668673,-2.0905526340627887,-2.8523811796132463,-5.959354135790505,-6.205342772980458,34.088273387229876,2.6873245239257812,1.6577112747488627,2.6033454895019474,0.5254690392085166,4.681221939795378,1.5644072643552391,3.6422837146486557,-3.3121255493164057,90.90910967955071,29.281366249079163,1.0389382251467127,1,-1.5116195678710938,-3.863025665283203,-7.474117279052734,-8.229923248291016,0.6718292236328125,0,-0.017391268282995864,1.0,75.58094024658203,1.9999772879546667,75.58094024658203,7.0,75.24502563476562,-0.017391268282995864
1576,2006-01-17,78.94009399414062,79.94784545898438,77.2605209350586,77.9323501586914,2310963.0,0.021739085353744914,-1.2857207749437871,0.5999972745359897,70.37039529468768,64.15402784530582,-3.5658461889878055,-4.2749191234320705,-7.471549171187007,-7.814784051455462,34.79791454109326,2.6873245239257812,1.7249886294513885,3.980595016479498,1.3085666119755501,6.652623420983446,2.644580814227524,5.316609218731472,-4.845777001953124,83.33324921390394,23.946349708562167,1.3360142022519723,1,-2.0154876708984375,-4.366893768310547,-9.153690338134766,-9.909496307373047,-1.343658447265625,1,-0.03404248409852051,1.2857133586845078,77.2605209350586,1.0,75.58094024658203,1.9999772879546667,75.58094024658203,-0.03404248409852051
1577,2006-01-18,76.92460632324219,77.9323501586914,76.25277709960938,77.9323501586914,1343100.0,-0.025531863073890437,2.3333333333333335,-1.0,59.375028833958275,63.80681145559057,-1.3794594190857055,-2.046902022200584,-5.330311024671431,-5.7562633664389296,35.223238761493405,2.68731689453125,1.6407367578117942,1.7635581970214815,-0.8600234696168343,4.387139863659797,0.4517673637023165,3.0753490303406466,-2.4790776230468765,47.05883138831923,-10.358539255444661,1.311790833319159,1,0.0,-2.3514060974121094,-6.886264801025391,-7.894008636474609,0.0,2,0.0,-1.2857207749437871,78.94009399414062,1.2857133586845078,77.2605209350586,1.0,75.58094024658203,0.0
1578,2006-01-19,77.2605209350586,77.9323501586914,77.2605209350586,77.2605209350586,533598.0,0.004366803131950592,0.0,-0.0,68.96554154703557,64.22326877727869,-1.446169250736304,-2.232726972246226,-5.533979101335092,-6.057481954528015,35.246454512977124,1.0077438354492188,1.4541107681208132,1.9315151214599666,-0.7811026831090828,4.644132926029016,0.5752062191754419,3.2878240237444913,-2.4848532293359398,46.6666767609931,-17.26948166856343,1.3563089022845274,1,-0.33591461181640625,-2.6873207092285156,-7.054222106933594,-8.229923248291016,0.33591461181640625,3,0.004347817070748938,2.3333333333333335,76.92460632324219,-1.2857207749437871,78.94009399414062,1.2857133586845078,77.2605209350586,0.004347817070748938
1579,2006-01-20,77.596435546875,78.26826477050781,77.596435546875,77.596435546875,637886.0,0.004347817070748938,0.0,0.0,66.66669470652364,64.38430248863155,-1.4618696844004972,-2.3728222534593755,-5.7635047500429835,-6.345667777521328,35.31529116946656,1.0077438354492188,1.259528748864085,2.065880584716794,-0.6936227770301855,4.8253839464637736,0.6861289038432972,3.445632265590291,-2.510437175956639,53.3333232390069,-9.8337198206126,1.37975168087349,1,-0.6718292236328125,-3.023235321044922,-7.558094024658203,-8.901756286621094,1.6795730590820312,4,-0.0043289953906900935,0.0,77.2605209350586,2.3333333333333335,76.92460632324219,-1.2857207749437871,78.94009399414062,-0.0043289953906900935
1580,2006-01-23,75.58094024658203,76.58869171142578,75.24502563476562,76.58869171142578,648069.0,-0.025974070665596982,1.6666616195263764,-100.0,51.61290086240687,63.17462480667675,0.6775362579817141,-0.209321705614542,-3.6628472081709447,-4.304406340291166,34.71627570818806,2.351409912109375,1.2756874041874795,-0.05038909912109091,-2.650323554836291,2.549545356594109,-1.350356326978698,1.2495781287365162,4.366905212402344,7.142833967112691,-52.55057539059291,1.2999672278576007,1,1.3436660766601562,0.16796112060546875,-4.786787033081055,-6.718299865722656,1.3436660766601562,0,0.017777842830169366,0.0,77.596435546875,0.0,77.2605209350586,2.3333333333333335,76.92460632324219,0.017777842830169366
1581,2006-01-24,75.24502563476562,76.58869171142578,74.90911102294922,75.24502563476562,816129.0,-0.004444435471700814,-4.000022712303255,-0.0,51.61290086240687,62.343735003509835,1.19139974751036,0.16132008417507393,-3.2439178509763877,-3.9444173357068166,33.22246221586114,1.6795806884765625,1.2715388347347982,-0.403099441528326,-2.987684123490638,2.181485240433986,-1.695391782509489,0.8891928994528371,4.608763427734374,9.99997728774833,-47.16250953185342,1.2922923409811582,1,1.8475379943847656,0.503875732421875,-4.450872421264648,-6.38238525390625,3.695068359375,1,0.03571431468400155,1.6666616195263764,75.58094024658203,0.0,77.596435546875,0.0,77.2605209350586,0.03571431468400155
1582,2006-01-25,77.596435546875,78.26826477050781,75.58094024658203,75.58094024658203,2524904.0,0.03125003802275206,-1.6666641430869689,100.0,62.162170457363565,62.17993576139871,-0.8843886153303089,-2.1132427901383437,-5.450790278615656,-6.257835113130625,31.591400594937234,3.0232391357421875,1.2829649576760858,1.830739974975586,-0.8871283266201289,4.548608276571301,0.47180582417773564,3.1896741257734362,2.0595663940429745,80.00004542450334,21.576786772998624,1.358934150797857,1,-0.16795730590820312,-1.5116195678710938,-6.298410415649414,-8.229923248291016,1.0077438354492188,2,0.0,-4.000022712303255,75.24502563476562,1.6666616195263764,75.58094024658203,0.0,77.596435546875,0.0
1583,2006-01-26,80.61967468261719,81.6274185180664,77.9323501586914,77.9323501586914,4087702.0,0.03896105683766726,-1.749997870727615,1.3333320715434844,69.56522812488582,62.838698482345634,-3.4841097230035274,-4.940001544678779,-8.291381577170057,-9.225116422443975,30.277135369575547,4.030982971191406,1.4317292464152445,4.568450927734375,1.1261693174887881,8.010732537979962,2.8473101226115745,6.2895917328571755,-5.710563659667969,85.0000340683775,25.00864915750057,1.7211408051227952,1,-2.351409912109375,-3.527111053466797,-9.321649551391602,-11.253162384033203,-2.0154953002929688,3,-0.045833332544713334,-1.6666641430869689,77.596435546875,-4.000022712303255,75.24502563476562,1.6666616195263764,75.58094024658203,-0.045833332544713334
1584,2006-01-27,79.27600860595703,81.96333312988281,78.94009399414062,81.6274185180664,1104772.0,-0.016666726601786586,1.0,-0.8750003548787308,62.49999408535169,62.536761641624445,-1.7446454257009236,-3.3166242918146054,-6.766086189037821,-7.832737777135236,30.27638081605347,3.0232391357421875,1.5895194393475833,2.9392570495605526,-0.5813243683828659,6.459838467503971,1.1789663405888433,4.699547758532262,-4.232531433105464,61.90473615390688,1.488855019085932,1.760290708971712,1,-0.8397865295410156,-2.0154876708984375,-7.642068862915039,-9.57358169555664,-0.6718292236328125,4,-0.021186397860043393,-1.749997870727615,80.61967468261719,-1.6666641430869689,77.596435546875,-4.000022712303255,75.24502563476562,-0.021186397860043393
1585,2006-01-30,78.60417938232422,80.61967468261719,78.60417938232422,79.61192321777344,949219.0,-0.008474559144017402,-3.000015141535503,0.42857003802676147,61.22448695806948,61.520549604222424,-0.9634962619546599,-2.4530911664880364,-5.916689565264306,-7.153153411170649,31.331257170730165,2.0154953002929688,1.6852216721914601,2.065878677368161,-1.490953302489416,5.622710657225738,0.28746268743937264,3.84429466729695,-3.2839079711913968,52.38094723078137,-8.966154764051922,1.7784159899287852,1,-0.16795730590820312,-1.343658447265625,-6.970239639282227,-8.901752471923828,-1.0077438354492188,0,0.008546991125816472,1.0,79.27600860595703,-1.749997870727615,80.61967468261719,-1.6666641430869689,77.596435546875,0.008546991125816472
1586,2006-01-31,79.94784545898438,80.28376007080078,78.94009399414062,79.27600860595703,984953.0,0.01709407931256024,1.0,-0.6666742374344182,63.46154686103689,61.974607162786704,-2.401749345653343,-3.611534295416945,-7.074342858197795,-8.48117226107621,31.615066240145012,1.6795806884765625,1.8350557843972979,3.174403762817377,-0.6352547255111602,6.9840622511459145,1.2695745186531013,5.079233006981653,-4.361851579101554,68.4211281293594,7.4268676068819985,1.9048292441642694,1,-1.5116233825683594,-2.6873245239257812,-8.313905715942383,-10.245418548583984,-1.3436660766601562,1,-0.03781514208901604,-3.000015141535503,78.60417938232422,1.0,79.27600860595703,-1.749997870727615,80.61967468261719,-0.03781514208901604
1587,2006-02-01,79.61192321777344,80.61967468261719,79.27600860595703,80.28376007080078,1166923.0,-0.0042017672806864415,1.0,-1.0,61.538448099269935,61.14937455747941,-1.8378085797148174,-3.062226406247504,-6.574134475909318,-8.14748810651389,32.62382762282656,1.3436660766601562,1.8469589328290965,2.6033409118652315,-1.301165011496849,6.507846835227312,0.6510879501841913,4.555593873546272,-3.770835767890617,41.66658780465185,-17.2639469194255,1.9522529616810378,2,-1.1757011413574219,-2.3514022827148438,-7.5580902099609375,-9.57358169555664,0.3359222412109375,2,-0.008438801582459798,1.0,79.94784545898438,-3.000015141535503,78.60417938232422,1.0,79.27600860595703,-0.008438801582459798
1588,2006-02-02,78.94009399414062,80.28376007080078,78.60417938232422,80.28376007080078,1531848.0,-0.008438801582459798,1.4999971609782135,1.9999886439773333,59.25925302819304,60.32632548210934,-1.0087587877914075,-2.1570593630534205,-5.720780223630328,-7.476462746623298,33.5085128035696,1.6795806884765625,1.63100648913165,1.7131668090820256,-2.10536650322625,5.531700121390301,-0.19609984707210515,3.6224334652361563,-2.8541167170578063,9.99997728774833,-45.39370317232852,1.9092666561541367,2,-0.5038719177246094,-1.6795730590820312,-6.550346374511719,-8.565837860107422,1.00775146484375,3,-0.004255310512315091,1.0,79.61192321777344,1.0,79.94784545898438,-3.000015141535503,78.60417938232422,-0.004255310512315091
1589,2006-02-03,78.60417938232422,78.94009399414062,77.596435546875,78.26826477050781,1295662.0,-0.004255310512315091,1.6666666666666667,-0.24999858048910667,53.99998909812416,60.59155750830016,-0.5753689711101941,-1.584929762954431,-5.214330476198938,-7.121859092353418,34.188967506442296,1.343658447265625,1.6596689492034074,1.1757030487060547,-2.474899771894158,4.8263058693062675,-0.6495983615940588,3.001004459006168,-2.2831078711294026,33.33324921390393,-16.84225365641869,1.8253014103001073,2,-0.16795730590820312,-1.343658447265625,-5.626581192016602,-8.229923248291016,2.351409912109375,4,0.0,1.4999971609782135,78.94009399414062,1.0,79.61192321777344,1.0,79.94784545898438,0.0
1590,2006-02-06,78.60417938232422,79.27600860595703,77.9323501586914,78.60417938232422,1112768.0,0.0,1.0,0.0,48.888892253664366,60.28888988510655,-0.11334278267871412,-1.3917213032237612,-5.061937653016258,-7.124434709309327,34.141160342513615,1.343658447265625,1.5653154785105983,1.0077453613281193,-2.527145526286148,4.542636248942387,-0.7597000824790143,2.775190805135253,-2.0574174063818873,33.33324921390393,-12.125545011563318,1.7674454438071319,2,0.16795730590820312,-1.343658447265625,-5.626581192016602,-8.229923248291016,4.3668975830078125,0,0.0,1.6666666666666667,78.60417938232422,1.4999971609782135,78.94009399414062,1.0,79.61192321777344,0.0
1591,2006-02-07,77.9323501586914,78.60417938232422,77.596435546875,78.60417938232422,815193.0,-0.008546991125816472,2.0,-100.0,53.65852442533909,59.34404032599272,1.0949131862213761,-0.5078218485813295,-4.231551121834727,-6.453750306400394,34.35928466104097,1.0077438354492188,1.4722146098959144,0.18475418090820028,-3.1171604327984426,3.486668794614843,-1.466203125945114,1.8357114877615146,-1.1689253365914567,11.11108307130131,-32.734809381472765,1.6509573068533188,2,1.8475341796875,0.0,-4.786794662475586,-7.558094024658203,6.046478271484375,1,-0.004310335966160261,1.0,78.60417938232422,1.6666666666666667,78.60417938232422,1.4999971609782135,78.94009399414062,-0.004310335966160261
1592,2006-02-08,76.92460632324219,77.596435546875,76.92460632324219,77.596435546875,1049691.0,-0.012931007898480895,1.0,1.0,48.837212987382046,57.04092753293674,2.2320611661850194,0.6663687256848903,-3.06286175329501,-5.447659296797468,34.77150518986505,1.0077438354492188,1.6838043741961997,-0.9069686889648381,-4.020975910579352,2.207038532649676,-2.463972299772095,0.6500349218424191,5.038726806640625,0.0,-41.692593082566205,1.5570036108072558,2,2.5193634033203125,1.0077438354492188,-3.359151840209961,-5.878517150878906,5.7105560302734375,2,0.021834015659753403,2.0,77.9323501586914,1.0,78.60417938232422,1.6666666666666667,78.60417938232422,0.021834015659753403
1593,2006-02-09,77.9323501586914,78.26826477050781,76.92460632324219,76.92460632324219,760947.0,0.013100409395851997,-1.6666666666666667,-1.5,51.111107746335634,55.775495717490514,0.8974040244670078,-0.16462123140070162,-3.9162900135027456,-6.440485559536398,34.72253935554958,1.343658447265625,1.9736436029058382,-0.016795349121096592,-2.945034877375136,2.9114441791329426,-1.4809151132481162,1.447324415005923,3.9302084350585886,42.857142857142854,2.528091115669497,1.464119764127023,2,0.8397903442382812,0.0,-4.36689567565918,-6.886260986328125,4.702812194824219,3,0.025862113694619326,1.0,76.92460632324219,2.0,77.9323501586914,1.0,78.60417938232422,0.025862113694619326
1594,2006-02-10,77.2605209350586,77.9323501586914,77.2605209350586,77.9323501586914,447471.0,-0.008620671932320634,1.0,-0.6666666666666666,56.09757178452842,55.20583847598595,1.4005536263877616,0.6740484758325067,-3.0947702760319373,-5.762857569774525,34.67092734670314,0.6718292236328125,1.9232677935657136,-0.7726036071777287,-3.50463755429152,1.9594303399360626,-2.1386205807346244,0.593413366379167,4.503278613281239,14.285714285714285,-28.99193924173023,1.3660169735568968,2,1.5116195678710938,0.6718292236328125,-3.695066452026367,-6.2144317626953125,4.3668975830078125,4,0.03478263531493164,-1.6666666666666667,77.9323501586914,1.0,76.92460632324219,2.0,77.9323501586914,0.03478263531493164
1595,2006-02-13,75.91686248779297,77.596435546875,75.58094024658203,77.596435546875,1142625.0,-0.017391268282995864,1.4000090849213018,2.5,52.272747216330515,53.96263851546302,2.5959167187559586,2.0152025523334203,-1.581460883099325,-4.431881991612244,33.22880657664582,2.0154953002929688,1.4085247600921065,-2.049079132080081,-4.923482426384851,0.825324162224689,-3.486280779232459,-0.6118774849277031,5.750153196044906,11.111335429589515,-34.87307685172598,1.437201647152384,2,2.1834449768066406,2.0154876708984375,-2.351408004760742,-4.8707733154296875,6.718299865722656,0,0.06637164183979327,1.0,77.2605209350586,-1.6666666666666667,77.9323501586914,1.0,76.92460632324219,0.06637164183979327
1596,2006-02-14,76.25277709960938,76.92460632324219,75.91686248779297,76.25277709960938,1168663.0,0.00442476942287251,-2.0,-0.0,44.736854688226565,52.095794803124875,1.8782542852465696,1.5469512273419639,-1.751152545872742,-4.773291305878786,30.88044831784388,1.0077438354492188,1.0955344697059104,-1.578798675537115,-4.512102870919989,1.354505519845759,-3.045450773228552,-0.11214657784567805,5.1707955667382635,25.0002129272385,-15.992357016074742,1.466652097691434,2,1.6795730590820312,1.6795730590820312,-2.6873226165771484,-5.122711181640625,6.718299865722656,1,0.08810564180431757,1.4000090849213018,75.91686248779297,1.0,77.2605209350586,-1.6666666666666667,77.9323501586914,0.08810564180431757
1597,2006-02-15,76.92460632324219,77.2605209350586,76.58869171142578,76.92460632324219,868708.0,0.008810554175032959,1.0,0.0,32.25806687952688,49.09566300882864,0.8774104091381076,0.9224146842090306,-2.2346957603095774,-5.419946246461251,29.39505771025709,1.0077438354492188,0.8506758040322495,-0.9069694519043026,-3.8402736472871766,2.0263347434785715,-2.3736215495957396,0.5596826457871344,4.2652610463148335,50.00014195149234,13.972174247201167,1.466652097691434,2,0.5038681030273438,1.0077438354492188,-3.359151840209961,-5.5426025390625,6.7183074951171875,2,0.09170306413127793,-2.0,76.25277709960938,1.4000090849213018,75.91686248779297,1.0,77.2605209350586,0.09170306413127793
1598,2006-02-16,77.596435546875,77.596435546875,76.58869171142578,77.596435546875,350872.0,0.008733606263901406,1.0,0.0,41.37932384795938,47.693366869921434,-0.005655406134962959,0.2920133502599356,-2.7390377770946657,-6.051711761459472,27.894832098540817,1.0077438354492188,0.436193881286286,-0.2519359588623047,-3.1753026014359307,2.6714306837113213,-1.7136192801491177,1.2097473624245083,3.3690747377630146,85.71433206577461,50.7718950281385,1.461683321286816,2,-0.16796112060546875,0.5038719177246094,-4.030981063842773,-6.130451202392578,4.702812194824219,3,0.06493502918180827,1.0,76.92460632324219,-2.0,76.25277709960938,1.4000090849213018,75.91686248779297,0.06493502918180827
1599,2006-02-17,77.2605209350586,77.9323501586914,76.92460632324219,77.2605209350586,437854.0,-0.0043289953906900935,-2.0,0.0,42.857154445033885,47.0231737800736,0.1336746588648765,0.6339760293863321,-2.214427714682216,-5.688007230535817,26.251826680620628,1.0077438354492188,0.05059203725477346,-0.5710548400878963,-3.5043590354707703,2.3622493552949777,-2.0377069377793333,0.8955972576035407,3.489606548057182,71.42866413154924,37.09375138343253,1.466652097691434,2,-0.16796112060546875,1.1757011413574219,-3.695066452026367,-5.794536590576172,4.030982971191406,4,0.06956517188092337,1.0,77.596435546875,1.0,76.92460632324219,-2.0,76.25277709960938,0.06956517188092337
1600,2006-02-20,76.92460632324219,77.596435546875,76.92460632324219,77.596435546875,277450.0,-0.004347817070748938,1.0,-100.0,31.999970928278245,44.616667835955724,0.23052958807332402,1.1338491300604403,-1.7006597067334326,-5.325973897945062,26.444207038047924,0.6718292236328125,-0.27769377477996215,-0.9741527557373075,-3.7476081538610515,1.7993026423864364,-2.3608804547991866,0.41257494332457156,3.6187536704122323,50.0,19.15154472929671,1.3867276990618738,2,-3.814697265625e-06,1.5116157531738281,-3.0232372283935547,-5.206687927246094,4.030982971191406,0,0.06113534302746637,-2.0,77.2605209350586,1.0,77.596435546875,1.0,76.92460632324219,0.06113534302746637
1601,2006-02-21,77.9323501586914,78.26826477050781,76.92460632324219,76.92460632324219,488023.0,0.013100409395851997,-1.6666666666666667,-1.5,40.74074074074074,43.717059808551134,-0.8685517419404079,0.3560083349333638,-2.526002311638635,-6.312201187916287,27.017279260837206,1.343658447265625,-0.45077219309413863,-0.10077514648438068,-2.577402820875733,2.3758525279069715,-1.3390889836800568,1.1375386907112954,2.412513045080118,80.0,48.433038066338696,1.2383138371956728,2,-1.0077476501464844,0.5038719177246094,-3.359151840209961,-5.374645233154297,3.0232391357421875,1,0.06034480142390186,1.0,76.92460632324219,-2.0,77.2605209350586,1.0,77.596435546875,0.06034480142390186
1602,2006-02-22,77.596435546875,78.26826477050781,77.596435546875,77.9323501586914,840290.0,-0.004310335966160261,-3.0,-0.3333333333333333,42.30769230769231,42.73890253759076,-0.4775339990776786,0.7293153225699314,-1.9969999194208583,-5.945777598533454,26.856099033454093,0.6718292236328125,-0.5410015612542338,-0.43668975830078693,-2.913317432692139,2.0399379160905653,-1.675003595496463,0.8016240788948892,2.5578707386089405,60.0,24.64311419121975,1.2383138371956728,2,-0.6718330383300781,0.8397865295410156,-1.8475322723388672,-3.863025665283203,7.054222106933594,2,0.06926402457249825,-1.6666666666666667,77.9323501586914,1.0,76.92460632324219,-2.0,77.2605209350586,0.06926402457249825
1603,2006-02-23,76.92460632324219,77.9323501586914,76.58869171142578,77.9323501586914,1561488.0,-0.008657990781380298,1.6666666666666667,3.0,40.74074074074074,41.03258797716991,0.040581392572065056,1.1701181649700345,-1.1034210116555698,-5.225581924069473,25.24018920697855,1.343658447265625,-0.6922211183864704,-0.9237655639648494,-3.1238087296063384,1.2762776016766395,-2.023787146785594,0.17625601885589504,3.0467653206856795,20.0,-14.967910994618613,1.100021582820747,2,-3.814697265625e-06,1.5116157531738281,-1.1757030487060547,-2.6873207092285156,7.726051330566406,3,0.08733626099932734,-3.0,77.596435546875,-1.6666666666666667,77.9323501586914,1.0,76.92460632324219,0.08733626099932734
1604,2006-02-24,77.596435546875,77.9323501586914,76.92460632324219,77.2605209350586,1013850.0,0.008733606263901406,1.0,-0.3333333333333333,44.827586206896555,40.20534786501059,-0.6465824130343947,0.38578739480307433,-1.6494139722364025,-5.8392834183838715,23.43992974246005,1.0077438354492188,-0.6730349313180852,-0.16795768737793537,-2.264329450640659,1.9284140758847883,-1.2161435690093043,0.8802281942534336,2.1993188411590268,60.0,23.79980711734295,1.048185881631363,2,-0.5038719177246094,0.8397865295410156,-1.8475322723388672,-3.191192626953125,10.413375854492188,4,0.060606033791118064,1.6666666666666667,76.92460632324219,-3.0,77.596435546875,-1.6666666666666667,77.9323501586914,0.060606033791118064
1605,2006-02-27,79.27600860595703,79.61192321777344,77.2605209350586,77.2605209350586,763022.0,0.0216449769534508,-1.3333333333333333,6.0,56.25,41.48458623298541,-2.011032344169152,-1.307931569186536,-3.1702100767206787,-7.45573558712168,22.126008727311046,2.3514022827148438,-0.7302966823018551,1.4780239105224666,-0.6951305630611415,3.6511783841060748,0.39144667373065545,2.564601147314278,0.35115321641892194,88.88888888888889,47.4696749603201,1.086577236791807,2,-1.1757011413574219,-0.8397865295410156,-3.5271053314208984,-4.870765686035156,7.39013671875,0,0.025423773670430805,1.0,77.596435546875,1.6666666666666667,76.92460632324219,-3.0,77.596435546875,0.025423773670430805
1606,2006-02-28,76.92460632324219,79.61192321777344,76.92460632324219,79.27600860595703,1685228.0,-0.029660957004060795,-1.2857142857142858,-1.1666666666666667,50.0,43.4559121352602,0.49806804730714305,0.8488870739728327,-0.7057393259825346,-5.043517690750136,20.645638655347838,2.68731689453125,-0.8821744409798953,-0.7222164154052706,-2.67514897270884,1.2307161418982986,-1.6986826940570552,0.254249863246514,-1.3436660766601562,11.11111111111111,-34.07893025893894,0.9764662786517851,2,1.1757011413574219,1.5116157531738281,-0.5878524780273438,-2.5193634033203125,12.428863525390625,1,0.052401736763564966,-1.3333333333333333,79.27600860595703,1.0,77.596435546875,1.6666666666666667,76.92460632324219,0.052401736763564966
1607,2006-03-01,78.94009399414062,79.61192321777344,76.92460632324219,76.92460632324219,1780451.0,0.026200818791703995,-1.6666666666666667,-0.8571428571428571,53.846153846153854,44.84111546839292,-1.34265091297884,-1.2854170228293071,-2.5824071591566025,-6.996579570517881,18.97374898747111,2.68731689453125,-0.8184212329905165,1.3268627166748104,-0.5029836614313865,3.1567090947810073,0.41193952762171193,2.241785905727909,-3.278534088134762,77.77777777777779,30.95866476967967,0.9149231890530993,3,-0.8397865295410156,-0.16795730590820312,-2.5193614959716797,-4.53485107421875,11.085205078125,2,0.025531959721793118,-1.2857142857142858,76.92460632324219,-1.3333333333333333,79.27600860595703,1.0,77.596435546875,0.025531959721793118
1608,2006-03-02,78.60417938232422,79.61192321777344,78.26826477050781,78.94009399414062,749980.0,-0.004255310512315091,-1.6666666666666667,-0.16666666666666666,55.26315789473684,46.21956029613769,-0.948499787909924,-1.028700641166708,-2.141201468676357,-6.599558735690124,17.723203664654786,1.343658447265625,-0.6464483070825509,1.0077438354492188,-0.7764190047572157,2.791906675655653,0.11566241534600863,1.8998252555524289,-2.863612210083005,62.5,11.087866573273146,0.8920814201032168,3,-0.5038719177246094,0.16795730590820312,-1.8475322723388672,-4.198936462402344,9.069717407226562,3,0.07692311425420284,-1.6666666666666667,78.94009399414062,-1.2857142857142858,76.92460632324219,-1.3333333333333333,79.27600860595703,0.07692311425420284
1609,2006-03-03,78.60417938232422,78.94009399414062,78.26826477050781,78.60417938232422,828332.0,0.0,1.0,-0.0,61.76470588235294,49.52675306881265,-0.8245702985752814,-1.084292902070331,-2.0229103273076134,-6.527104953104114,17.127217475109,0.6718292236328125,-0.3610581793615495,1.0077438354492188,-0.7764190047572157,2.791906675655653,0.11566241534600863,1.8998252555524289,-2.7861850891723634,62.5,5.742642364369175,0.8920814201032168,3,-0.5038719177246094,0.16795730590820312,-0.9237651824951172,-3.359149932861328,9.069717407226562,4,0.07692311425420284,-1.6666666666666667,78.60417938232422,-1.6666666666666667,78.94009399414062,-1.2857142857142858,76.92460632324219,0.07692311425420284
1610,2006-03-06,78.60417938232422,78.94009399414062,78.26826477050781,78.60417938232422,304822.0,0.0,1.0,0.0,60.6060606060606,51.73401083162597,-0.6272276557864416,-1.142889437831684,-1.9021802788544306,-6.4592792039720734,16.360326949963063,0.6718292236328125,-0.23737302340605027,1.0077438354492188,-0.7764190047572157,2.791906675655653,0.11566241534600863,1.8998252555524289,-2.710306510679928,62.5,1.6542953266478264,0.8920814201032168,3,-0.5038719177246094,-0.5038719177246094,-0.7558078765869141,-3.191192626953125,6.382392883300781,0,0.1196581669442125,1.0,78.60417938232422,-1.6666666666666667,78.60417938232422,-1.6666666666666667,78.94009399414062,0.1196581669442125
1611,2006-03-07,77.596435546875,78.26826477050781,77.596435546875,78.26826477050781,436565.0,-0.012820486688724708,1.0,-100.0,52.94117647058823,52.915509071947746,0.3663850114600393,-0.1703349786847923,-0.8262440293074462,-5.362063027406322,15.569097650404645,1.0077438354492188,-0.12569214249158733,0.016795730590814628,-1.760363171999785,1.7939546331814142,-0.8717837207044852,0.9053751818861144,-1.6282016683081224,25.0,-35.6801749409935,0.8885794512952976,3,0.5038719177246094,0.5038719177246094,0.2519359588623047,-2.1834487915039062,7.39013671875,1,0.11688307219154592,1.0,78.60417938232422,1.0,78.60417938232422,-1.6666666666666667,78.60417938232422,0.11688307219154592
1612,2006-03-08,78.60417938232422,78.94009399414062,77.596435546875,77.9323501586914,974584.0,0.012986986172070392,1.0,-1.0,54.285714285714285,54.42050613250037,-0.5401834898800075,-1.1023139570271212,-1.7635085881415336,-6.246748084975238,15.375887298191698,1.343658447265625,0.1530603155202499,0.9405609130859318,-0.8647796756501549,2.7459015018220185,0.03789061871788135,1.8432312074539823,-2.5630717169732122,50.0,-7.203146568229371,0.9026702943680465,3,-0.33591461181640625,-0.5038719177246094,-0.7558078765869141,-3.191192626953125,5.3746490478515625,2,0.13675214919584544,1.0,77.596435546875,1.0,78.60417938232422,1.0,78.60417938232422,0.13675214919584544
1613,2006-03-09,79.94784545898438,80.28376007080078,78.94009399414062,78.94009399414062,1419728.0,0.01709407931256024,-1.6666616195263764,1.5000113561516273,60.52633938257238,56.16481204090879,-1.5755947991504087,-2.4108475605960393,-3.008799552222399,-7.460974574243238,15.14775282660599,1.6795806884765625,0.32139381552579493,2.1834522247314396,0.1098677512653694,4.25703669819751,1.1466599879984045,3.2202444614644747,-3.8353214825849165,87.50003548787308,30.770455297588924,1.0367922367330369,3,-1.3436622619628906,-2.0154953002929688,-2.0994739532470703,-4.366901397705078,4.030982971191406,3,0.12605034639052626,1.0,78.60417938232422,1.0,77.596435546875,1.0,78.60417938232422,0.12605034639052626
1614,2006-03-10,79.94784545898438,80.61967468261719,79.27600860595703,79.94784545898438,1183671.0,0.0,1.0000113561516273,0.0,62.16218538875459,56.82172152854819,-1.3488123691175957,-2.3180446049661043,-2.865079402921765,-7.311448234707697,14.972388568230603,1.3436660766601562,0.5079857663188392,2.049085998535162,-0.2255482864615601,4.323720283531884,0.9117688560368009,3.186403141033523,-3.668472038808858,77.77783385739738,19.362689505307912,1.1373171424983592,3,-1.1757049560546875,-1.8475379943847656,-2.0994739532470703,-4.366901397705078,4.030982971191406,4,0.09663864343323803,-1.6666616195263764,79.94784545898438,1.0,78.60417938232422,1.0,77.596435546875,0.09663864343323803
1615,2006-03-13,80.9555892944336,81.29150390625,79.94784545898438,79.94784545898438,810512.0,0.012605015553123655,-1.6666666666666667,100.0,62.162185388754594,58.17307546063203,-2.3392497821777454,-3.087228446697594,-3.7469173857700753,-8.178378524143483,16.06201820854194,1.343658447265625,0.8121073929215612,2.8048934936523438,0.3458320551567624,5.263954932147925,1.575362774404553,4.034424212900134,-4.415797798511576,90.90910967955071,33.769224719988074,1.22953071924779,3,-1.8475341796875,-2.519367218017578,-3.107217788696289,-5.374645233154297,2.6873245239257812,0,0.08298756829108922,1.0000113561516273,79.94784545898438,-1.6666616195263764,79.94784545898438,1.0,78.60417938232422,0.08298756829108922
1616,2006-03-14,82.97107696533203,82.97107696533203,80.9555892944336,81.29150390625,1145479.0,0.0248962139422908,1.4,1.6666666666666667,69.04763578570197,59.862129009470706,-3.8072174515764203,-4.820753803455148,-5.632141532809271,-10.034539521050405,17.477001399913565,2.0154876708984375,1.1019386501286021,4.484466171264643,1.3691264830051182,7.599805859524167,2.9267963271348805,6.042136015394405,-6.051148476583776,100.0,41.436448238177036,1.5576698441297643,3,-2.6873207092285156,-3.695068359375,-4.954748153686523,-7.390132904052734,1.00775146484375,1,0.02429154078758211,-1.6666666666666667,80.9555892944336,1.0000113561516273,79.94784545898438,-1.6666616195263764,79.94784545898438,0.02429154078758211
1617,2006-03-15,83.97882843017578,84.31474304199219,82.97107696533203,83.30699920654297,2007232.0,0.012145816370020324,1.0000113561516273,0.4,74.4186316749672,61.99051498505186,-4.498080777134007,-5.55787892834897,-6.484404373298176,-10.886213967564231,18.95476798905595,1.3436660766601562,1.1657513448734704,5.139506530761722,1.2641629971483184,9.014850064375125,3.20183476395502,7.077178297568423,-6.453785093769142,93.75001774393654,29.056425810562146,1.9376717668067034,3,-3.0232391357421875,-4.030986785888672,-5.122711181640625,-8.397884368896484,0.6718292236328125,2,0.011999974925669621,1.4,82.97107696533203,-1.6666666666666667,80.9555892944336,1.0000113561516273,79.94784545898438,0.011999974925669621
1618,2006-03-16,82.63516235351562,83.64291381835938,81.29150390625,83.64291381835938,606190.0,-0.016000057416582614,3.6666464781055055,-1.5000113561516273,66.66666666666666,62.53517729442005,-2.81892833856611,-4.023664417105181,-4.986828162133321,-9.381972503414232,19.811143816226267,2.6873245239257812,1.4814400725404084,3.5439041137695284,-0.6345132526449788,7.722321480184036,1.4546954305622677,5.633112796976789,-4.2953550524387225,66.6666161950345,1.3223383086838112,2.089208683207254,3,-1.6795730590820312,-2.6873207092285156,-3.947002410888672,-7.054218292236328,2.351409912109375,3,0.016260221900598504,1.0000113561516273,83.97882843017578,1.4,82.97107696533203,-1.6666666666666667,80.9555892944336,0.016260221900598504
1619,2006-03-17,82.63516235351562,82.97107696533203,81.96333312988281,82.63516235351562,497561.0,0.0,2.0,-0.0,62.50000709758268,62.74561579347806,-2.444015931831345,-3.7949325683239863,-4.829744734066054,-9.217085062683623,20.526382806746668,1.0077438354492188,1.6112088265734883,3.275172042846677,-1.094445170010161,7.644789255703515,1.090363436418258,5.459980649275096,-3.5783627635288866,61.538354024787814,-0.7934979413005934,2.1848086064284185,3,-1.6795730590820312,-2.6873207092285156,-4.282917022705078,-7.054218292236328,1.6795806884765625,4,0.016260221900598504,3.6666464781055055,82.63516235351562,1.0000113561516273,83.97882843017578,1.4,82.97107696533203,0.016260221900598504
1620,2006-03-20,81.6274185180664,83.30699920654297,81.6274185180664,82.63516235351562,493319.0,-0.012195097180762615,-2.3333484748688362,-100.0,69.4444391869768,64.57931165085458,-1.0754184415095835,-2.547408081720718,-3.695047199465094,-8.056685256637564,21.332482440949548,1.6795806884765625,1.739214172307399,2.03228759765625,-2.2914217666998127,6.355996962012313,-0.12956708452178134,4.194142279834281,-1.9396657138390196,19.99995457549666,-46.79464553380751,2.1618546821780296,3,-0.6718292236328125,-1.6795768737792969,-3.2751731872558594,-6.046474456787109,3.3591537475585938,0,0.02880661859457123,2.0,82.63516235351562,3.6666464781055055,82.63516235351562,1.0000113561516273,83.97882843017578,0.02880661859457123
1621,2006-03-21,82.63516235351562,83.30699920654297,81.6274185180664,81.6274185180664,369706.0,0.012345653626497866,-2.3333484748688362,-1.0,66.66666666666666,65.95497302651594,-1.445236102018356,-3.356872950759964,-4.550680565336691,-8.915090543814458,21.79945318563942,1.6795806884765625,1.8281341619945124,2.8048908233642607,-1.6476620055071862,7.2574436522357075,0.5786144089285301,5.031167237799991,-2.392170720756468,44.44433228520524,-20.095093678050624,2.226276414435725,3,-1.0077438354492188,-2.519359588623047,-4.618833541870117,-7.054218292236328,3.0232391357421875,1,0.01219518950701115,-2.3333484748688362,81.6274185180664,2.0,82.63516235351562,3.6666464781055055,82.63516235351562,0.01219518950701115
1622,2006-03-22,82.97107696533203,83.64291381835938,82.29924774169922,82.63516235351562,588195.0,0.004065032393587575,-1.6666818082021697,0.3333333333333333,69.69696344014976,66.97393125513565,-1.2254305718025336,-3.4461747174315605,-4.738274350819012,-9.103560764405628,22.34644150525458,1.3436660766601562,1.9690529795468166,2.8720733642578153,-1.660850029816899,7.40499675833253,0.6056116672204581,5.138535061295173,-2.239475163464917,71.42833967112692,6.357022746400602,2.26646169703736,3,-1.1757011413574219,-2.519359588623047,-5.038726806640625,-7.390132904052734,1.6795806884765625,2,0.012145816370020324,-2.3333484748688362,82.63516235351562,-2.3333484748688362,81.6274185180664,2.0,82.63516235351562,0.012145816370020324
1623,2006-03-23,83.64291381835938,84.986572265625,82.97107696533203,83.30699920654297,686533.0,0.008097241564166469,-2.9999545760812785,1.0,71.42858069887522,68.00353073403794,-1.4728913610950087,-3.782833965651008,-5.261754709197987,-9.6332769620509,23.942529568296134,2.0154953002929688,2.3410291505625622,3.2079948425293026,-1.3301671463990772,7.746156831457682,0.9389138480651127,5.477075836993492,-2.48133506767725,60.00009084900668,-5.173557335915817,2.2690809944641908,3,-1.1757049560546875,-2.8552818298339844,-5.962501525878906,-8.061969757080078,2.0154876708984375,3,0.012048167494949524,-1.6666818082021697,82.97107696533203,-2.3333484748688362,82.63516235351562,-2.3333484748688362,81.6274185180664,0.012048167494949524
1624,2006-03-24,82.29924774169922,85.3224868774414,82.29924774169922,83.64291381835938,695207.0,-0.016064314540477298,-3.499985804891067,-4.000022712303255,64.10255215661427,68.2191270415779,0.267531807425911,-2.1805797589854734,-3.782286865555818,-8.137769828217273,25.4111048807757,3.0232391357421875,2.6242185226988255,1.629188156127924,-2.7750861809734744,6.033462493229322,-0.5729490124227823,3.8313253246786303,-0.6021698989250979,18.18178064089858,-45.37490985118139,2.202137168550699,3,0.8397903442382812,-1.343658447265625,-4.534856796264648,-6.718303680419922,3.3591537475585938,4,0.03265308733270689,-2.9999545760812785,83.64291381835938,-1.6666818082021697,82.97107696533203,-2.3333484748688362,82.63516235351562,0.03265308733270689
1625,2006-03-27,81.29150390625,82.29924774169922,81.29150390625,82.29924774169922,745052.0,-0.012244872986106548,1.0,0.7499957414673201,64.10255215661427,67.66967330501261,1.4839939240928999,-1.0689011607340007,-2.701797586000936,-6.993230593563595,25.670841285192115,1.0077438354492188,2.703673646136778,0.5206695556640568,-3.841330418220494,4.882669529548608,-1.6603304312782257,2.7016695426063393,4.030982971191406,0.0,-65.60692067312446,2.1809999869422763,3,2.015491485595703,-0.33591461181640625,-3.5271129608154297,-5.710559844970703,3.0232391357421875,0,0.03719009970868248,-3.499985804891067,82.29924774169922,-2.9999545760812785,83.64291381835938,-1.6666818082021697,82.97107696533203,0.03719009970868248
1626,2006-03-28,80.9555892944336,82.63516235351562,80.9555892944336,81.29150390625,783480.0,-0.004132222872931468,-9.0,0.3333333333333333,59.45946111849771,66.00754324318267,1.6806880405772375,-0.4379661392452192,-2.3496869775043336,-6.531812454661889,26.21807603234152,1.6795730590820312,2.77021790134566,-0.016794204711914062,-3.9852668283862585,3.9516784189624303,-2.0010305165490934,1.9674421071252652,4.3668975830078125,0.0,-64.78938601037359,1.9842363118371746,3,2.1834487915039062,0.0,-3.275177001953125,-5.374645233154297,4.030982971191406,1,0.04979252212630825,1.0,81.29150390625,-3.499985804891067,82.29924774169922,-2.9999545760812785,83.64291381835938,0.04979252212630825
1627,2006-03-29,80.9555892944336,81.6274185180664,80.61967468261719,80.9555892944336,912180.0,0.0,-2.0,-0.0,54.5454420318233,64.66074050597786,1.3485579198521123,-0.29431810015671545,-2.2681819219469617,-6.415761988111669,26.696861320745302,1.0077438354492188,2.7728232156696464,-0.1175689697265625,-3.969394276770757,3.734256337317632,-2.0434816232486526,1.8083436837955276,4.192221679687506,7.142845554966118,-52.511147020856626,1.9259126535220965,3,2.015491485595703,0.0,-3.275177001953125,-5.374645233154297,3.695068359375,2,0.058091260107071774,-9.0,80.9555892944336,1.0,81.29150390625,-3.499985804891067,82.29924774169922,0.058091260107071774
1628,2006-03-30,84.6506576538086,84.6506576538086,80.9555892944336,81.29150390625,731203.0,0.045643153135926484,1.1999995457549666,100.0,65.90907565810019,65.0395259015909,-2.2691743729030804,-3.7030296739383175,-5.847956939661856,-9.972115071430252,27.679711568155486,3.695068359375,2.5685826535396785,3.2751754760742244,-0.7076376429618847,7.257988595110334,1.2837689165561699,5.266582035592279,0.22546514282227292,85.71430889006776,27.18163293195937,1.9914065595180512,3,-1.6795768737792969,-3.695068359375,-6.970245361328125,-9.069713592529297,1.343658447265625,3,0.0,-2.0,80.9555892944336,-9.0,80.9555892944336,1.0,81.29150390625,0.0
1629,2006-03-31,84.6506576538086,84.6506576538086,83.64291381835938,83.64291381835938,688133.0,0.0,1.0,0.2999993186324499,63.41462468853763,64.36954651287544,-2.18274984375401,-3.401197811826833,-5.741115687804964,-9.84808232618883,28.71567626421737,1.0077438354492188,2.1715272937268537,2.972851562499997,-1.0420407638111016,6.987743888811096,0.9654053993444478,4.9802977256555465,-4.030982971191406,100.0,43.68057598562147,2.0074461631555467,3,-1.6795768737792969,-3.527111053466797,-6.970245361328125,-9.069713592529297,1.0077438354492188,4,0.011904737226857032,1.1999995457549666,84.6506576538086,-2.0,80.9555892944336,-9.0,80.9555892944336,0.011904737226857032
1630,2006-04-03,88.00981140136719,88.681640625,84.6506576538086,84.6506576538086,1245861.0,0.039682547550857095,-1.3999990915099332,3.333340904101085,66.66666666666666,64.36954651287544,-5.075047836944279,-6.344881137425176,-8.887216309841037,-13.062410808410391,30.23743489097377,4.030982971191406,2.0747133174590715,5.8617237091064425,1.209824803612733,10.513622614600152,3.5357742563595878,8.187673161853297,-7.3095170593261685,91.66668243906963,39.18415432739475,2.325949452746852,4,-3.3591537475585938,-5.206687927246094,-10.245418548583984,-12.42886734008789,-2.351409912109375,0,-0.026717588353709965,1.0,84.6506576538086,1.1999995457549666,84.6506576538086,-2.0,80.9555892944336,-0.026717588353709965
1631,2006-04-04,86.66614532470703,87.67389678955078,85.99431610107422,87.67389678955078,967298.0,-0.015267230496977091,2.3333232390527527,-0.3000015898576169,58.69562641334294,63.14717573211912,-3.4637000299400285,-4.518565289903407,-7.330888742194702,-11.580262524401775,32.48408687212482,2.0154953002929688,2.058734350599991,4.064572143554685,-0.4862658827465367,8.615410169855906,1.789153130404074,6.339991156705295,-5.646597131347647,74.9999526827911,26.591677597607116,2.27541901315061,4,-2.0154876708984375,-3.8630218505859375,-8.397880554199219,-11.085201263427734,0.3359222412109375,1,-0.027131728011035694,-1.3999990915099332,88.00981140136719,1.0,84.6506576538086,1.1999995457549666,84.6506576538086,-0.027131728011035694
1632,2006-04-05,89.35346984863281,90.02529907226562,87.33798217773438,87.33798217773438,1151037.0,0.031007777187474383,-1.6666666666666667,-1.999984858579129,69.99999091510345,62.98844353392226,-5.755752127767906,-6.702953072686256,-9.845744777333223,-14.095981485556422,34.558397976478616,3.3591537475585938,2.1187468715970112,6.214432144165045,1.1422232166296453,11.286641071700444,3.678327680397345,8.750536607932744,-8.027437958007809,92.59260505474076,44.57327279933732,2.5361044637677024,4,-4.030982971191406,-5.878517150878906,-11.085205078125,-12.596824645996094,-3.3591537475585938,2,-0.048872165685400426,2.3333232390527527,86.66614532470703,-1.3999990915099332,88.00981140136719,1.0,84.6506576538086,-0.048872165685400426
1633,2006-04-06,90.02529907226562,90.69712829589844,88.3457260131836,89.68938446044922,747849.0,0.00751878158476571,1.8,0.16666666666666666,71.15383439454837,63.77191933813717,-6.064810959201381,-6.936745228185714,-10.431205815999164,-14.590556318690815,35.96104063309111,2.3514022827148438,2.2085552034140647,6.382388687133783,0.681717899580434,12.083059474687133,3.5320532933571087,9.232724080910458,-8.177311150742185,90.47620077654362,42.34244337576177,2.8503353937766724,4,-4.3668975830078125,-5.878517150878906,-11.58907699584961,-13.268653869628906,-6.718299865722656,3,-0.05970145585567754,-1.6666666666666667,89.35346984863281,2.3333232390527527,86.66614532470703,-1.3999990915099332,88.00981140136719,-0.05970145585567754
1634,2006-04-07,87.67389678955078,90.69712829589844,87.33798217773438,90.02529907226562,621704.0,-0.026119349859946683,-1.2222222222222223,-7.0,66.07143001991378,63.99068354517044,-3.2082171283624064,-4.191762688814492,-7.97566112244256,-12.068409814894252,36.99204887796568,3.3591461181640625,2.195641051226403,3.644683837890625,-2.0487949508426624,9.338162626623912,0.7979444435239742,6.491423232257276,-5.117977638077335,50.00006308965166,-1.6225185721150979,2.846739394366645,4,-2.0154953002929688,-3.5271148681640625,-9.237674713134766,-10.581336975097656,-4.70281982421875,4,-0.01915713513348405,1.8,90.02529907226562,-1.6666666666666667,89.35346984863281,2.3333232390527527,86.66614532470703,-0.01915713513348405
1635,2006-04-10,87.67389678955078,88.3457260131836,86.66614532470703,87.67389678955078,532689.0,0.0,1.5000113561516273,-0.0,64.15094986464788,64.51196007252045,-2.467108714132692,-3.8605706860850546,-7.847713143186326,-11.895932164757042,37.554872687747284,1.6795806884765625,2.1030923961291847,3.3087684631347685,-2.413843261581036,9.031380187850573,0.4474626007768734,6.1700743254926635,-4.466680906523337,35.714390005304935,-16.121532383797458,2.8613058623578986,4,-2.0154953002929688,-3.5271148681640625,-9.237674713134766,-10.413375854492188,-5.3746490478515625,0,-0.02298854475615353,-1.2222222222222223,87.67389678955078,1.8,90.02529907226562,-1.6666666666666667,89.35346984863281,-0.02298854475615353
1636,2006-04-11,84.986572265625,87.00206756591797,84.986572265625,87.00206756591797,662911.0,-0.030651364001492265,1.0,-100.0,55.00000567806076,64.56246714432463,0.952285606615277,-1.0693335691619836,-5.104346576562023,-9.055369223097074,37.0024373441814,2.6873245239257812,2.1434891138651295,0.5206691741943388,-5.169471066946215,6.210809415334893,-2.3244009463759454,3.365739294764623,-1.1801633895678805,0.0,-47.31870127490032,2.8450701205702784,4,0.8397865295410156,-0.8397903442382812,-6.886264801025391,-7.726051330566406,-6.382392883300781,1,0.00790512201778193,1.5000113561516273,87.67389678955078,-1.2222222222222223,87.67389678955078,1.8,90.02529907226562,0.00790512201778193
1637,2006-04-12,84.986572265625,85.65840148925781,84.31474304199219,84.986572265625,799347.0,0.0,1.0,-0.0,53.44826776019624,63.17793293344641,1.7703875642140616,-1.0434638639283662,-5.0363196336376745,-8.911302295810287,35.78182919185528,1.343658447265625,2.284642176909287,0.4702819824218807,-5.219545193007292,6.160109157851053,-2.3746316052927057,3.315195570136467,5.7105560302734375,10.526303206495232,-33.73469571246004,2.84491358771459,4,2.1834487915039062,-0.8397903442382812,-6.886264801025391,-7.726051330566406,-7.39013671875,2,0.023715455825110254,1.0,84.986572265625,1.5000113561516273,87.67389678955078,-1.2222222222222223,87.67389678955078,0.023715455825110254
1638,2006-04-13,83.97882843017578,84.986572265625,83.64291381835938,84.986572265625,292814.0,-0.011857683026673005,1.6666666666666667,-100.0,54.38597609714152,62.174749756624614,2.9869166640384037,0.07389401022535935,-3.9491979809758675,-7.7531617212857356,35.8298716486328,1.343658447265625,2.545168675570295,-0.6046451568603572,-6.232341406828098,5.023051093107384,-3.4184932818442206,2.209202968123506,6.590652160644538,4.761899611728189,-41.03000606418948,2.8138481249838687,4,3.191192626953125,0.83978271484375,-5.79454231262207,-6.7183074951171875,-6.382392883300781,3,0.023999949851339242,1.0,84.986572265625,1.0,84.986572265625,1.5000113561516273,87.67389678955078,0.023999949851339242
1639,2006-04-14,83.97882843017578,83.97882843017578,83.97882843017578,83.97882843017578,0.0,0.0,1.0,-0.0,57.40741285959494,61.145943778061095,3.2202381782499003,0.18943172778696749,-3.857354376374417,-7.606601723375874,35.88051037947175,0.0,2.931667358847193,-0.6718284606933622,-6.233283993684012,4.889627072297287,-3.45255622718868,2.1088993058019554,6.313589489746107,7.142845554966118,-42.605598662585294,2.7807277664953225,4,3.191192626953125,1.0077400207519531,-5.710561752319336,-6.7183074951171875,-9.741546630859375,4,-0.00799998328377971,1.6666666666666667,83.97882843017578,1.0,84.986572265625,1.0,84.986572265625,-0.00799998328377971
1640,2006-04-17,83.97882843017578,83.97882843017578,83.97882843017578,83.97882843017578,0.0,0.0,1.0,0.0,58.49056927194797,61.123159651239426,2.8924873301517806,0.3948710672281095,-3.7636171556041234,-7.469281016550454,35.7842996251335,0.0,2.8378366456771005,-0.7893989562988253,-6.178499420420337,4.599701507822687,-3.4839491883595883,1.9051512757619378,6.047609325683609,9.99997728774833,-44.13939149911355,2.6945502320607595,4,3.191192626953125,1.343658447265625,-5.542604446411133,-6.7183074951171875,-5.710563659667969,0,-0.012000065774692814,1.0,83.97882843017578,1.6666666666666667,83.97882843017578,1.0,84.986572265625,-0.012000065774692814
1641,2006-04-18,83.64291381835938,84.31474304199219,83.64291381835938,83.97882843017578,1241064.0,-0.003999991641889911,-3.0,-100.0,57.40741285959494,59.72398431173848,3.078159054211426,0.8539366986185541,-3.3142776442196435,-6.991241319486704,35.68288952208011,0.6718292236328125,2.8029385823896433,-1.1757011413574219,-6.499273431304374,4.14787114858953,-3.837487286330898,1.4860850036160542,6.12818298000002,0.0,-57.60210017921034,2.6617861449734734,4,3.5271072387695312,2.0154876708984375,-4.87077522277832,-6.382392883300781,-6.382392883300781,1,-0.016064314540477298,1.0,83.97882843017578,1.0,83.97882843017578,1.6666666666666667,83.97882843017578,-0.016064314540477298
1642,2006-04-19,83.97882843017578,84.6506576538086,83.97882843017578,84.31474304199219,952726.0,0.004016055831649767,-3.0,1.0,47.72727741988768,57.12103353677618,2.1229239144830956,0.6296750974731253,-3.498037857354717,-7.176271038474425,35.4700241789401,1.0077438354492188,2.428812060153547,-0.890174102783206,-6.158911508185213,4.378563302618801,-3.5245428054842023,1.7441945999177904,5.547141048983619,25.0,-27.84623062683525,2.6343687027010003,4,3.191192626953125,1.6795730590820312,-4.198945999145508,-6.214435577392578,-6.7183074951171875,2,-0.06400004796828429,-3.0,83.64291381835938,1.0,83.97882843017578,1.0,83.97882843017578,-0.06400004796828429
1643,2006-04-20,84.6506576538086,86.33023071289062,81.29150390625,84.31474304199219,2025053.0,0.007999983283779821,1.72727685678241,-1.0,50.0,55.3353190901191,0.6800394465305004,0.03922563253853184,-4.039256440192418,-7.70250409901476,34.10062234520546,5.038726806640625,2.2960755866154727,-0.26873207092285156,-5.507287001072527,4.969822859226824,-2.8880095359976963,2.350545394151993,4.6399895989188025,66.66671713837525,18.967818260904167,2.6192774650748394,4,0.16795730590820312,1.0077438354492188,-4.198942184448242,-5.5426025390625,-4.702812194824219,3,-0.08333334084400001,-3.0,83.97882843017578,-3.0,83.64291381835938,1.0,83.97882843017578,-0.08333334084400001
1644,2006-04-21,84.986572265625,87.33798217773438,83.30699920654297,83.97882843017578,777624.0,0.003968245742285603,-2.4285779178009297,3.0,37.83782954263644,52.41163905434005,-0.08622787400076959,-0.08963426687739684,-4.216305768097044,-7.889391099654375,33.43445813542919,4.030982971191406,1.6904260432181815,-0.06718368530273722,-5.1585583971821904,5.024191026576716,-2.6128710412424567,2.4785036706369823,3.8241263863137505,61.11108307130131,18.19002446561798,2.5456873559397244,4,-0.6718292236328125,0.6718292236328125,-4.534856796264648,-5.878517150878906,-4.702812194824219,4,-0.08695652173913049,1.72727685678241,84.6506576538086,-3.0,83.97882843017578,-3.0,83.64291381835938,-0.08695652173913049
1645,2006-04-24,84.31474304199219,85.65840148925781,83.30699920654297,85.3224868774414,1108489.0,-0.00790512201778204,1.8,-1.0,40.000012978442165,50.744973198826884,0.06592858551753977,0.8646315891718643,-3.346825761812056,-7.054837165568287,33.57877309314474,2.3514022827148438,0.9195367689122236,-0.8901748657226562,-5.681934438329591,3.901584706884279,-3.286054652026124,1.5057049205808113,4.044803925205244,50.0,10.676659924824392,2.395879786303464,4,0.0,1.343658447265625,-3.863027572631836,-5.206687927246094,-7.054222106933594,0,-0.11952193506249309,-2.4285779178009297,84.986572265625,1.72727685678241,84.6506576538086,-3.0,83.97882843017578,-0.11952193506249309
1646,2006-04-25,84.986572265625,85.3224868774414,83.97882843017578,84.6506576538086,767784.0,0.007968110906751091,1.6666666666666667,-0.3333333333333333,27.586185291523933,47.871408480085506,-0.6771055168566704,0.5378535585263933,-3.8199515462953855,-7.563746609752201,33.73088701049982,1.343658447265625,0.37146168930890155,-0.4198947906494084,-4.778624664266005,3.938835082967188,-2.5992597274577065,1.7594701461588897,2.948892117915591,61.11108307130131,27.347569323438293,2.1793649368082995,4,-0.6718292236328125,0.6718292236328125,-4.534856796264648,-5.878517150878906,-6.046478271484375,1,-0.07905139972134845,1.8,84.31474304199219,-2.4285779178009297,84.986572265625,1.72727685678241,84.6506576538086,-0.07905139972134845
1647,2006-04-26,85.65840148925781,86.33023071289062,84.986572265625,85.3224868774414,796924.0,0.00790512201778193,-1.6666666666666667,1.0,27.586185291523933,44.893653946128,-1.3897621444295254,0.24918791709063726,-4.302832159536507,-8.061731807431727,34.34120683200435,1.343658447265625,-0.13785384100782494,0.016793823242181816,-3.8053118242740283,3.838899470758392,-1.8942590005159161,1.9278466470002797,1.8784252656453475,72.22216614260262,43.74739744573718,1.9110528237581048,4,-1.343658447265625,0.0,-4.78679084777832,-6.550346374511719,-2.3514022827148438,2,-0.09803919298274988,1.6666666666666667,84.986572265625,1.8,84.31474304199219,-2.4285779178009297,84.986572265625,-0.09803919298274988
1648,2006-04-27,84.6506576538086,85.99431610107422,82.97107696533203,85.99431610107422,3791603.0,-0.011764681781688324,3.5000113561516275,-4.0,31.999970928278245,42.07060484264836,-0.30921459433817233,1.3248579063002097,-3.135612451580201,-6.900329824078341,33.21455239566108,3.0232391357421875,-0.3076291729542078,-0.9909500122070369,-4.813055659723247,2.831155635309173,-2.902002835965135,0.920102811551061,2.5114497301753715,38.46157877909567,12.184593968949919,1.9110528237581048,4,-0.33591461181640625,1.0077438354492188,-3.527111053466797,-5.5426025390625,-1.0077438354492188,3,-0.08730158658628573,-1.6666666666666667,85.65840148925781,1.6666666666666667,84.986572265625,1.8,84.31474304199219,-0.08730158658628573
1649,2006-04-28,85.65840148925781,85.99431610107422,84.31474304199219,84.6506576538086,811302.0,0.011904737226857032,1.0,-0.75,39.285682418988124,39.936728525652825,-1.1774807816381525,0.4179091293393782,-3.958053107333683,-7.736268365386309,32.02701215360625,1.6795730590820312,-0.4194654438611991,-0.03359336853027628,-3.8271573845584754,3.759970647497923,-1.9303753765443759,1.8631886394838233,1.1514696860621143,80.00004542450334,52.64827134719597,1.8967820080141025,4,-1.343658447265625,0.0,-4.030981063842773,-6.2144317626953125,-2.6873245239257812,4,-0.06666661916390748,3.5000113561516275,84.6506576538086,-1.6666666666666667,85.65840148925781,1.6666666666666667,84.986572265625,-0.06666661916390748
1650,2006-05-01,85.65840148925781,85.65840148925781,85.65840148925781,85.65840148925781,0.0,0.0,1.0,0.0,55.0,39.66923820792006,-1.021611850168128,0.24529124449414041,-3.758100188737558,-7.568082468531216,29.54381479496758,0.0,-0.4775320786532973,0.083977127075201,-3.54950043837745,3.717454692527852,-1.7327616556511174,1.9007159098015194,0.8203676499179124,80.00004542450334,47.156531504662894,1.8167387827263235,5,-1.343658447265625,0.0,-3.6110877990722656,-5.878517150878906,-2.6873245239257812,0,-0.06274505857001134,1.0,85.65840148925781,3.5000113561516275,84.6506576538086,-1.6666666666666667,85.65840148925781,-0.06274505857001134
1651,2006-05-02,84.31474304199219,85.99431610107422,83.97882843017578,85.99431610107422,1523866.0,-0.01568624237558447,1.4,-100.0,45.833333333333336,39.458799976080684,0.4775913638357281,1.479616927387056,-2.258467221653177,-6.0677075748543245,27.141393819995113,2.0154876708984375,-0.6298238054921512,-1.1421112060546932,-4.779019784048131,2.494797371938745,-2.960565495051412,0.6763430829420258,1.8527901832080005,40.000136273510016,4.154626873894237,1.818454288996718,5,0.0,1.343658447265625,-2.183450698852539,-4.198944091796875,-3.0232391357421875,1,-0.08366534549503757,1.0,85.65840148925781,1.0,85.65840148925781,3.5000113561516275,84.6506576538086,-0.08366534549503757
1652,2006-05-03,84.986572265625,85.3224868774414,83.97882843017578,84.31474304199219,814028.0,0.007968110906751091,1.0,-0.4,56.52173913043478,40.183437657240106,-0.040517286361080096,0.4889237014177752,-2.752470165724006,-6.571959083033661,24.079071774915832,1.343658447265625,-0.7886239918952214,-0.2519371032714872,-3.394607985498169,2.8907337789551946,-1.8232725443848352,1.3193983378418608,1.0077438354492188,66.66675078609606,25.778601503391457,1.5713354411133424,5,0.16795730590820312,0.6718292236328125,-2.939258575439453,-4.8707733154296875,-6.046478271484375,2,-0.07114627770356641,1.4,84.31474304199219,1.0,85.65840148925781,1.0,85.65840148925781,-0.07114627770356641
1653,2006-05-04,84.6506576538086,85.3224868774414,84.31474304199219,84.6506576538086,544357.0,-0.003952561008890965,-2.0,0.0,54.166666666666664,41.99775289324346,0.3301121440516823,0.42323792696471685,-2.217307861315163,-6.052628005084529,20.718001959646735,1.0077438354492188,-0.908787249549249,-0.3191196441650419,-2.514841885120731,1.8766025967906472,-1.4169807646428865,0.7787414763128027,1.343658447265625,33.33333333333333,-11.334958704916701,1.0978611204778475,5,-3.814697265625e-06,1.1757011413574219,-2.6873226165771484,-4.534858703613281,-4.702812194824219,3,-0.015872982969142635,1.0,84.986572265625,1.4,84.31474304199219,1.0,85.65840148925781,-0.015872982969142635
1654,2006-05-05,85.99431610107422,85.99431610107422,84.6506576538086,84.986572265625,670800.0,0.015872982969142635,1.6666666666666667,100.0,60.714285714285715,44.29933875278164,-0.9561100950606374,-1.1095915223726678,-3.3636555091434133,-7.256830705174309,17.776525249445267,1.343658447265625,-0.806121538037317,1.108517837524417,-0.7550977613730936,2.9721334364219274,0.17671003807566876,2.040325636973165,-4.702812194824219,100.0,48.84185610114652,0.9318077994487546,5,-1.3436622619628906,0.0,-4.030981063842773,-5.878517150878906,-7.726051330566406,4,-0.027343694203592506,-2.0,84.6506576538086,1.0,84.986572265625,1.4,84.31474304199219,-0.027343694203592506
1655,2006-05-08,85.65840148925781,85.99431610107422,85.3224868774414,85.65840148925781,453830.0,-0.003906242029084628,1.0,0.0,60.714285714285715,47.98023879975516,-0.4576839777613486,-0.9828036456337514,-2.8844112775303756,-6.776634170589162,15.152161266324873,0.6718292236328125,-0.794636399385837,0.8733779907226591,-0.5120621647261743,2.2588181461714925,0.1806579129982424,1.5660980684470758,-4.272841339111324,83.33333333333334,24.642221395842697,0.6927200777244141,5,-1.0077476501464844,0.33591461181640625,-3.6110877990722656,-5.5426025390625,-9.741539001464844,0,-0.0313725738188424,1.6666666666666667,85.99431610107422,-2.0,84.6506576538086,1.0,84.986572265625,-0.0313725738188424
1656,2006-05-09,85.65840148925781,86.33023071289062,85.3224868774414,85.65840148925781,542968.0,0.0,-2.0,0.0,59.25925925925926,51.499469240614644,-0.3937724220501053,-0.9801436958300371,-2.6623221902019054,-6.6416147881933085,13.405646243554498,1.0077438354492188,-0.614403878274004,0.8397865295410156,-0.5978255621578796,2.277398621239911,0.120980483691568,1.5585925753904633,-4.180666220092775,71.42857142857143,8.125635497287632,0.7188060458494495,5,-1.0077476501464844,0.33591461181640625,-1.9315109252929688,-3.863025665283203,-8.397880554199219,1,-0.0313725738188424,1.0,85.65840148925781,1.6666666666666667,85.99431610107422,-2.0,84.6506576538086,-0.0313725738188424
1657,2006-05-10,87.00206756591797,87.33798217773438,84.986572265625,85.65840148925781,612050.0,0.015686331443257817,1.3333320715434844,100.0,62.06899522415459,54.84047194015646,-1.7062230153652251,-2.2820750666761,-3.82868179896262,-7.841077386334149,12.105290902644821,2.351409912109375,-0.3784622671884392,2.0826778411865234,0.3443722499137749,3.820983432459272,1.2135250455501563,2.9518306368228906,-5.330232479003911,88.88891692869869,24.936969426366097,0.8691527956363728,5,-1.3436622619628906,-1.00775146484375,-3.275177001953125,-5.206691741943359,-9.741546630859375,2,-0.06563710288081726,-2.0,85.65840148925781,1.0,85.65840148925781,1.6666666666666667,85.99431610107422,-0.06563710288081726
1658,2006-05-11,85.99431610107422,87.33798217773438,85.3224868774414,86.66614532470703,529093.0,-0.0115830748973893,-1.0000075707677516,-0.49999716097821334,54.83870258722061,56.56858529218229,-0.5451589755697483,-1.1758739926269044,-2.640849162261162,-6.709609282076485,11.128353648642122,2.0154953002929688,-0.07442966913122007,0.9741519927978572,-0.768248450586384,2.7165524361820985,0.10295177110573661,1.8453522144899779,-3.982512188710942,49.99985804850766,-13.72024888701634,0.8712002216921193,5,-0.3359107971191406,0.0,-1.5955963134765625,-3.527111053466797,-8.733795166015625,3,-0.0820312600502846,1.3333320715434844,87.00206756591797,-2.0,85.65840148925781,1.0,85.65840148925781,-0.0820312600502846
1659,2006-05-12,83.30699920654297,85.65840148925781,83.30699920654297,85.65840148925781,785375.0,-0.031249936232677133,1.0,3.5,45.94595092306984,55.56257983919006,1.9819587957504297,1.5373512743923072,0.19903493068402156,-3.9075827704515262,10.175712671301271,2.68731689453125,0.12306151140745669,-1.6795734405517635,-3.529113523355349,0.169966642251822,-2.6043434819535634,-0.7548033991499636,-0.9756245982574256,0.0,-62.751704534207214,0.924770041401796,5,2.015491485595703,2.68731689453125,1.5955924987792969,-0.16796493530273438,-3.0232391357421875,4,-0.04032258729221838,-1.0000075707677516,85.99431610107422,1.3333320715434844,87.00206756591797,-2.0,85.65840148925781,-0.04032258729221838
1660,2006-05-15,82.97107696533203,83.30699920654297,81.29150390625,83.30699920654297,1051311.0,-0.004032341152729435,10.999772882125823,0.14286038747189353,41.666650894263704,55.09961512373788,2.119482319058079,1.8908490906905797,0.6867665296463343,-3.457739728903192,9.510487891683695,2.0154953002929688,0.3084087677735283,-1.9651081085205107,-3.977945291558015,0.04772907451699382,-2.971526700039263,-0.9586895170017584,4.366905212402344,27.77770767825328,-33.72821195317221,1.0064185915187531,5,1.3436660766601562,1.8475379943847656,1.9315147399902344,0.16795730590820312,-1.6795730590820312,0,-0.05668013923441306,1.0,83.30699920654297,-1.0000075707677516,85.99431610107422,1.3333320715434844,87.00206756591797,-0.05668013923441306
1661,2006-05-16,82.29924774169922,82.63516235351562,81.29150390625,82.29924774169922,1056476.0,-0.00809714961170771,3.0,-0.0,36.11110585364345,52.83176698187217,2.76624808749078,2.5896242413635377,1.5382159431067919,-2.696194206888279,8.809313538372729,1.6795730590820312,0.3382835996119127,-2.569754028320318,-4.837853407600278,-0.30165464904035844,-3.703803717960298,-1.4357043386803383,4.917804870605465,16.666624606951967,-41.68749256170737,1.1340496896399774,5,2.0154953002929688,2.0154953002929688,2.603343963623047,0.8397865295410156,-1.343658447265625,1,-0.07755095494843067,10.999772882125823,82.97107696533203,1.0,83.30699920654297,-1.0000075707677516,85.99431610107422,-0.07755095494843067
1662,2006-05-17,78.60417938232422,82.97107696533203,77.596435546875,82.63516235351562,1448061.0,-0.044897960318813324,1.2857138221986448,-100.0,29.545445160224645,50.09607570337861,6.102509235071395,6.178148891182076,5.341183288091656,1.06265102763561,8.4003807119242,5.374641418457031,0.09331763986060082,-5.996089935302734,-9.592771260252462,-2.3994086103530066,-7.794430597777605,-4.197749272827863,8.494362255859372,10.344803280588701,-48.43842636099981,1.7983406624748643,5,3.8630294799804688,3.8630294799804688,6.382390975952148,4.534854888916016,3.3591537475585938,2,-0.017093982251632944,3.0,82.29924774169922,10.999772882125823,82.97107696533203,1.0,83.30699920654297,-0.017093982251632944
1663,2006-05-18,77.596435546875,79.61192321777344,74.57319641113281,76.58869171142578,1514730.0,-0.012820486688724708,1.0000030283071006,-0.2499995268279111,22.72727741988767,45.87529700400105,6.710010135854773,6.988621291608155,6.404023680119238,2.134322830990243,9.878741599003703,5.038726806640625,-0.016827336377460256,-6.651122665405268,-11.419651063693934,-1.8825942671166018,-9.035386864549594,-4.266858466260942,9.122021847656242,27.27273978636714,-27.635903887601117,2.3842641991443325,5,3.3591537475585938,3.3591537475585938,8.061965942382812,5.542598724365234,4.3668975830078125,3,-0.0043289953906900935,1.2857138221986448,78.60417938232422,3.0,82.29924774169922,10.999772882125823,82.97107696533203,-0.0043289953906900935
1664,2006-05-19,77.596435546875,78.60417938232422,76.25277709960938,77.596435546875,1150478.0,0.0,1.3333333333333333,0.0,22.72727741988767,41.65451830462349,6.02733472312481,6.7528031230897625,6.460256208340198,2.220354202511629,10.964928652269245,2.3514022827148438,-0.3073030541952875,-6.281615829467768,-11.881807265260363,-0.6814243936751723,-9.081711547364065,-3.48152011157147,8.393306188652332,34.61538125558525,-16.412185378594813,2.8000957178963013,5,3.3591537475585938,3.3591537475585938,8.397880554199219,5.542598724365234,3.0232391357421875,4,-0.0043289953906900935,1.0000030283071006,77.596435546875,1.2857138221986448,78.60417938232422,3.0,82.29924774169922,-0.0043289953906900935
1665,2006-05-22,74.2372817993164,77.596435546875,73.22953796386719,77.596435546875,1145678.0,-0.04329005222835747,1.5999986372648998,-100.0,20.0,37.292378386928014,8.488707285270976,9.82183948434853,9.805280650748557,5.630788618203724,12.33243385486875,4.3668975830078125,-0.6709533204642213,-9.136896514892584,-16.195242254136417,-2.0785507756487505,-12.6660693845145,-5.607723645270667,11.06746721674726,10.344811382448743,-40.3394666684876,3.529172869621914,5,6.046478271484375,6.046478271484375,11.841012954711914,8.901752471923828,5.374641418457031,0,0.08144800193290558,1.3333333333333333,77.596435546875,1.0000030283071006,77.596435546875,1.2857138221986448,78.60417938232422,0.08144800193290558
1666,2006-05-23,78.26826477050781,78.94009399414062,72.22178649902344,72.22178649902344,1636419.0,0.05429863369847321,-1.2222216614260262,-1.8000004542450334,33.33333333333333,34.09952706572566,3.686909594867842,5.546081527716041,5.741742300540864,1.6643196988166267,13.493224724097729,6.7183074951171875,-1.16891993188527,-4.769998168945307,-12.137921790057419,2.5979254521668054,-8.453959979501363,-1.0860363583892507,6.070467361380139,56.25002217993642,7.27399097093349,3.6839618105560565,5,1.5116195678710938,1.5116195678710938,7.977989196777344,4.870769500732422,3.0232391357421875,1,0.03862662784982773,1.5999986372648998,74.2372817993164,1.3333333333333333,77.596435546875,1.0000030283071006,77.596435546875,0.03862662784982773
1667,2006-05-24,77.2605209350586,79.27600860595703,76.92460632324219,78.94009399414062,995859.0,-0.012875510124110257,1.0,-0.2777770767825328,32.25806687952688,31.590567542648575,3.5397375366599277,6.210852462343695,6.672061651957506,2.736736162789711,14.16407175297391,2.3514022827148438,-1.7202051728730936,-5.3578479766845675,-13.047223758209256,2.331527804840121,-9.202535867446912,-1.5131600859222232,5.866516633542901,68.18188387842748,16.515520522937095,3.8446878907623434,5,1.6795730590820312,2.5193634033203125,9.153690338134766,5.878513336181641,6.382392883300781,2,0.04782608652717846,-1.2222216614260262,78.26826477050781,1.5999986372648998,74.2372817993164,1.3333333333333333,77.596435546875,0.04782608652717846
1668,2006-05-25,77.2605209350586,77.2605209350586,77.2605209350586,77.2605209350586,0.0,0.0,1.0,-0.0,27.586220399672953,29.550597484493366,2.4256455651368327,5.933002699842689,6.636357843749352,2.807428959176491,16.01682464403517,0.0,-2.3099361661205364,-4.9883411407470675,-12.97117147833859,2.994489196844455,-8.979756309542822,-0.9969259719513133,4.775991526585102,71.42863323062348,24.80723278921974,3.991415168795758,5,0.5038719177246094,2.5193634033203125,9.153690338134766,5.878513336181641,5.038726806640625,3,0.060869537739425494,1.0,77.2605209350586,-1.2222216614260262,78.26826477050781,1.5999986372648998,74.2372817993164,0.060869537739425494
1669,2006-05-26,79.94784545898438,80.61967468261719,78.94009399414062,79.27600860595703,1345029.0,0.03478263531493164,-1.4999971609782135,100.0,36.92309143741274,29.023535322621036,-0.8809233157123941,2.9470170439238217,3.943820322191499,0.20714157987652015,17.340993520333992,3.3591537475585938,-3.045163578362434,-2.01548881530762,-9.89264702442452,5.861669393809279,-5.954067919866077,1.9230902892508368,1.1071944063972978,92.0000218037517,47.95605882262319,3.938579104558453,5,-2.3514137268066406,-0.16796112060546875,5.29066276550293,3.1911888122558594,1.6795730590820312,4,0.02521003110624709,1.0,77.2605209350586,1.0,77.2605209350586,-1.2222216614260262,78.26826477050781,0.02521003110624709
1670,2006-05-29,80.28376007080078,81.6274185180664,80.28376007080078,80.28376007080078,896313.0,0.004201671851041144,0.0,0.0,37.878799871021954,29.219945768996425,-1.8306321898051152,2.306033978419009,3.6389761554177653,-0.04962613908080016,18.57625127204901,1.6795730590820312,-3.6840911992684227,-1.4108421325683622,-9.122198230899045,6.30051396576232,-5.266520181733711,2.444835916596986,-8.061973571777344,85.7143204779306,43.26987383081942,3.855678049165342,5,-2.687328338623047,-0.503875732421875,4.702812194824219,2.855274200439453,3.695068359375,0,0.004184091670845547,-1.4999971609782135,79.94784545898438,1.0,77.2605209350586,1.0,77.2605209350586,0.004184091670845547
1671,2006-05-30,77.2605209350586,80.9555892944336,77.2605209350586,80.61967468261719,1218051.0,-0.0376569200679695,-1.1999995457549666,-100.0,29.57746253597972,29.22350325519143,0.45002353783183935,5.0316676482598695,6.626308472322023,3.04134701488546,19.575488362421755,3.695068359375,-4.128302776940188,-4.081370162963864,-11.932171628728653,3.7694313028009248,-8.006770895846259,-0.1559694300814698,-4.850621795654291,7.142845554966118,-28.211101833831908,3.925400732882396,5,-0.3359184265136719,2.5193634033203125,7.726051330566406,5.878513336181641,3.695068359375,1,0.03043471949524279,0.0,80.28376007080078,-1.4999971609782135,79.94784545898438,1.0,77.2605209350586,0.03043471949524279
1672,2006-05-31,78.94009399414062,79.61192321777344,76.58869171142578,77.2605209350586,1288833.0,0.021739085353744914,1.0,-0.49999886438741653,35.616434094152595,30.6556317745542,-1.3151959606816064,3.0312977590168515,4.918775870519141,1.4345986599955722,20.690840258615662,3.0232315063476562,-4.491695171988326,-2.09947319030762,-9.823987563064719,5.625041182449479,-5.9617303766861625,1.7627839960709224,-6.345844467163076,46.66659600627464,12.621414596175065,3.862257186378549,5,-2.015491485595703,0.8397903442382812,6.046478271484375,4.198940277099609,1.6795806884765625,2,0.02978727023410821,-1.1999995457549666,77.2605209350586,0.0,80.28376007080078,-1.4999971609782135,79.94784545898438,0.02978727023410821
1673,2006-06-01,83.30699920654297,83.64291381835938,78.60417938232422,79.27600860595703,2079678.0,0.05531922995590155,1.1428566793422539,2.400009084921302,50.0,33.68593428345557,-5.349419458521112,-1.5193290998563214,0.5524198468345105,-2.8387127752248063,21.296326491123704,5.038734436035156,-4.649739743377012,2.3346149444580107,-5.280253939877383,9.949483828793404,-1.4728194977096933,6.142049386625715,-10.53208629974364,95.23810553843724,54.536517587788026,3.8074344421676996,6,-5.3746490478515625,-3.5271148681640625,1.6795730590820312,-3.814697265625e-06,-3.3591537475585938,3,0.004032249571054303,1.0,78.94009399414062,-1.1999995457549666,77.2605209350586,0.0,80.28376007080078,0.004032249571054303
1674,2006-06-02,83.64291381835938,84.6506576538086,82.63516235351562,83.64291381835938,1291629.0,0.004032249571054303,1.0000075707677516,0.0,51.282063228011545,37.16171908656797,-5.294183207571336,-2.1507049672934215,0.2642861049181988,-3.0781301002674866,22.231836261208944,2.0154953002929688,-4.35724920229751,2.788099670410162,-4.568530817973354,10.144730158793678,-0.8902155737816031,6.466414914601927,-10.433280875097637,87.50002365860445,43.29798790434466,3.6783152441917584,6,-5.206691741943359,-3.8630294799804688,1.343658447265625,-3.814697265625e-06,-1.6795806884765625,4,-0.016064314540477298,1.1428566793422539,83.30699920654297,1.0,78.94009399414062,-1.1999995457549666,77.2605209350586,-0.016064314540477298
1675,2006-06-05,82.97107696533203,83.97882843017578,82.29924774169922,83.97882843017578,488219.0,-0.008032202877177541,2.3333232390527527,-100.0,51.282048295562085,39.156020749037836,-3.6354815631103605,-1.7818761382943649,1.0095697292019707,-2.3395411141218005,23.255450545067312,1.6795806884765625,-3.851773613999825,2.250629043579096,-4.829559609709278,9.33081769686747,-1.2894652830650841,5.790723370223276,-9.074982539437485,79.1666114632563,30.181061797855307,3.5400943266441853,6,-2.3514022827148438,-3.191192626953125,2.0154953002929688,0.6718330383300781,-1.6795730590820312,0,-0.01619429922341553,1.0000075707677516,83.64291381835938,1.1428566793422539,83.30699920654297,1.0,78.94009399414062,-0.01619429922341553
1676,2006-06-06,82.97107696533203,82.97107696533203,82.97107696533203,82.97107696533203,0.0,0.0,1.0,-0.0,59.70148646587231,42.2052895919651,-3.2388315803463996,-2.1012590924564307,1.0953600025279115,-2.298929292988575,24.550365925091338,0.0,-3.3082171053879676,2.384995269775388,-4.396309510611289,9.166300050162064,-1.0056571204179505,5.775647659968726,-8.429708745762639,79.1666114632563,24.24842847491071,3.390652390193336,6,-2.3514022827148438,-3.191192626953125,2.0154953002929688,0.6718330383300781,-0.33591461181640625,1,0.012145816370020324,2.3333232390527527,82.97107696533203,1.0000075707677516,83.64291381835938,1.1428566793422539,83.30699920654297,0.012145816370020324
1677,2006-06-07,81.29150390625,82.97107696533203,81.29150390625,81.96333312988281,830578.0,-0.020242874029269387,-4.0,-100.0,57.971012584562,45.58137761250833,-1.0363108906780667,-0.9185367176282284,2.8429753588375917,-0.5559171575567063,25.713565327473386,1.6795730590820312,-2.37016416579101,0.990950393676755,-5.098491166277398,7.080391953630908,-2.0537703863003145,4.035671173653824,-6.143578320626261,44.444458464349346,-13.39357248676702,3.044720779977074,6,-0.6718292236328125,-1.5116195678710938,3.695068359375,2.3514060974121094,-0.33591461181640625,2,-0.004132222872931468,1.0,82.97107696533203,2.3333232390527527,82.97107696533203,1.0000075707677516,83.64291381835938,-0.004132222872931468
1678,2006-06-08,78.94009399414062,82.29924774169922,78.60417938232422,80.28376007080078,1261529.0,-0.02892565396281943,-2.666660357717422,2.0000113561516275,52.631572655886714,47.326764414560984,1.7638936101228353,0.9247014352857263,5.117385542100948,1.8405389444429403,27.207523005129087,3.695068359375,-1.9471230388316911,-1.0077484130859347,-6.496108980166312,4.480612153994443,-3.7519286966261234,1.736431870454254,-3.2220044844257956,5.555541535650655,-52.93891724620829,2.7441802835401905,6,1.6795806884765625,0.8397903442382812,6.466371536254883,4.702816009521484,-0.33591461181640625,3,0.02127664920947825,-4.0,81.29150390625,1.0,82.97107696533203,2.3333232390527527,82.97107696533203,0.02127664920947825
1679,2006-06-09,79.94784545898438,81.96333312988281,79.61192321777344,80.9555892944336,844257.0,0.012766028184848066,-1.7999836472902198,0.7499957414673201,62.318841056757904,50.04232454630942,0.8450032660287548,-0.3663981898940847,4.042756940872465,0.8787874143470304,28.561335816387125,3.0232391357421875,-1.3483596775165836,0.1679607391357365,-5.088250685064111,5.424172163335584,-2.460144972964187,2.79606645123566,-3.693801860623921,25.00007097574617,-37.94977909157454,2.628105712099926,6,0.6718292236328125,-0.16796112060546875,5.290660858154297,3.6950645446777344,-2.0154953002929688,4,0.0,-2.666660357717422,78.94009399414062,-4.0,81.29150390625,1.0,82.97107696533203,0.0
1680,2006-06-12,78.26826477050781,79.94784545898438,77.596435546875,79.94784545898438,884478.0,-0.02100845468485124,1.7999963660479863,1.6666742374344181,50.0,52.311495375645016,2.4681749215338726,0.9937447189392117,5.526272623468998,2.6272500714367624,29.20063915516517,2.351409912109375,-0.6631487940311871,-1.2764793395996037,-6.349157814934443,3.796199135735236,-3.8128185772670236,1.2598598980678162,-1.510424328820477,12.499982256038269,-49.178310325345834,2.5363392376674208,6,2.351409912109375,1.5116195678710938,7.054220199584961,5.374645233154297,-0.33591461181640625,0,0.04721030126590131,-1.7999836472902198,79.94784545898438,-2.666660357717422,78.94009399414062,-4.0,81.29150390625,0.04721030126590131
1681,2006-06-13,75.91686248779297,77.596435546875,74.57319641113281,77.2605209350586,1261792.0,-0.030042856956257413,2.0000075707677514,0.7999963660479863,46.96970531211781,53.572969955418934,5.150573127909851,2.996089408565439,7.693560965610018,5.0399239351168035,30.110876049154285,3.695068359375,-0.39888361117438365,-3.308762359619138,-8.454323769830282,1.8367990505920062,-5.88154306472471,-0.7359816545135658,8.733795166015625,16.000061777352602,-43.00263290690188,2.5727807051055707,6,3.6950645446777344,3.8630218505859375,9.405622482299805,7.894004821777344,6.38238525390625,1,0.07079641126266578,1.7999963660479863,78.26826477050781,-1.7999836472902198,79.94784545898438,-2.666660357717422,78.94009399414062,0.07079641126266578
1682,2006-06-14,77.2605209350586,77.596435546875,75.24502563476562,76.25277709960938,709531.0,0.01769907769149026,1.800009084921302,-0.75,50.0,53.57296995541893,3.9600543723036736,1.6301866236706104,6.09097221973812,3.728427106555529,29.705859510220634,2.351409912109375,-0.14448714238551474,-1.89792098999024,-7.112273219908019,3.316431239927539,-4.5050971049491295,0.7092551249686494,7.1885874938964776,34.7826387496803,-21.71268209057088,2.607176114958889,6,2.3514060974121094,2.5193634033203125,8.06196403503418,6.550346374511719,4.030982971191406,2,0.06956517188092337,2.0000075707677514,75.91686248779297,1.7999963660479863,78.26826477050781,-1.7999836472902198,79.94784545898438,0.06956517188092337
1683,2006-06-15,77.2605209350586,77.2605209350586,77.2605209350586,77.2605209350586,0.0,0.0,1.0,0.0,43.54838532422646,52.71367241055392,3.366150246105306,1.6903979944515584,5.8050449617840485,3.712642727461315,28.48740752018875,0.0,0.6313540991098989,-1.8811252593994112,-7.118773924719193,3.3565234059203704,-4.499949592059295,0.7376990732604725,6.991069253540033,36.363664519326065,-14.994455427561292,2.6188243326598877,6,2.015491485595703,2.5193634033203125,8.565839767456055,6.550346374511719,4.702812194824219,3,0.04782608652717846,1.800009084921302,77.2605209350586,2.0000075707677514,75.91686248779297,1.7999963660479863,78.26826477050781,0.04782608652717846
1684,2006-06-16,77.2605209350586,77.2605209350586,77.2605209350586,77.2605209350586,0.0,0.0,1.0,0.0,42.62295143005225,51.75155053660838,2.6436019847962626,1.7538632625276591,5.589026824428885,3.718152618312331,27.203108870577086,0.0,1.1504287260848969,-1.8643295288085966,-7.124945686158739,3.396286628541546,-4.494637607483668,0.7659785498664746,6.797501377990713,50.0,2.8642892105857385,2.6303080786750725,6,1.5116157531738281,1.6795730590820312,8.565839767456055,6.550346374511719,7.054222106933594,4,0.017391268282995975,1.0,77.2605209350586,1.800009084921302,77.2605209350586,2.0000075707677514,75.91686248779297,0.017391268282995975
1685,2006-06-19,80.28376007080078,80.9555892944336,79.27600860595703,79.94784545898438,313864.0,0.03913045238568058,1.000009084921302,100.0,57.37704856994775,51.493279659283424,-0.8950443576082847,-0.8360263356736795,2.380446028188061,0.7287864961393069,24.645458041162833,3.695068359375,0.9776369506699467,0.8565856933593778,-3.8913477127734097,5.604519099492165,-1.517381009707023,3.2305523964257787,3.5845657242101936,89.47370937645314,35.73920604021003,2.3739667030663947,6,-1.5116233825683594,-1.8475379943847656,5.374643325805664,3.8630218505859375,4.702812194824219,0,-0.029288736726278297,1.0,77.2605209350586,1.0,77.2605209350586,1.800009084921302,77.2605209350586,-0.029288736726278297
1686,2006-06-20,81.29150390625,81.29150390625,79.61192321777344,79.94784545898438,483190.0,0.012552275012536862,1.5000113561516273,4.0,55.932206652146235,51.26674566679278,-2.4206474659082176,-1.6924357087013817,1.2818830160842936,-0.2603349750548887,22.707874375113814,1.6795806884765625,0.7330860691839689,1.71316757202149,-3.0717714004638026,6.498106544506783,-0.6793019142211563,4.105637058264136,2.3909193010834144,100.0,43.497205961169286,2.3924694862426454,6,-2.8552818298339844,-2.8552818298339844,3.275175094604492,2.8552780151367188,4.702812194824219,1,-0.041322322581613946,1.000009084921302,80.28376007080078,1.0,77.2605209350586,1.0,77.2605209350586,-0.041322322581613946
1687,2006-06-21,80.9555892944336,82.29924774169922,80.61967468261719,81.29150390625,767392.0,-0.004132222872931468,-2.3333333333333335,-0.25,42.55318532034901,50.14692485173304,-2.3885777929581735,-1.1230832090024165,1.5212025994245266,0.09780145224067383,20.724064466669205,1.6795730590820312,0.5003436711717342,1.1924995422363338,-3.5000741112176996,5.885073195690367,-1.15378728449069,3.5387863689633576,2.544649376975812,73.3333737107002,20.83267829852089,2.3462868267270194,6,-2.519367218017578,-2.519367218017578,3.3591537475585938,3.191192626953125,6.046478271484375,2,0.016597475961527053,1.5000113561516273,81.29150390625,1.000009084921302,80.28376007080078,1.0,77.2605209350586,0.016597475961527053
1688,2006-06-22,81.96333312988281,82.29924774169922,80.9555892944336,81.96333312988281,392183.0,0.01244810697114529,3.0,-0.0,44.89794783227791,48.211270049013045,-3.2658111692263674,-1.8555757920655367,0.4590697929317713,-0.8709077890986805,18.63304700570632,1.343658447265625,0.029612456227482653,1.9651027679443303,-2.6704253335033172,6.600630869391978,-0.3526612827794935,4.282866818668154,1.3583646963210612,93.33334342767505,43.39019086027254,2.317764050723826,6,-3.527111053466797,-3.527111053466797,0.503875732421875,2.1834487915039062,5.710563659667969,3,-0.008196704526012843,-2.3333333333333335,80.9555892944336,1.5000113561516273,81.29150390625,1.000009084921302,80.28376007080078,-0.008196704526012843
1689,2006-06-23,81.96333312988281,81.96333312988281,81.96333312988281,81.96333312988281,0.0,0.0,1.0,0.0,46.808516807313545,47.85666080538122,-3.296511804853097,-1.7885377734795043,0.4035594391265249,-0.8261133095149091,18.23039378080935,0.0,-0.3039126176883258,1.864328384399414,-2.853489006240949,6.582145775039777,-0.4945803109207674,4.2232370797195955,1.1833946680196448,88.88891692869869,40.88082448442832,2.358908695320182,6,-3.527111053466797,-3.527111053466797,-1.0077438354492188,0.6718292236328125,5.3746490478515625,4,0.0,3.0,81.96333312988281,-2.3333333333333335,80.9555892944336,1.5000113561516273,81.29150390625,0.0
1690,2006-06-26,80.61967468261719,81.96333312988281,80.61967468261719,81.96333312988281,391540.0,-0.016393409052025798,1.0,-100.0,43.13726712693884,47.43083434036133,-1.770406002017097,-0.44103521778714594,1.6749496007903275,0.5549810714167904,18.423388723237085,1.343658447265625,-0.3583297778091321,0.5038742065429744,-4.219101553586626,5.2268499666725745,-1.8576136735218256,2.8653620866077745,2.3555824875498814,37.500177439365416,-6.295313590774981,2.3614878800648036,6,-1.8475379943847656,-2.183452606201172,0.33591461181640625,2.0154876708984375,7.39013671875,0,0.045833332544713334,1.0,81.96333312988281,3.0,81.96333312988281,-2.3333333333333335,80.9555892944336,0.045833332544713334
1691,2006-06-27,79.61192321777344,81.6274185180664,79.61192321777344,80.9555892944336,599789.0,-0.012500068609939907,-1.9999943219564267,1.0000056780758138,44.89794783227791,46.86393965505887,-0.20494116009660956,0.7925438773757918,2.608061793219676,1.6054156984430392,17.841205017136915,2.0154953002929688,-0.7931097554273663,-0.6214473724365206,-5.158561956224403,3.915667211351362,-2.890004664330462,1.6471099194574208,3.1952927372129523,0.0,-41.90764550968821,2.2685572918939445,6,0.16796112060546875,-1.1757011413574219,0.6718368530273438,2.351409912109375,8.39788818359375,1,0.06751060432429878,1.0,80.61967468261719,1.0,81.96333312988281,3.0,81.96333312988281,0.06751060432429878
1692,2006-06-28,81.29150390625,81.6274185180664,76.58869171142578,79.27600860595703,572553.0,0.02109709978845986,2.749995031697768,-1.4999971609782135,57.446814679650984,48.40820958343938,-1.399798861308085,-0.7397711691121174,0.860990617812206,-0.005191024497051444,17.343946161697044,5.038726806640625,-0.7128488454662403,0.9405628204345646,-3.5772689109519433,5.458394551821073,-1.3183530452586893,3.1994786861278186,1.3510316578593233,82.35296475322448,34.36621904773191,2.2589158656932526,6,-1.8475341796875,-1.6795768737792969,-1.5116195678710938,0.1679534912109375,5.710563659667969,2,0.05785121407334004,-1.9999943219564267,79.61192321777344,1.0,80.61967468261719,1.0,81.96333312988281,0.05785121407334004
1693,2006-06-29,83.64291381835938,83.64291381835938,81.29150390625,81.6274185180664,565041.0,0.028925653962819542,1.3333320715434844,1.0,60.784311979065535,50.42613853332975,-3.0739122316492455,-3.230346407908229,-1.5536360777500846,-2.289344195516307,18.150850832217664,2.351409912109375,-0.28401567383734516,3.275177001953125,-1.2911639218686588,7.841517925774909,0.9920065400422402,5.55834746386401,-9.069717407226562,100.0,47.07709307897708,2.283170461910889,6,-3.527111053466797,-4.030986785888672,-4.282924652099609,-2.1834564208984375,3.695068359375,3,0.040160649530376125,2.749995031697768,81.29150390625,-1.9999943219564267,79.61192321777344,1.0,80.61967468261719,0.040160649530376125
1694,2006-06-30,82.29924774169922,84.986572265625,82.29924774169922,83.97882843017578,759310.0,-0.016064314540477298,-2.1999945490719797,-0.8333339642282578,61.999995457549666,50.939799298618844,-1.050845606050757,-2.1001832741511635,-0.30093288363050874,-0.874824729603219,19.166221672176032,2.6873245239257812,-0.02820852705656307,1.9986942291259737,-2.401261702204309,6.398650160456256,-0.20128373653916753,4.198672194791115,-7.54465698242187,67.99996729434274,9.552236630637708,2.1999779656651395,6,-1.5116157531738281,-2.5193634033203125,-3.527109146118164,-0.8397903442382812,5.038734436035156,4,0.06530617466541377,1.3333320715434844,83.64291381835938,2.749995031697768,81.29150390625,-1.9999943219564267,79.61192321777344,0.06530617466541377
1695,2006-07-03,81.6274185180664,82.29924774169922,80.28376007080078,82.29924774169922,524873.0,-0.008163248657404365,5.0,0.39999818302399315,68.88886645704105,52.379428165829374,-0.188161733605952,-1.6170878383444176,0.2919096631016487,-0.11387505901700479,20.32746912397116,2.0154876708984375,0.4165612409350672,1.3940479278564482,-2.873251532945247,5.661347388658143,-0.7396018025443993,3.5276976582572956,-6.463548498535147,59.99998183019041,-3.6594132762490474,2.133649730400849,7,-0.8397865295410156,-1.8475341796875,-2.939260482788086,-0.16796112060546875,5.710563659667969,0,0.0699588908156401,-2.1999945490719797,82.29924774169922,1.3333320715434844,83.64291381835938,2.749995031697768,81.29150390625,0.0699588908156401
1696,2006-07-04,83.97882843017578,84.31474304199219,81.96333312988281,81.96333312988281,688871.0,0.02880661859457123,-1.3333320715434844,-3.0000113561516275,70.8333215040423,55.52166551957308,-2.367225801701622,-4.099301846700897,-2.1344502489637307,-2.3669500204310907,21.289008757443938,2.6873245239257812,0.9884064153514913,3.695070266723633,-0.7292501355073,8.119390668954566,1.4829100656081664,5.907230467839099,-8.422050320800778,88.00002180377152,19.83331495322011,2.2121602011154677,7,-3.1911964416503906,-4.198944091796875,-5.290670394897461,-2.5193710327148438,4.702812194824219,1,0.04799999055170168,5.0,81.6274185180664,-2.1999945490719797,82.29924774169922,1.3333320715434844,83.64291381835938,0.04799999055170168
1697,2006-07-05,80.9555892944336,83.97882843017578,80.28376007080078,83.97882843017578,582573.0,-0.036000015626031945,1.4444433228520523,-1.4999981073152266,59.64911581648511,57.16068418448498,0.7331074101392403,-1.162100416984373,0.755504899786672,0.7273151966295899,21.918217443301156,3.695068359375,0.9171272215342583,0.6886268615722599,-3.7221151933776326,5.0993689165221525,-1.5167441659026935,2.8939978890472133,-5.021619418808598,14.285691109932236,-55.51193687655664,2.2053710274749494,7,-0.16795730590820312,-1.1757049560546875,-2.6033458709716797,0.5038681030273438,6.382392883300781,2,0.0871369372814712,-1.3333320715434844,83.97882843017578,5.0,81.6274185180664,-2.1999945490719797,82.29924774169922,0.0871369372814712
1698,2006-07-06,80.61967468261719,82.97107696533203,80.28376007080078,80.9555892944336,906274.0,-0.004149368990381763,-4.333333333333333,0.1111108307130131,58.62068560423763,58.4731473841432,0.9592561933287698,-0.7314035792432634,0.9839717066460167,1.1222964363599317,21.813854381651318,2.68731689453125,0.8035071314970423,0.2687332153320341,-4.099389168742263,4.636855599406331,-1.9153279767051146,2.4527944073691827,-4.323600711392189,7.142845554966118,-62.46739611432234,2.1840611920371473,7,0.16795730590820312,-0.8397903442382812,-2.2674312591552734,0.83978271484375,8.061965942382812,3,0.07916669111388663,1.4444433228520523,80.9555892944336,-1.3333320715434844,83.97882843017578,5.0,81.6274185180664,0.07916669111388663
1699,2006-07-07,79.94784545898438,81.29150390625,79.94784545898438,80.9555892944336,589638.0,-0.008333315983693357,-1.6666666666666667,3.0,49.01961046277308,59.126741088124795,1.4696746045338074,-0.06279382781424658,1.5058435038135087,1.8552488883834144,21.73721753551664,1.343658447265625,0.9913255233926463,-0.4030960083007784,-4.771218392375076,3.965026375773519,-2.587157200337927,1.7809651837363702,-3.304151555983381,0.0,-64.32591202595594,2.1840611920371473,7,0.8397865295410156,-0.16796112060546875,-1.0917282104492188,1.5116119384765625,8.397880554199219,4,0.09243697158219688,-4.333333333333333,80.61967468261719,1.4444433228520523,80.9555892944336,-1.3333320715434844,83.97882843017578,0.09243697158219688
1700,2006-07-10,81.96333312988281,82.63516235351562,80.9555892944336,80.9555892944336,437250.0,0.02521003110624709,-2.3333333333333335,-1.0,51.85184717855023,59.899396571043944,-0.3745602085192701,-1.8838484397984558,-0.6392732480084078,-0.08141145799015703,20.94692691893418,2.68731689453125,1.1161193458973173,1.427638244628909,-2.8817622671527374,5.737038756410556,-0.7270620112619213,3.5823385005197395,-4.985924092376862,46.15376551859086,-13.09534972456467,2.1547002558908255,7,-1.1757011413574219,-2.1834487915039062,-2.8552799224853516,-0.503875732421875,6.7183074951171875,0,0.065573822374142,-1.6666666666666667,79.94784545898438,-4.333333333333333,80.61967468261719,1.4444433228520523,80.9555892944336,0.065573822374142
1701,2006-07-11,81.29150390625,82.63516235351562,80.61967468261719,82.63516235351562,472434.0,-0.008196704526012843,2.0,-1.3333333333333333,50.90908865663667,59.1729825684868,0.6264505059231453,-0.8313425669984014,-0.06423573540486416,0.6500479108794934,19.473238084890482,2.0154876708984375,1.1841833882040191,0.48707695007324503,-3.240635109721694,4.214789009868184,-1.3767790798242174,2.3509329799707075,-3.993728339619281,33.33327024372148,-23.137318771423857,1.863856029897469,7,1.1757049560546875,-1.5116195678710938,-1.0917243957519531,0.1679534912109375,7.39013671875,1,0.07438019941736496,-2.3333333333333335,81.96333312988281,-1.6666666666666667,79.94784545898438,-4.333333333333333,80.61967468261719,0.07438019941736496
1702,2006-07-12,82.63516235351562,82.97107696533203,81.6274185180664,81.96333312988281,311108.0,0.016528891491725872,1.0,-0.5,51.78570994025867,58.173137897508255,-0.5660972495916639,-1.8463650980592945,-1.5127264780561802,-0.6201981072509568,17.87249455269027,1.6795730590820312,1.4782692672043112,1.5620033264160185,-1.851690779857151,4.975697432689188,-0.14484372672056622,3.268850379552603,-5.029834918925133,88.88888888888889,35.549404665183594,1.7068470531365825,7,-0.1679534912109375,-2.8552780151367188,-2.435382843017578,-1.1757049560546875,6.382392883300781,2,0.07317076773707254,2.0,81.29150390625,-2.3333333333333335,81.96333312988281,-1.6666666666666667,79.94784545898438,0.07317076773707254
1703,2006-07-13,80.9555892944336,82.29924774169922,79.27600860595703,81.96333312988281,465772.0,-0.020325161967937655,2.600009084921302,-1.5,47.54098909998045,56.566581635556126,0.7735365108668901,0.13094028554219506,0.05116527386672942,1.1344932401739953,16.43875226753356,3.3591537475585938,1.7889619460896,-0.3023231506347628,-3.209597052070464,2.6049507508009384,-1.7559601013526134,1.1513138000830878,-3.0550120666017193,45.45465807730426,-3.24810464728737,1.4536369507178526,7,0.8397865295410156,-1.1757049560546875,-0.7558097839355469,0.5038681030273438,7.39013671875,3,0.07883819930070746,1.0,82.63516235351562,2.0,81.29150390625,-2.3333333333333335,81.96333312988281,0.07883819930070746
1704,2006-07-14,78.60417938232422,81.6274185180664,78.60417938232422,80.61967468261719,992973.0,-0.02904567717439932,-1.9999962146304533,2.0000075707677514,45.31249390051965,53.94698468483152,2.8448460518174983,2.7280432469556786,2.213868437233927,3.5373835252687087,14.994389488300738,3.0232391357421875,1.6764300713361706,-2.7209159851074247,-5.280563851029257,-0.1612681191855927,-4.000739918068334,-1.4410920521465158,-0.42016235298062554,0.0,-48.04941658722335,1.279823932960915,7,2.8552818298339844,1.1757049560546875,1.5956001281738281,2.8552780151367188,9.069717407226562,4,0.12820515807002897,2.600009084921302,80.9555892944336,1.0,82.63516235351562,2.0,81.29150390625,0.12820515807002897
1705,2006-07-17,77.9323501586914,79.94784545898438,77.596435546875,79.27600860595703,758703.0,-0.008546991125816472,-1.3333409041010849,0.6666641430869689,46.03175461536436,51.19125503053398,3.282610514233596,3.388403590067554,2.6961226622313035,4.230491113815788,15.192114492703118,2.351409912109375,1.2646287389552668,-3.27517471313476,-6.222820378867752,-0.327529047401768,-4.748997546001249,-1.801351880268271,7.054222106933594,6.2499911280191345,-45.89958941912545,1.4738228328664948,7,2.8552818298339844,1.8475341796875,2.2674293518066406,3.5271072387695312,11.421119689941406,0,0.13362070864394227,-1.9999962146304533,78.60417938232422,2.600009084921302,80.9555892944336,1.0,82.63516235351562,0.13362070864394227
1706,2006-07-18,77.9323501586914,80.61967468261719,77.9323501586914,78.94009399414062,741139.0,0.0,-4.333348474868837,0.75,41.379307644202285,49.161276344724776,2.609093816709958,3.2926570969358693,2.502639037794623,4.289530690847599,15.425832720593984,2.6873245239257812,0.8981513985580989,-3.107217025756839,-6.397599897071416,0.1831658455577383,-4.752408461414134,-1.4620255900995431,6.906419372558588,6.2499911280191345,-40.3408217000524,1.6451914356572912,7,2.3514060974121094,1.8475341796875,2.2674293518066406,3.5271072387695312,11.085205078125,1,0.13793104461010253,-1.3333409041010849,77.9323501586914,-1.9999962146304533,78.60417938232422,2.600009084921302,80.9555892944336,0.13793104461010253
1707,2006-07-19,82.29924774169922,82.29924774169922,79.27600860595703,79.61192321777344,626704.0,0.0560344654577416,1.2499992902425383,-2.6666742374344183,46.87498780103064,47.856198811035114,-1.728982926832444,-1.0207500167066712,-2.054304652364152,-0.024516228661241257,15.812761676249249,4.3668975830078125,0.5610953107599386,1.192497634887701,-2.145195052501734,4.530190322277136,-0.4763487088070093,2.8613439785824113,2.3946751098632717,100.0,57.67973233846861,1.668846343694715,7,-2.015491485595703,-2.1834487915039062,-2.603342056274414,-0.8397903442382812,7.726051330566406,2,0.07755104765152021,-4.333348474868837,77.9323501586914,-1.3333409041010849,77.9323501586914,-1.9999962146304533,78.60417938232422,0.07755104765152021
1708,2006-07-20,81.29150390625,82.63516235351562,81.29150390625,82.63516235351562,808578.0,-0.012244872986106548,1.0,-0.4999985804850766,47.61905105249743,47.700581098782266,-0.6883002871869905,-0.06948093149148349,-1.219747522306676,1.0361184379848396,16.172319722602396,1.343658447265625,-0.06906224463750732,0.2183452606201115,-3.096493658197346,3.533184179437569,-1.4390741987886173,1.8757647200288403,3.260469199218747,73.3333737107002,32.84611161988801,1.657419459408731,7,-1.0077476501464844,-0.5038719177246094,-1.5955982208251953,0.1679534912109375,7.39013671875,3,0.0950413137820223,1.2499992902425383,82.29924774169922,-4.333348474868837,77.9323501586914,-1.3333409041010849,77.9323501586914,0.0950413137820223
1709,2006-07-21,81.96333312988281,82.63516235351562,80.61967468261719,81.96333312988281,679013.0,0.008264445745862936,2.0,-0.0,50.79364964916752,47.58300359551752,-1.1668762126321468,-0.7813714770531419,-1.9738939617374598,0.42162365787430645,16.62976816656186,2.0154876708984375,-0.29654881321170024,0.890174484252924,-2.4246644345645336,4.205013403070382,-0.7672449751558048,2.547593943661653,2.4495292244140643,86.66668685535011,46.63806823370932,1.657419459408731,7,-1.6795768737792969,-1.1757011413574219,-2.435384750366211,-0.503875732421875,6.7183074951171875,4,0.07786887916316121,1.0,81.29150390625,1.2499992902425383,82.29924774169922,-4.333348474868837,77.9323501586914,0.07786887916316121
1710,2006-07-24,84.31474304199219,84.986572265625,81.6274185180664,81.96333312988281,684752.0,0.028688558924064633,-1.2222216614260262,100.0,50.79364964916752,47.570177039132055,-3.519806970145112,-2.995334814641126,-4.3711652689862746,-1.8581964061908138,16.330597351637785,3.3591537475585938,-0.4234715516530514,3.056830978393549,-0.5505675946888289,6.664229551475927,1.25313169185236,4.860530264934738,-6.7183074951171875,90.47621107687449,54.1810490302134,1.8036992865411892,7,-3.0232391357421875,-3.527111053466797,-5.458627700805664,-2.85528564453125,3.695068359375,0,0.03984064502083107,2.0,81.96333312988281,1.0,81.29150390625,1.2499992902425383,82.29924774169922,0.03984064502083107
1711,2006-07-25,84.986572265625,85.65840148925781,84.31474304199219,84.31474304199219,556719.0,0.007968110906751091,-3.0,0.28571335868450765,60.71429295672054,48.562241818738926,-4.036892211120218,-3.4191658326823102,-5.0603363585988745,-2.4377115376470613,15.66912053886309,1.343658447265625,-0.24127429421383795,3.459927749633792,-0.4215417553571683,7.341397254624752,1.519192997138319,5.400662502129265,-7.242333984374994,89.47370937645314,48.31275257920885,1.9407347524954777,7,-3.3591537475585938,-3.863025665283203,-6.382392883300781,-3.5271148681640625,3.0232391357421875,1,0.05138338288734712,-1.2222216614260262,84.31474304199219,2.0,81.96333312988281,1.0,81.29150390625,0.05138338288734712
1712,2006-07-26,85.99431610107422,85.99431610107422,84.6506576538086,85.3224868774414,846741.0,0.011857683026673005,3.0,1.0,63.79310682406013,50.36803267697,-5.048984887526672,-4.2757415738225575,-5.95494821809848,-3.362434904476771,14.172074757601766,1.343658447265625,-0.23307298238330532,4.232530975341803,-0.12906101721148389,8.594122967895089,2.0517349790651593,6.413326971618446,-7.933511291503905,100.0,52.28315579940586,2.180795996276646,7,-4.198940277099609,-4.702812194824219,-7.558094024658203,-5.710559844970703,2.6873245239257812,2,0.035156266981515305,-3.0,84.986572265625,-1.2222216614260262,84.31474304199219,2.0,81.96333312988281,0.035156266981515305
1713,2006-07-27,87.00206756591797,88.00981140136719,85.3224868774414,86.33023071289062,818625.0,0.011718814807007538,1.0,1.0000113561516273,67.7966212613778,52.866269050398685,-5.7092323399173495,-5.2901595341595,-6.80303744439982,-4.301917550979994,13.70813828466252,2.6873245239257812,-0.11704001033210432,5.072324752807617,0.17938092747465362,9.96526857814058,2.6258528401411354,7.518796665474099,-8.465252078857418,86.36366451932606,31.263835305258254,2.446471912666485,7,-4.198944091796875,-4.702816009521484,-8.565845489501953,-7.2221832275390625,3.0232315063476562,3,0.03474896161584984,3.0,85.99431610107422,-3.0,84.986572265625,-1.2222216614260262,84.31474304199219,0.03474896161584984
1714,2006-07-28,87.67389678955078,88.00981140136719,86.33023071289062,87.00206756591797,624204.0,0.007721991470188927,1.5000113561516273,0.9999886439773333,65.4545612217382,55.02435867332911,-5.542028933785133,-5.8380057315738725,-7.304105825727262,-4.9008782235841295,13.748183777405634,1.6795806884765625,-0.09299449997025988,5.475421524047846,-0.05218764720912361,11.003030695304815,2.711616938419354,8.239226109676338,-8.3792416293457,94.73685468822657,36.91478987314707,2.763804585628486,7,-4.702816009521484,-5.374645233154297,-9.237674713134766,-7.894012451171875,4.702812194824219,4,0.011494228868008216,1.0,87.00206756591797,3.0,85.99431610107422,-3.0,84.986572265625,0.011494228868008216
1715,2006-07-31,87.33798217773438,88.3457260131836,86.66614532470703,87.67389678955078,812575.0,-0.0038314096226693684,1.000009084921302,-0.5,66.66668068658336,57.83406678914923,-4.170153911274284,-5.325368713695823,-6.689520876615774,-4.509399407592099,13.262400509393299,1.6795806884765625,0.17163133976669087,4.853978729248041,-1.1212613864258856,10.829218844921968,1.8663586714110778,7.841598787085005,-7.34611451823632,75.0000473172089,13.4986714102685,2.987620057836964,7,-3.5271148681640625,-4.8707733154296875,-8.90176010131836,-7.558097839355469,4.366897583007827,0,0.015384583130524598,1.5000113561516273,87.67389678955078,1.0,87.00206756591797,3.0,85.99431610107422,0.015384583130524598
1716,2006-08-01,88.00981140136719,88.3457260131836,86.33023071289062,87.00206756591797,840978.0,0.007692291565262188,1.4000090849213018,-3.0,65.3846321836269,59.89069394277104,-3.645532215653475,-5.986662052351903,-7.199077980974806,-5.153375265502774,13.448675142558052,2.0154953002929688,0.7370765822820289,5.324258804321289,-1.1170422935746984,11.765559902217277,2.103608255373288,8.54490935326929,-7.182557906500577,90.90910967955071,31.514158670512174,3.220650548947994,8,-3.527111053466797,-5.5426025390625,-9.405632019042969,-8.229927062988281,3.0232391357421875,1,0.0,1.000009084921302,87.33798217773438,1.5000113561516273,87.67389678955078,1.0,87.00206756591797,0.0
1717,2006-08-02,88.00981140136719,89.0175552368164,87.67389678955078,88.3457260131836,1477102.0,0.0,-1.6666666666666667,-0.3333333333333333,72.34043067276129,62.63751390057814,-3.07351481378484,-5.724582701536519,-7.000972595871559,-5.141330044424976,13.26526476408922,1.343658447265625,1.4007978124703726,4.971547698974604,-1.8331885079957146,11.776283905944922,1.5691795954894445,8.373915802459763,-6.4307106546688715,72.72732903865213,11.091120249987291,3.402368103485157,8,-3.1911964416503906,-5.206687927246094,-8.901758193969727,-8.229927062988281,1.343658447265625,2,0.0,1.4000090849213018,88.00981140136719,1.000009084921302,87.33798217773438,1.5000113561516273,87.67389678955078,0.0
1718,2006-08-03,87.00206756591797,88.00981140136719,87.00206756591797,88.00981140136719,390788.0,-0.011450357856732873,1.0,3.0,79.0698006074211,65.7793084514952,-1.3081015070228688,-4.44190857245178,-5.802748942841703,-4.105824167596538,12.959733178400757,1.0077438354492188,2.2234079244256577,3.6446842193603572,-3.2800462416183507,10.569414680339065,0.18231898887100328,7.107049449849711,-4.530352280405481,25.0002129272385,-42.59709845248387,3.4623652304893504,8,-1.6795806884765625,-3.6950721740722656,-7.474119186401367,-7.2221832275390625,2.3514022827148438,3,0.019304978675472206,-1.6666666666666667,88.00981140136719,1.4000090849213018,88.00981140136719,1.000009084921302,87.33798217773438,0.019304978675472206
1719,2006-08-04,87.33798217773438,88.00981140136719,87.00206756591797,87.67389678955078,164608.0,0.0038609957350943525,1.0,0.3333333333333333,83.33336037174573,69.39483186511501,-0.8956314844790825,-4.422530738909558,-6.026986854701633,-4.411741565226038,12.542090293429972,1.0077438354492188,2.664983938384765,3.6110919952392635,-3.336243718370767,10.558427708849294,0.13742413843425538,7.084759852044272,-4.080766098065411,37.500177439365416,-36.29331724656882,3.4736678568050134,8,-0.6718330383300781,-4.030986785888672,-7.474117279052734,-7.558097839355469,2.3514022827148438,4,0.030769166261048975,1.0,87.00206756591797,-1.6666666666666667,88.00981140136719,1.4000090849213018,88.00981140136719,0.030769166261048975
1720,2006-08-07,87.33798217773438,88.681640625,87.00206756591797,87.33798217773438,786393.0,0.0,-4.0,-0.0,83.33336037174573,71.90806157789558,-0.4712422483716381,-4.215353488432754,-5.923836811865712,-4.365349017701362,12.7248674991796,1.6795730590820312,3.2103019873906504,3.3423595428466797,-3.73237695601415,10.41709604170751,-0.19500870658373515,6.8797277922770945,-3.389525399207713,37.500177439365416,-42.98494117021903,3.537368249430415,8,-0.503875732421875,-4.030986785888672,-7.054224014282227,-7.558097839355469,1.343658447265625,0,0.05769227409429645,1.0,87.33798217773438,1.0,87.00206756591797,-1.6666666666666667,88.00981140136719,0.05769227409429645
1721,2006-08-08,87.33798217773438,88.3457260131836,87.00206756591797,87.67389678955078,312217.0,0.0,-1.6666666666666667,-100.0,75.86210677428626,73.24906157236515,-0.1146773350086221,-3.9412082418659367,-5.721097093875784,-4.334576279566079,12.812669853231013,1.343658447265625,3.6756422859383235,3.0400356292724666,-4.064857017795333,10.144928276340266,-0.5124106942614333,6.5924819528063665,-2.7812335842129414,16.666666666666664,-58.81564751309876,3.552446323533902,8,-0.16796112060546875,-4.030986785888672,-7.054224014282227,-7.558097839355469,1.6795730590820312,1,0.04999998252903426,-4.0,87.33798217773438,1.0,87.33798217773438,1.0,87.00206756591797,0.04999998252903426
1722,2006-08-09,88.681640625,88.681640625,87.00206756591797,87.00206756591797,3568517.0,0.015384583130524598,1.0,-5.0,86.66668685535011,75.34573552725095,-1.1589241064986595,-5.068519264898839,-6.8963682845627545,-5.644699868024318,13.0908562554373,1.6795730590820312,4.040813879957355,4.081370162963864,-3.2369780868810096,11.399718412808738,0.42219603804143446,7.740544287886294,-3.5895952342831663,100.0,23.244287865682622,3.659174124922436,8,-1.0077476501464844,-5.374645233154297,-8.397882461547852,-8.901756286621094,0.33591461181640625,2,0.026515182799251136,-1.6666666666666667,87.33798217773438,-4.0,87.33798217773438,1.0,87.33798217773438,0.026515182799251136
1723,2006-08-10,87.33798217773438,88.681640625,86.66614532470703,88.681640625,435136.0,-0.015151483867415494,2.0000113561516275,-0.8,75.00003548792345,76.40634377904932,0.2652932237364496,-3.396322797635463,-5.537244174496067,-4.28570673671247,12.58997085189696,2.0154953002929688,4.122262697944748,2.4185920715331974,-4.786320988061178,9.623505131127573,-1.183864458263983,6.021048601330378,-1.7748756054855903,33.333585691303114,-40.426519426111895,3.6024565297971862,8,0.3359107971191406,-4.030986785888672,-7.054224014282227,-7.558097839355469,1.0077438354492188,3,0.023076874695786787,1.0,88.681640625,-1.6666666666666667,87.33798217773438,-4.0,87.33798217773438,0.023076874695786787
1724,2006-08-11,88.681640625,89.0175552368164,87.33798217773438,87.33798217773438,248107.0,0.015384583130524598,-1.5,-1.0,72.41381470847607,77.04491422592629,-1.0285464745281558,-4.1595556206130055,-6.860333850696691,-5.584606994789823,11.923733296102302,1.6795730590820312,4.092763864754616,3.2583774566650447,-3.4814655706627065,9.998220483992796,-0.11154405699883796,6.6282989703289275,-2.7040002130030985,85.71433206577461,13.487538365181862,3.369921513663876,8,-1.0077476501464844,-5.374645233154297,-8.397882461547852,-8.901756286621094,1.0077438354492188,4,0.0075757419337076914,2.0000113561516275,87.33798217773438,1.0,88.681640625,-1.6666666666666667,87.33798217773438,0.0075757419337076914
1725,2006-08-14,88.3457260131836,89.68938446044922,87.67389678955078,89.35346984863281,392819.0,-0.0037878709668538457,1.4,-0.75,67.85716892991881,77.31964053106985,-0.5974820883648277,-3.1658092794938,-6.485671117992013,-5.189342331194169,11.045427715223807,2.0154876708984375,3.8804543333352512,2.4017940521240178,-3.452150019749581,8.255738123997617,-0.5251779838127817,5.328766088060817,-2.003295822208358,55.55566771479475,-13.890960551277274,2.926972035936799,8,-0.16796112060546875,-4.702816009521484,-8.061967849731445,-8.565841674804688,1.0077438354492188,0,0.015209093952831543,-1.5,88.681640625,2.0000113561516275,87.33798217773438,1.0,88.681640625,0.015209093952831543
1726,2006-08-15,88.681640625,88.681640625,87.67389678955078,88.681640625,695593.0,0.003802273488207941,1.0,-0.0,65.38464562286254,76.54677552552553,-0.9253904605974128,-2.7986094209481394,-6.778135349468442,-5.457987432138324,10.4225546012191,1.0077438354492188,3.705585955508539,2.200244140625003,-2.3951399086159597,6.795628189865965,-0.09744788399548554,4.497936165245491,-1.8706368362984023,66.66675078609606,1.040101694092158,2.297692024620482,8,-0.503875732421875,-5.038730621337891,-8.397882461547852,-8.901756286621094,0.33591461181640625,1,0.0,1.4,88.3457260131836,-1.5,88.681640625,2.0000113561516275,87.33798217773438,0.0
1727,2006-08-16,88.681640625,89.35346984863281,88.3457260131836,89.0175552368164,878876.0,0.0,1.0,-100.0,60.869565217391305,74.52452714885555,-0.9164433351935912,-2.4200156245211275,-6.679643172652334,-5.390034987905551,10.591008585862227,1.0077438354492188,3.532064628056233,1.881124496459961,-2.3645505384986336,6.1267995314185555,-0.24171302101933634,4.003962013939258,-1.4676635422537316,66.66675078609606,3.5118718873190033,2.1228375174792964,8,-0.503875732421875,-5.038730621337891,-7.558094024658203,-8.901756286621094,1.0077438354492188,2,0.0037878709668539567,1.0,88.681640625,1.4,88.3457260131836,-1.5,88.681640625,0.0037878709668539567
1728,2006-08-17,89.0175552368164,89.35346984863281,88.3457260131836,89.0175552368164,782963.0,0.0037878709668539567,2.0,-0.0,59.09090909090909,71.83092145098482,-1.0464394350065902,-2.263486243666364,-6.835326987971385,-5.71435366780743,10.906899932977572,1.0077438354492188,3.3543021940831466,1.8307365417480526,-1.6395522880603863,5.3010253715564915,0.09559212684382601,3.565880956652279,-1.4570211211917297,71.42857142857143,11.761796852346876,1.735144414904222,8,-0.8397903442382812,-5.374645233154297,-7.894008636474609,-9.2376708984375,0.0,3,0.0,1.0,88.681640625,1.0,88.681640625,1.4,88.3457260131836,0.0
1729,2006-08-18,88.3457260131836,89.35346984863281,88.3457260131836,89.0175552368164,408494.0,-0.0075471542871012876,-2.0,-100.0,56.52173913043478,68.85185242417249,-0.2420868287218383,-1.1478380161119617,-6.019845525732848,-5.034717442229834,11.01506194920051,1.0077438354492188,3.047726852070255,0.8397876739501982,-1.6406755445607075,3.320250892461104,-0.4004439353052476,2.080019283205644,-0.4871528492834756,33.33333333333333,-23.386199121996697,1.2402316092554517,8,-0.16796112060546875,-4.702816009521484,-7.558095932006836,-8.565841674804688,0.1679534912109375,4,0.0,2.0,89.0175552368164,1.0,88.681640625,1.0,88.681640625,0.0
1730,2006-08-21,87.67389678955078,88.681640625,87.00206756591797,88.681640625,979057.0,-0.007604546976415771,2.3333333333333335,1.5,47.826086956521735,65.73673911108754,0.539094396237715,-0.22287286556787933,-5.1550627900849975,-4.4125447200560615,11.740372940042052,1.6795730590820312,2.707506761738088,7.629394502828291e-07,-1.9738067447787415,1.973808270657642,-0.9869029909196456,0.9869045167985462,2.0154876708984375,28.57142857142857,-22.839234194256868,0.9869037538590945,8,0.5038681030273438,-4.030986785888672,-7.054224014282227,-7.894012451171875,2.1834487915039062,0,0.02298845773601621,-2.0,88.3457260131836,2.0,89.0175552368164,1.0,88.681640625,0.02298845773601621
1731,2006-08-22,89.35346984863281,89.68938446044922,87.67389678955078,87.67389678955078,478319.0,0.019157048113346953,-1.4,-1.6666666666666667,57.14285714285714,62.45631358747721,-0.9214122015542188,-1.6427386127839725,-6.54238294677198,-6.111057251726109,12.761273683131671,2.0154876708984375,2.3125753029104175,1.461228942871088,-0.20271506368149517,3.1251729494236713,0.6292569395947964,2.2932009461473797,-2.3514022827148438,87.5,37.1835527415588,0.831972003276295,8,-1.1757049560546875,-5.5426025390625,-9.069711685180664,-9.573585510253906,1.6795806884765625,1,0.0,2.3333333333333335,87.67389678955078,-2.0,88.3457260131836,2.0,89.0175552368164,0.0
1732,2006-08-23,89.0175552368164,90.36121368408205,89.0175552368164,89.0175552368164,761528.0,-0.003759390792382855,0.0,0.0,61.53846153846154,60.960583148648105,-0.5954556459564913,-1.1264723003059487,-5.955409922956747,-5.839136627183393,13.825305728561215,1.3436584472656392,1.9015706172206706,0.9741523742675753,-0.5025855603857821,2.4508903089209326,0.2357834069408966,1.712521341594254,-2.0154876708984375,59.999999999999744,6.213486874200356,0.7383689673266765,8,-0.33591461181640625,-4.198944091796875,-8.985734939575195,-9.2376708984375,0.8397903442382812,2,0.0,-1.4,89.35346984863281,2.3333333333333335,87.67389678955078,-2.0,88.3457260131836,0.0
1733,2006-08-24,90.02529907226562,90.36121368408205,88.00981140136719,89.0175552368164,754590.0,0.01132073143065182,1.7999999999999696,100.0,64.28571428571428,60.05746087945234,-1.3208133892445773,-1.9985783675220716,-6.695208994398428,-6.916391345392867,14.000151641806099,2.351402282714858,1.7841362674236905,1.8307346343994197,0.19269197347165345,3.468777295327186,1.0117133039355366,2.649755964863303,-2.8888656616210966,89.99999999999963,32.742534253073146,0.8190213304638796,8,-1.343658447265625,-4.534854888916016,-9.825521469116211,-10.245414733886719,0.0,3,-0.0037313356942780818,0.0,89.0175552368164,-1.4,89.35346984863281,2.3333333333333335,87.67389678955078,-0.0037313356942780818
1734,2006-08-25,88.681640625,90.02529907226562,88.3457260131836,89.68938446044922,898640.0,-0.014925342777112438,1.0,-1.0,56.25,58.76777544279471,0.02552978796502714,-0.60665478648896,-5.093694771083676,-5.6132175874655275,14.184446445464834,1.6795730590820312,1.383170973163942,0.43668899536132244,-1.1959062189502987,2.0692842096729436,-0.379608611794481,1.252986602517126,-1.416216003417972,49.99999999999979,-9.353593527558587,0.8162976071558081,8,0.0,-3.1911964416503906,-8.145946502685547,-8.901756286621094,2.1834487915039062,4,0.0037878709668539567,1.7999999999999696,90.02529907226562,0.0,89.0175552368164,-1.4,89.35346984863281,0.0037878709668539567
1735,2006-08-28,88.681640625,88.681640625,88.00981140136719,88.3457260131836,323117.0,0.0,3.0,-0.3333333333333333,56.25,57.7528148180322,0.08737910014977501,-0.5278954049000788,-4.927985512239275,-5.6541132853659235,14.181261833049474,0.6718292236328125,1.2001110945749645,0.3695060729980497,-1.2158430784080423,1.9548552244041417,-0.4231685027049963,1.1621806487010957,-1.2923844409179708,37.4999999999998,-26.127400997990065,0.792674575703048,8,0.0,-2.6873245239257812,-8.145946502685547,-8.901756286621094,1.343658447265625,0,-0.0018939784990640307,1.0,88.681640625,1.7999999999999696,90.02529907226562,0.0,89.0175552368164,-0.0018939784990640307
1736,2006-08-29,88.00981140136719,88.681640625,87.33798217773438,88.3457260131836,1027651.0,-0.0075757419337076914,1.6666666666666667,-1.0,46.666666666666664,56.1747149790628,0.7307316284187522,0.15171218114802798,-4.127324744346737,-4.984592684657713,14.17562966011879,1.343658447265625,0.9578009325132939,-0.3023231506347628,-1.8876723020408548,1.2830260007713292,-1.0949977263378088,0.4903514250682832,2.351402282714858,22.22222222222212,-35.28394238240814,0.792674575703048,8,0.6718292236328125,-0.6718330383300781,-6.970243453979492,-9.069717407226562,2.8552780151367188,1,0.020992366081343583,3.0,88.681640625,1.0,88.681640625,1.7999999999999696,90.02529907226562,0.020992366081343583
1737,2006-08-30,88.00981140136719,88.3457260131836,87.67389678955078,88.3457260131836,786287.0,0.0,3.0,1.0,53.846153846153854,55.59196439631222,0.6989083783349201,0.1599108959335922,-3.9850077839765277,-4.986924745178229,13.921036967258061,0.6718292236328125,0.794552577087785,-0.3023231506347628,-1.8876723020408548,1.2830260007713292,-1.0949977263378088,0.4903514250682832,2.2909376525878997,22.22222222222212,-36.75775864261834,0.792674575703048,8,0.6718292236328125,-0.503875732421875,-6.634328842163086,-9.069717407226562,3.8630218505859375,2,0.03435116025819851,1.6666666666666667,88.00981140136719,3.0,88.681640625,1.0,88.681640625,0.03435116025819851
1738,2006-08-31,88.681640625,88.681640625,87.67389678955078,88.00981140136719,1405339.0,0.007633571904488656,2.0,-2.0,50.0,54.8673267151528,-0.028587603532912453,-0.4001533301398297,-4.5362666317927705,-5.641112255015031,14.048306300403473,1.0077438354492188,0.6583344557572985,0.28552742004394815,-1.1811220105519453,1.7521768506398416,-0.4477972952539915,1.0188521353418878,1.5598530914306679,50.0,-5.367006674913412,0.7333247152979449,8,0.0,-0.8397903442382812,-7.138200759887695,-9.573589324951172,2.6873245239257812,3,0.013257591399625568,3.0,88.00981140136719,1.6666666666666667,88.00981140136719,3.0,88.681640625,0.013257591399625568
1739,2006-09-01,90.02529907226562,92.376708984375,89.35346984863281,89.35346984863281,1522386.0,0.015151483867415383,-8.000022712303254,1.0,59.25925925925926,56.137679193234746,-1.2392657523835027,-1.6149620125526383,-5.741255374728979,-6.959136578000212,14.82112227195033,3.695068359375,0.6149657034718814,1.4948200225830135,-0.0537657049122231,3.04340575007825,0.7205271588353952,2.269112886330632,-2.68731689453125,53.33325257859959,-1.9268632715264218,0.7742928637476219,9,-0.1679534912109375,-0.6718292236328125,-7.474111557006836,-9.909500122070312,1.1757049560546875,4,0.0,2.0,88.681640625,3.0,88.00981140136719,1.6666666666666667,88.00981140136719,0.0
1740,2006-09-04,92.376708984375,92.376708984375,90.02529907226562,90.36121368408205,887981.0,0.026119434607174474,1.3333320715434844,3.000011356151606,66.66668960837134,57.1958828005141,-3.188760134249236,-3.7624298584167803,-7.880496169975302,-9.27097878920911,15.36310921697724,2.351409912109375,0.6284458385133291,3.5942935943603516,1.3703541372386496,5.8182330514820535,2.4823238657995006,4.7062633229212025,-4.937952270507807,100.0,44.27498512513095,1.1119697285608487,9,-2.5193634033203125,-3.0232391357421875,-9.74154281616211,-12.260910034179688,-1.343658447265625,0,-0.01636364387182032,-8.000022712303254,90.02529907226562,2.0,88.681640625,3.0,88.00981140136719,-0.01636364387182032
1741,2006-09-05,91.7048797607422,92.376708984375,90.36121368408205,92.0407943725586,767785.0,-0.007272712256359282,3.0000151415354748,-0.16666603577173633,62.85716695997973,57.34240562512723,-2.4007734237761866,-2.895102679844996,-6.967442263970042,-8.55772322115736,15.934385809981933,2.0154953002929545,0.707698355829649,2.70411949157716,0.23349298522883544,5.174745997925484,1.4688062384029905,3.939432744751329,-4.167364001464847,85.71430889006807,30.077349293357287,1.2353132531741624,9,-1.8475341796875142,-2.351409912109389,-8.565841674804702,-11.421123504638686,-1.0077514648437642,1,-0.018315063417111532,1.3333320715434844,92.376708984375,-8.000022712303254,90.02529907226562,2.0,88.681640625,-0.018315063417111532
1742,2006-09-06,91.03305053710938,91.7048797607422,90.69712829589844,91.36896514892578,670920.0,-0.007325992088813904,1.000015141535475,1.0000000000000424,58.333359620704776,56.68103288457062,-1.579032324185306,-2.1482197029220345,-6.111367731562382,-7.853317337400767,16.393885177979982,1.0077514648437642,0.9232068201780095,1.91471977233887,-0.7108984623486663,4.540338007026406,0.601910654995109,3.227528889682631,-3.398750913330062,71.42861778013553,17.05433775012333,1.3128091173437655,9,-1.1757049560546875,-1.5116233825683594,-7.558095932006836,-10.74929428100586,-0.6718368530273295,2,-0.0018450564889835874,3.0000151415354748,91.7048797607422,1.3333320715434844,92.376708984375,-8.000022712303254,90.02529907226562,-0.0018450564889835874
1743,2006-09-07,89.35346984863281,91.03305053710938,89.35346984863281,91.03305053710938,607205.0,-0.018450229653590333,1.0,5.000022712303255,53.84614936641483,56.41393836972782,-0.005333436129561164,-0.3266492090005926,-4.339064436730865,-6.161323141009149,16.71833037082576,1.6795806884765625,0.8797092845278627,0.13436470031737713,-2.3547030838712857,2.62343248450604,-1.1101691917769614,1.3788985924117156,-1.6243220376415906,0.0,-54.67972745894778,1.244533892094334,9,0.503875732421875,0.16795730590820312,-5.542600631713867,-8.73379898071289,0.503875732421875,3,0.028195473635083124,1.000015141535475,91.03305053710938,3.0000151415354748,91.7048797607422,1.3333320715434844,92.376708984375,0.028195473635083124
1744,2006-09-08,89.35346984863281,90.69712829589844,89.35346984863281,89.68938446044922,747814.0,0.0,-7.0,0.19999909151199657,56.756748461550266,56.47024375434452,0.11173793397914267,-0.2885298581091149,-4.201113090132253,-6.154147207274889,16.907639543393625,1.343658447265625,0.8193121622295081,0.10077323913574787,-2.375856287009995,2.577402765281491,-1.1375415239371165,1.3390880022086122,-1.5313708141739113,0.0,-55.58706467252071,1.238314763072871,9,0.503875732421875,0.16795730590820312,-5.038728713989258,-7.558094024658203,-1.0077438354492188,4,0.022556430138720662,1.0,89.35346984863281,1.000015141535475,91.03305053710938,3.0000151415354748,91.7048797607422,0.022556430138720662
1745,2006-09-11,89.68938446044922,90.69712829589844,89.0175552368164,89.68938446044922,290245.0,0.003759390792382744,-1.5,-0.0,51.51514942954344,57.00896406133083,-0.07397448641658855,-0.5466464649348524,-4.370670362781681,-6.470132509650284,16.719380027151416,1.6795730590820312,0.6449077262394809,0.3695049285888672,-2.0762378952577336,2.815247752435468,-0.8533664833344403,1.5923763405121747,-1.7761932269919924,19.99995457549666,-30.24702647067886,1.2228714119233028,9,0.3359184265136719,-0.16795730590820312,-4.702812194824219,-7.894008636474609,-2.0154876708984375,0,0.016853940708420057,-7.0,89.35346984863281,1.0,89.35346984863281,1.000015141535475,91.03305053710938,0.016853940708420057
1746,2006-09-12,88.681640625,90.36121368408205,88.681640625,90.02529907226562,1015568.0,-0.01123593211740248,-1.500000000000021,-100.0,48.57143042549174,56.42288368125727,1.1612032039064957,0.486015645372774,-3.2806538988385086,-5.458844216845449,16.434604989853813,1.6795730590820455,0.6262246070361499,-0.6382389068603516,-3.0839817307069524,1.8075039169862492,-1.861110318783659,0.5846325050629559,-0.6791790365244168,0.0,-46.98860130050881,1.2228714119233028,9,1.3436622619628906,0.8397865295410156,-3.6110897064208984,-6.886264801025391,-2.1834487915039062,1,0.026515182799251136,-1.5,89.68938446044922,-7.0,89.35346984863281,1.0,89.35346984863281,0.026515182799251136
1747,2006-09-13,89.0175552368164,89.68938446044922,88.3457260131836,89.0175552368164,878337.0,0.0037878709668539567,1.0,-0.0,45.454551711369696,55.91783387140946,1.0988229647095409,0.1860986199428254,-3.4312332969266777,-5.799952257324492,15.742904258953475,1.343658447265625,0.6192439242515348,-0.31912002563475994,-2.7509824030474874,2.1127423517779675,-1.5350512143411237,0.8968111630716038,-0.9276087004228373,24.99992902425383,-15.864437989194343,1.2159311887063613,9,1.3436622619628906,0.5038719177246094,-3.7790470123291016,-7.222179412841797,-2.5193634033203125,2,0.018867885717753108,-1.500000000000021,88.681640625,-1.5,89.68938446044922,-7.0,89.35346984863281,0.018867885717753108
1748,2006-09-14,89.0175552368164,90.02529907226562,88.681640625,89.0175552368164,554749.0,0.0,-3.0,0.0,51.72413523040812,55.08059786820377,1.2868046915123017,0.19615562060914726,-3.2312476838257282,-5.789107615005946,15.087940153788242,1.343658447265625,0.7980988753157021,-0.31912002563475994,-2.7509824030474874,2.1127423517779675,-1.5350512143411237,0.8968111630716038,-0.8418734514632149,28.57142857142857,-10.67727018758795,1.2159311887063613,9,1.3436622619628906,0.5038719177246094,-3.527111053466797,-7.222179412841797,-0.6718292236328125,3,0.015094308574202797,1.0,89.0175552368164,-1.500000000000021,88.681640625,-1.5,89.68938446044922,0.015094308574202797
1749,2006-09-15,88.3457260131836,89.0175552368164,87.67389678955078,89.0175552368164,662155.0,-0.0075471542871012876,3.0,-100.0,48.38709913759313,53.049532260339525,1.8945653724696,0.9148918237756618,-2.3414579137449465,-5.126321101959405,14.142512476979501,1.343658447265625,0.8928278950002095,-0.9909492492675724,-3.4228116266803,1.440913128145155,-2.206880437973936,0.2249819394387913,4.030982971191406,22.22222222222222,-16.535191499221625,1.2159311887063613,9,1.6795768737792969,1.3436622619628906,-2.8552818298339844,-6.550350189208984,0.33591461181640625,4,0.017110273876129733,-3.0,89.0175552368164,1.0,89.0175552368164,-1.500000000000021,88.681640625,0.017110273876129733
1750,2006-09-18,89.68938446044922,89.68938446044922,88.681640625,88.681640625,570329.0,0.015209093952831543,1.0,-1.5,57.57574714771718,52.462707836754795,0.14485505519597552,-0.2846220644927371,-3.5120236442152617,-6.471300754873539,14.253781133390467,1.343658447265625,1.0246667479493254,0.25193481445312216,-2.053561887757411,2.557431516663655,-0.9008135366521515,1.4046831655583958,2.5932682800292923,74.9999999999996,32.74025335233282,1.1527483511052685,9,3.814697265625e-06,3.814697265625e-06,-4.198940277099609,-7.894008636474609,-3.0232391357421875,0,-0.014981242823203234,3.0,88.3457260131836,-3.0,89.0175552368164,1.0,89.0175552368164,-0.014981242823203234
1751,2006-09-19,89.35346984863281,90.36121368408205,89.35346984863281,90.02529907226562,1303045.0,-0.003745310705800864,-2.000000000000042,-0.6666666666666666,55.88234508225851,52.190372888038546,0.12532440701555458,0.05406446031673795,-2.981692498383154,-6.117219694667156,13.99613104413952,1.007743835449233,0.9486884956754409,-0.08397979736328409,-2.389476499573817,2.221516904847249,-1.2367281484685577,1.0687685537419895,2.8370077728271497,62.499999999999666,16.97423949564702,1.1527483511052685,9,3.814697265625e-06,0.3359184265136719,-3.4431324005126953,-7.222179412841797,-1.5116195678710938,1,-0.018796953961914054,1.0,89.68938446044922,3.0,88.3457260131836,-3.0,89.0175552368164,-0.018796953961914054
1752,2006-09-20,89.0175552368164,89.68938446044922,88.681640625,89.35346984863281,569341.0,-0.003759390792382855,1.0,0.5,51.51514942954344,51.93137289505283,0.16234761052692193,0.4110540257760249,-2.494573016923283,-5.775634729298929,13.230821144952415,1.0077438354492188,0.5439327087453592,-0.41989440917969034,-2.7253911113902234,1.8856022930308427,-1.572642760284964,0.7328539419255833,3.0825907680053746,49.99999999999973,4.831995208921128,1.1527483511052685,9,0.16795730590820312,0.6718330383300781,-3.107217788696289,-6.886264801025391,-2.351409912109375,2,-0.028301871429944003,-2.000000000000042,89.35346984863281,1.0,89.68938446044922,3.0,88.3457260131836,-0.028301871429944003
1753,2006-09-21,89.68938446044922,89.68938446044922,89.0175552368164,89.35346984863281,696715.0,0.0075471542871012876,3.0,-1.0,48.387099137593125,51.0014118590576,-0.5105063425412624,-0.302753753604847,-2.9501271960166378,-6.432465780104991,13.106958527662648,0.6718292236328125,0.215748371879954,0.268730545043951,-2.023591133952621,2.561052224040523,-0.8774302944543422,1.4148913845422442,2.3222365600671395,74.9999999999996,29.58984926583043,1.1461608394982874,9,-0.5038719177246094,3.814697265625e-06,-3.7790470123291016,-7.558094024658203,-3.191192626953125,3,-0.03558049423742404,1.0,89.0175552368164,-2.000000000000042,89.35346984863281,1.0,89.68938446044922,-0.03558049423742404
1754,2006-09-22,89.0175552368164,90.02529907226562,88.681640625,89.35346984863281,862005.0,-0.007490621411601617,-1.6666666666666667,-1.0,30.76920389078886,48.69630679919597,0.12143232056625664,0.4169067070571799,-1.9895659519937823,-5.770847167653088,12.976402220623873,1.343658447265625,-0.041203908923080235,-0.41989440917969034,-2.694269497439123,1.8544806790797423,-1.5570819533094067,0.717293134950026,2.9073112990806464,19.999999999999833,-17.74048352965158,1.1371875441297175,9,0.0,0.6718330383300781,-3.107217788696289,-6.886264801025391,-3.8630218505859375,4,-0.0075471542871012876,3.0,89.68938446044922,1.0,89.0175552368164,-2.000000000000042,89.35346984863281,-0.0075471542871012876
1755,2006-09-25,88.51367950439453,89.68938446044922,88.51367950439453,89.52143096923828,619377.0,-0.005660408568640141,-1.3333232390527527,3.0000227123032546,31.37250710537866,46.78531531918341,0.4928212412803532,0.9565993799788828,-1.1752018729233953,-5.274852120791479,13.02153618018585,1.1757049560546875,-0.13687010312904135,-0.9153720855712919,-3.2027014016697137,1.37195723052713,-2.05903674362051,0.22829257247792611,3.3261676365755903,0.0,-30.363774770986836,1.143664658049211,9,0.503875732421875,1.1757087707519531,-2.603342056274414,-6.382389068603516,-2.68731689453125,0,0.001897572460504593,-1.6666666666666667,89.0175552368164,3.0,89.68938446044922,1.0,89.0175552368164,0.001897572460504593
1756,2006-09-26,89.85734558105469,90.36121368408205,89.0175552368164,89.0175552368164,995371.0,0.015180321100462635,-2.1999854641919794,-0.8333308097631882,43.63635612817972,46.583293587717854,-0.7448628963057189,-0.2546112751557388,-2.1863644886230134,-6.618665536602009,13.684026850077007,1.8475341796875142,-0.24716662259035616,0.33591728210448935,-1.8573706632779192,2.529205227486898,-0.7607266905867078,1.4325612547956865,1.8991825528870407,72.72753551370938,45.59360754969717,1.0966439726912038,9,-0.8397903442382812,0.0,-3.9470081329345703,-7.726055145263672,-3.695068359375,1,-0.03551407217420055,-1.3333232390527527,88.51367950439453,-1.6666666666666667,89.0175552368164,3.0,89.68938446044922,-0.03551407217420055
1757,2006-09-27,91.03305053710938,91.36896514892578,90.1932601928711,90.1932601928711,740063.0,0.013084127384935362,-1.7999963660479863,1.0,59.61541149380305,47.46010206142841,-1.793175409559808,-1.2566382041215434,-3.149828388063412,-7.809137176738787,14.609487502174478,1.5116195678710938,-0.273516224345542,1.3604602813720703,-0.8107847874016869,3.5317053501458275,0.2748377469851846,2.446082815758956,0.6418249699445369,88.23534127102883,55.28690064519603,1.0856225343868808,9,-1.5116195678710938,-1.1757049560546875,-5.038734436035156,-8.90176010131836,-3.695068359375,2,-0.03505540281819708,-2.1999854641919794,89.85734558105469,-1.3333232390527527,88.51367950439453,-1.6666666666666667,89.0175552368164,-0.03505540281819708
1758,2006-09-28,89.85734558105469,91.36896514892578,89.85734558105469,91.20100402832031,265623.0,-0.012915143995700928,-1.2500056780758138,-1.5999927320959726,52.54238723555616,47.92180073897985,-0.5429116496828215,0.012294125383220944,-1.7386806526329224,-6.639094568508838,15.272146876601827,1.5116195678710938,-0.20740953621550773,0.12597007751465128,-1.9953993267093182,2.2473394817386207,-0.9347146245973335,1.186654779626636,1.7375103516491635,47.0589021183814,9.531982443143193,1.0606847021119816,9,0.08397674560546875,0.0,-3.107219696044922,-7.390140533447266,-3.3591537475585938,3,-0.03551407217420055,-1.7999963660479863,91.03305053710938,-2.1999854641919794,89.85734558105469,-1.3333232390527527,88.51367950439453,-0.03551407217420055
1759,2006-09-29,90.02529907226562,90.69712829589844,89.35346984863281,90.02529907226562,654222.0,0.0018691125374878936,1.0,-0.0,51.72413523040812,47.27162163705662,-0.5001599738630489,-0.16407139137810134,-1.6860437876516556,-6.76888246294088,13.993652408722273,1.343658447265625,-0.11327395154978603,0.2939235687255888,-1.8274458354983807,2.4152929729495582,-0.766761133386396,1.3546082708375735,1.4911376775751677,52.9410978816186,12.65197496351135,1.0606847021119816,9,-0.08397674560546875,-0.1679534912109375,-2.9392566680908203,-7.222179412841797,-2.0154876708984375,4,-0.03917906716353403,-1.2500056780758138,89.85734558105469,-1.7999963660479863,91.03305053710938,-2.1999854641919794,89.85734558105469,-0.03917906716353403
1760,2006-10-02,90.8650894165039,91.03305053710938,90.5291748046875,90.69712829589844,610292.0,0.009328381609309266,-1.000030283300274,100.0,61.403505975714616,47.88508395855174,-1.2914475998732229,-1.1835987179608196,-2.36674181045764,-7.559872685455915,12.726095681730387,1.00775146484375,-0.07454913017413389,1.2092948913574162,-0.5999944157182,3.0185841984330324,0.304650237819601,2.1139395448952314,0.5744965341310859,78.57133586845076,31.815034157262673,0.9046446535378111,10,-0.92376708984375,-1.0077438354492188,-3.7790470123291016,-7.39013671875,-3.8630218505859375,0,-0.06284653508783344,1.0,90.02529907226562,-1.2500056780758138,89.85734558105469,-1.7999963660479863,91.03305053710938,-0.06284653508783344
1761,2006-10-03,90.02529907226562,91.03305053710938,89.52143096923828,90.5291748046875,495720.0,-0.009242167147262448,-1.0000100943824761,-2.9999545764251647,54.99998864387416,48.2722883156996,-0.3870374451518188,-0.5018185388996699,-1.3959958204313665,-6.6649429337738155,11.107480711838589,1.5116195678710938,0.046780876367279234,0.45348358154296875,-1.0920356313306314,1.999002794416569,-0.31927602489383844,1.226243187979776,1.3389730951476793,33.33320715434844,-15.506951471672963,0.7727596064368008,10,-0.08397674560546875,-0.1679534912109375,-2.6873207092285156,-6.550346374511719,-2.0154876708984375,1,-0.046641738552090195,-1.000030283300274,90.8650894165039,1.0,90.02529907226562,-1.2500056780758138,89.85734558105469,-0.046641738552090195
1762,2006-10-04,90.8650894165039,91.20100402832031,90.1932601928711,90.5291748046875,803580.0,0.009328381609309266,1.0,-0.6666616195263764,58.4615352361305,49.39167010442597,-1.0473328663782837,-1.4280543809412336,-2.1248596262342687,-7.385151038496659,9.444302496441987,1.1757049560546875,-0.0301261804708588,1.3016719818115234,-0.21191071927479754,2.8152546828978444,0.5448806312683558,2.058463332354691,0.4253752433521498,74.99990536576134,22.621166880489113,0.7567913505431628,10,-0.92376708984375,-0.8397865295410156,-2.8552799224853516,-7.39013671875,-2.8552780151367188,2,-0.05175598488950639,-1.0000100943824761,90.02529907226562,-1.000030283300274,90.8650894165039,1.0,90.02529907226562,-0.05175598488950639
1763,2006-10-05,91.87283325195312,92.0407943725586,91.20100402832031,91.36896514892578,667821.0,0.011090550198327165,1.0,1.4999886438483727,65.67162155290768,53.26971651132807,-1.9140677444138703,-2.3582869118894934,-3.0401675991198545,-8.25014783498068,8.91167403695552,1.1757049560546875,-0.03322897795526103,2.1834476470947237,0.35652076830538704,4.01037452588406,1.2699842077000483,3.096911086489399,-4.198936462402344,93.7498757924442,36.00511885385957,0.9134634393946692,10,-1.5955963134765625,-1.8475303649902344,-3.7790451049804688,-8.397880554199219,-4.702812194824219,3,-0.049360087347935844,1.0,90.8650894165039,-1.0000100943824761,90.02529907226562,-1.000030283300274,90.8650894165039,-0.049360087347935844
1764,2006-10-06,91.36896514892578,92.54467010498048,90.1932601928711,91.87283325195312,511177.0,-0.005484408014777675,1.545447037301606,-1.0,58.064535036215055,56.23549739253211,-1.163980126438915,-1.787317632112206,-2.4694711751670724,-7.6050134652934105,8.077996725563716,2.351409912109389,0.04936678460786936,1.5788047790527315,-0.3871652175806446,3.5447747756861077,0.5958197807360364,2.5617897773694267,-3.6077304077148398,61.11108307130102,5.319774934406517,0.9829849983166912,10,-0.5878524780273438,-1.2596817016601562,-3.107219696044922,-7.894012451171875,-4.534858703613281,4,-0.05330883749740001,1.0,91.87283325195312,1.0,90.8650894165039,-1.0000100943824761,90.02529907226562,-0.05330883749740001
1765,2006-10-09,91.20100402832031,92.0407943725586,91.03305053710938,91.53691864013672,349680.0,-0.0018382732072285135,-2.000034068841773,0.666671713883379,59.01638855958203,57.944389884910144,-0.6422762930267965,-1.5813815028263463,-2.2244264125711766,-7.241692493241715,7.446994675698204,1.0077438354492188,0.12991069765128316,1.3352626800537166,-0.7282042538713256,3.398729613978759,0.3035292130911955,2.3669961470162377,-3.2484318725585837,55.55541535650629,0.5874011365925895,1.0317334669625218,10,-0.2519340515136719,-1.0917205810546875,-1.5955963134765625,-6.718303680419922,-3.3591537475585938,0,-0.034990762009178944,1.545447037301606,91.36896514892578,1.0,91.87283325195312,1.0,90.8650894165039,-0.034990762009178944
1766,2006-10-10,91.03305053710938,91.36896514892578,90.69712829589844,91.36896514892578,349530.0,-0.001841575024314257,3.000045424606509,1.0,60.00001514150111,57.98712362354326,-0.3240923439965826,-1.2946092041919712,-2.001409993401296,-6.94173576474418,7.05585139384963,0.6718368530273438,0.45980197614682083,1.0497386932373018,-0.9975478180123218,3.0970252044869255,0.026095437612482897,2.073381948862121,-2.896794463378896,35.7143320657744,-19.060793393918246,1.0236432556248154,10,-0.08398056030273438,-0.92376708984375,-1.427642822265625,-6.550350189208984,-2.0154953002929688,1,-0.04428043383593072,-2.000034068841773,91.20100402832031,1.545447037301606,91.36896514892578,1.0,91.87283325195312,-0.04428043383593072
1767,2006-10-11,90.69712829589844,91.36896514892578,90.36121368408205,91.20100402832031,465236.0,-0.003690112977967286,1.3999854643239664,1.5000113561516273,55.172397589370675,58.27934699618932,-0.04563027615763815,-0.8710658976233105,-1.6131929917301875,-6.458332739060509,6.978498228944144,1.0077514648437358,0.8353145858523305,0.6298377990722628,-1.388231345901886,2.6479069440464116,-0.3791967734148045,1.63887237155933,-2.3845356609179618,21.428339671126786,-29.516635028891713,1.0090345724870717,10,0.2519416809082031,-0.5878448486328125,-1.0917205810546875,-6.214427947998047,-1.1756973266601562,2,-0.029629569811338574,3.000045424606509,91.03305053710938,-2.000034068841773,91.20100402832031,1.545447037301606,91.36896514892578,-0.029629569811338574
1768,2006-10-12,90.36121368408205,91.03305053710938,90.02529907226562,90.69712829589844,779087.0,-0.003703696226417197,-1.0000151415355032,0.6666616195263482,57.14283396711278,58.88142463360095,0.41267122507356646,-0.4525277661915226,-1.1953212056601075,-5.975393415799388,6.771725853712531,1.00775146484375,0.9976386349654973,0.22674026489259802,-1.732799983214079,2.186280512999275,-0.7530298591607476,1.2065103889459436,-1.8793379503015757,13.333272767466928,-39.81063552179162,0.9797701240533409,10,0.6718368530273295,-0.25193023681642046,-0.6718273162841939,-5.878513336181655,-1.007743835449233,3,-0.026022252101833843,1.3999854643239664,90.69712829589844,3.000045424606509,91.03305053710938,-2.000034068841773,91.20100402832031,-0.026022252101833843
1769,2006-10-13,89.85734558105469,90.69712829589844,89.18551635742188,90.69712829589844,832986.0,-0.0055761546628729786,2.600007267970056,2.4999886438484786,57.1428803186204,58.4080217828127,0.9948263070646988,0.179601879194891,-0.6244903291187995,-5.3688468561955744,7.489522050413119,1.5116119384765625,0.8842888945344356,-0.3527088165283203,-2.129872333812642,1.4244547007560016,-1.2412905751704812,0.5358729421138406,-1.2129580724262183,23.529380329034034,-34.83583612306953,0.8885817586421603,10,1.0077476501464844,0.2519378662109375,-0.16795921325683594,-5.374645233154297,-1.0077438354492188,4,-0.029906564750476816,-1.0000151415355032,90.36121368408205,1.3999854643239664,90.69712829589844,3.000045424606509,91.03305053710938,-0.029906564750476816
1770,2006-10-16,88.3457260131836,90.02529907226562,88.3457260131836,90.02529907226562,676721.0,-0.016822437365541343,1.0,2.00000908496257,42.10525896357193,56.975274040556904,2.359632327126718,1.671073395488321,0.9379074881490936,-3.767660012386216,7.992873452819851,1.6795730590820312,0.8909997528045324,-1.7971454620361271,-3.7500825502155806,0.1557916261433263,-2.773614006125854,-0.8206769179464004,4.198944091796889,0.0,-54.212520318408565,0.9764685440897264,10,2.0994720458984375,1.7635574340820312,1.3436603546142578,-3.3591537475585938,1.1757049560546875,0,-0.017110273876129733,2.600007267970056,89.85734558105469,-1.0000151415355032,90.36121368408205,1.3999854643239664,90.69712829589844,-0.017110273876129733
1771,2006-10-17,87.67389678955078,89.18551635742188,87.1700210571289,88.681640625,1133879.0,-0.007604546976415771,1.0,0.6,31.48147057710183,53.97748907844261,2.9757725621861084,2.3300862878362523,1.6537551844061085,-2.9609883533967434,8.33678133323399,2.0154953002929688,0.877757666600985,-2.384996032714838,-4.606799867047556,-0.16319219838212007,-3.495897949881197,-1.274094115548479,4.786794433593769,12.000058143337863,-36.342830546297435,1.1109019171663606,10,2.1834487915039062,2.1834487915039062,2.099468231201172,-2.6873245239257812,1.5116195678710938,1,0.0019156613012660806,1.0,88.3457260131836,2.600007267970056,89.85734558105469,-1.0000151415355032,90.36121368408205,0.0019156613012660806
1772,2006-10-18,86.4981918334961,90.02529907226562,85.82636260986328,87.84185028076172,2066954.0,-0.013409977189411393,-2.125002839037907,1.3333333333333333,31.48147057710183,50.17858341446418,3.874315974876268,3.4861036921606683,2.8174076293178842,-1.6827266747375802,9.40693777242739,4.198936462402344,0.6465736388993122,-3.4347328186035213,-6.138523774723041,-0.7309418624840021,-4.786628296663281,-2.0828373405437617,5.750872583007833,12.903197445677419,-34.13142059778616,1.3518954780597574,10,2.6873245239257812,2.6873245239257812,3.2751731872558594,-1.5116195678710938,2.6873245239257812,2,0.02912619732178845,1.0,87.67389678955078,1.0,88.3457260131836,2.600007267970056,89.85734558105469,0.02912619732178845
1773,2006-10-19,86.4981918334961,86.66614532470703,85.82636260986328,86.66614532470703,1470701.0,0.0,9.00018170255292,0.12499716096209317,30.188700267661773,47.08126844018047,3.3880354392106966,3.409580320633779,2.848423376511235,-1.6488558010126297,10.534926795362418,0.83978271484375,0.5345196943868586,-3.2751731872558594,-6.3855530415162605,-0.16479333299545829,-4.83036311438606,-1.7199832601256588,5.365510474609394,13.793092645761964,-31.15208546541269,1.5551899271301977,10,2.4353866577148438,2.6873245239257812,3.4431304931640625,-1.5116195678710938,1.1757049560546875,3,0.034951472067320744,-2.125002839037907,86.4981918334961,1.0,87.67389678955078,1.0,88.3457260131836,0.034951472067320744
1774,2006-10-20,88.3457260131836,88.681640625,86.33023071289062,86.66614532470703,2785967.0,0.021359223129703064,1.0,-10.000272553829381,37.28814081292951,44.66701869055242,1.1918965188387034,1.590689175351244,1.0106961751141341,-3.4567955206158274,11.126112723215051,2.351409912109375,0.3375811542354086,-1.394047546386716,-4.552929275921599,1.7648341831481673,-2.9734884111541504,0.1853933183807186,3.155735913027357,60.0000363396522,18.510733384205096,1.5794408647674414,10,0.2519378662109375,0.8397903442382812,1.5955963134765625,-3.3591537475585938,0.0,4,0.011406820464623602,9.00018170255292,86.4981918334961,-2.125002839037907,86.4981918334961,1.0,87.67389678955078,0.011406820464623602
1775,2006-10-23,88.681640625,89.0175552368164,88.3457260131836,88.681640625,1876383.0,0.003802273488207941,1.0,0.0,42.857154445033885,42.76225639094495,0.5152073707120337,1.33652742680718,0.6995232861255687,-3.7400330555390724,11.795424368239644,0.6718292236328125,-0.05566308286809374,-1.066530990600583,-4.212554833279071,2.0794928520779052,-2.6395429119398273,0.5064809307386611,2.4793153422300946,68.00002907172176,24.426522202941044,1.5730119213392464,10,-0.08397674560546875,0.503875732421875,1.1757049560546875,-3.695068359375,-2.6873245239257812,0,0.0018939784990639197,1.0,88.3457260131836,9.00018170255292,86.4981918334961,-2.125002839037907,86.4981918334961,0.0018939784990639197
1776,2006-10-24,86.66614532470703,88.681640625,86.33023071289062,88.681640625,2068990.0,-0.02272731183239729,1.3333320715434844,-100.0,30.158711847004426,39.98295797512648,2.063067840355018,3.268252820259562,2.7060210097405673,-1.6830458971112705,12.372637623567986,2.351409912109375,-0.37804513862624844,-2.922466278076172,-6.355762767888635,0.5108302117362911,-4.639114522982396,-1.2058180331699475,4.17473504108105,19.999890981043418,-18.788798647747495,1.7166482449062301,10,1.7635612487792969,2.5193710327148438,3.023242950439453,-1.6795730590820312,1.3436660766601562,1,0.03294580177569362,1.0,88.681640625,1.0,88.3457260131836,9.00018170255292,86.4981918334961,0.03294580177569362
1777,2006-10-25,87.84185028076172,88.17776489257812,86.8341064453125,87.00206756591797,1425965.0,0.013565908021520245,-1.2857068694760614,-0.4166631967445822,31.25000443598728,37.10597691611254,0.49142713593806775,1.9407143707602756,1.534794760777686,-2.783183101704225,12.330166259969467,1.5116195678710938,-0.701471984407732,-1.5872013092041044,-5.034437458119896,1.8600348397116875,-3.3108193836619932,0.13641676525378443,2.698159019670868,63.1578192389714,30.027497363074843,1.7236180744578933,10,0.4198951721191406,1.3436660766601562,1.6795806884765625,-2.8552780151367188,-1.1757049560546875,2,0.015296422745712857,1.3333320715434844,86.66614532470703,1.0,88.681640625,1.0,88.3457260131836,0.015296422745712857
1778,2006-10-26,86.66614532470703,88.681640625,86.4981918334961,88.681640625,851586.0,-0.01338433733234079,1.1666622504021955,-2.4000199869176537,29.411752917521156,34.024740538212626,1.2157107382582666,3.019917119464111,2.690579782100883,-1.5004345706395554,12.437623060255039,2.1834487915039062,-1.0843454287756487,-2.603346252441412,-6.256386900834528,1.049694395951704,-4.429866576637977,-0.7768259282448469,3.591045174291395,12.499964512126915,-16.384968531076634,1.8265203241965584,10,1.2596855163574219,2.5193710327148438,2.7713050842285156,-1.6795730590820312,-0.83978271484375,3,0.029069840631259947,-1.2857068694760614,87.84185028076172,1.3333320715434844,86.66614532470703,1.0,88.681640625,0.029069840631259947
1779,2006-10-27,86.4981918334961,87.00206756591797,85.65840148925781,87.00206756591797,713173.0,-0.0019379365562143258,4.333323239052753,0.2500009463423867,29.411772564795072,32.61435316057075,0.957779071790597,3.0673444128239282,2.8579093759397978,-1.2414183357756485,13.113491889896645,1.3436660766601562,-1.4189339025483605,-2.594944381713873,-6.430352448253387,1.2404636848256416,-4.51264841498363,-0.6772403484441156,3.493148992154218,25.000056780629176,-0.4901208382729223,1.9177040332697548,10,1.343658447265625,2.603343963623047,2.939258575439453,-1.5116195678710938,-0.503875732421875,4,0.01359224893761768,1.1666622504021955,86.66614532470703,-1.2857068694760614,87.84185028076172,1.3333320715434844,86.66614532470703,0.01359224893761768
1780,2006-10-30,85.15453338623047,85.99431610107422,83.97882843017578,85.99431610107422,1005013.0,-0.01553394838417066,3.800021803910168,1.6666464781055055,26.6666707044009,32.07937539693731,2.0128334296240524,4.175317322052081,4.206976011373115,0.21323214842453808,13.843692566382435,2.5193634033203125,-1.8183926843913127,-3.6530750274658175,-7.772769395620813,0.4666193406891779,-5.712922211543315,-1.5932278433883198,4.490172292508447,25.000040557618586,0.7699724284683676,2.0598471840775003,10,1.8475303649902344,3.1072158813476562,4.198938369750977,-0.16796112060546875,1.6795730590820312,0,0.03747531106158508,4.333323239052753,86.4981918334961,1.1666622504021955,86.66614532470703,-1.2857068694760614,87.84185028076172,0.03747531106158508
1781,2006-10-31,85.82636260986328,85.99431610107422,84.81861114501953,85.3224868774414,846749.0,0.007889529739839363,1.8000218039101679,-0.600007267970056,31.168844193239536,32.04463913206372,1.1749271891306705,3.3442463817520434,3.4943272515494073,-0.30502638107799385,15.422933772018265,1.1757049560546875,-2.201658157917606,-2.771298980712885,-7.054434591710461,1.5118366302846908,-4.91286678621168,-0.6297311752140899,3.2517553440193154,39.28573166755082,14.093969691137648,2.1415678054987883,10,0.6718292236328125,2.4353866577148438,3.527109146118164,-0.8397903442382812,1.6795730590820312,1,0.001956898627690773,3.800021803910168,85.15453338623047,4.333323239052753,86.4981918334961,1.1666622504021955,86.66614532470703,0.001956898627690773
1782,2006-11-01,86.16227722167969,87.50593566894531,85.82636260986328,85.99431610107422,2079987.0,0.003913886148750878,-5.66671713883379,0.33333838047362363,33.76624295993375,32.4421438756495,0.8787634787850038,2.7805019632948813,3.131484039021643,-0.505312285925271,16.56623974098518,1.6795730590820312,-2.3124280315331447,-2.2002437591552706,-6.475607371808934,2.075119853498393,-4.337925565482109,-0.0625619528284318,2.4059117798322234,46.42857722251694,18.92148942570381,2.137681806326833,11,0.33591461181640625,2.0994720458984375,3.2751731872558594,-1.1757049560546875,0.6718292236328125,2,0.02144249478149396,1.8000218039101679,85.82636260986328,3.800021803910168,85.15453338623047,4.333323239052753,86.4981918334961,0.02144249478149396
1783,2006-11-02,87.33798217773438,87.33798217773438,85.99431610107422,86.16227722167969,1461640.0,0.013645240051279206,1.2857198478929541,6.999863729275494,40.74074489478896,32.82576655141166,-0.18471440665540229,1.3150617246889453,1.9094695008979556,-1.5371749386264355,17.180925918007144,1.3436660766601562,-2.2382792950197086,-0.7977962493896484,-4.758740591919562,3.163148093140265,-2.778268420654612,1.1826759218753153,0.7712707666439229,95.23820854197986,64.45084951174061,1.9804721712649573,11,-0.8397903442382812,0.92376708984375,2.3514060974121094,-2.183452606201172,6.38238525390625,3,-0.007692378920091669,-5.66671713883379,86.16227722167969,1.8000218039101679,85.82636260986328,3.800021803910168,85.15453338623047,-0.007692378920091669
1784,2006-11-03,86.4981918334961,87.33798217773438,86.4981918334961,87.33798217773438,273527.0,-0.009615408133992531,1.0,-0.7142866413154924,42.857142857142854,32.82576526386821,0.40838926939525777,1.8669558720307577,2.7355537776392396,-0.5569653154444723,18.608918898667618,0.8397903442382812,-2.0927130891122943,-1.3940479278564482,-5.109310962846422,2.3212151071335256,-3.251679445351442,0.46358358963854585,1.198018659461951,71.42860232963088,35.2288749941936,1.8576315174949902,11,-0.16795730590820312,1.7635574340820312,3.401142120361328,-0.6718330383300781,10.917243957519531,4,-0.007766974192085385,1.2857198478929541,87.33798217773438,-5.66671713883379,86.16227722167969,1.8000218039101679,85.82636260986328,-0.007766974192085385
1785,2006-11-06,88.00981140136719,88.17776489257812,86.16227722167969,86.33023071289062,742563.0,0.017475736033660372,1.0,-2.0,51.219509492890786,35.16585389118892,-1.3505790463164118,0.10962237271928643,1.227510704297984,-1.966222554977989,19.896868377296567,2.0154876708984375,-1.8891945806458779,0.27713127136230753,-3.0983786343862505,3.6526411771108656,-1.4106236815119644,1.9648862242365794,-4.030982971191406,95.00012491738418,53.436769104764416,1.6877549528742777,11,-1.6795768737792969,0.2519378662109375,1.8895225524902344,-1.5116195678710938,10.749290466308594,0,-0.022900802401465636,1.0,86.4981918334961,1.2857198478929541,87.33798217773438,-5.66671713883379,86.16227722167969,-0.022900802401465636
1786,2006-11-07,87.00206756591797,89.0175552368164,86.66614532470703,88.3457260131836,1131527.0,-0.011450357856732873,-1.3333232390527527,-0.7999963660479863,51.85186223697241,37.45494920240949,-0.3242744737042358,0.843118152909085,2.2488530799364526,-0.8770279655525997,20.97707175596019,2.351409912109375,-1.9086083908535016,-0.5290634155273466,-3.536098239231009,2.477971408176316,-2.032580827379178,0.9744539963244847,-2.9392604064941423,36.8421807610286,-8.001707345248349,1.503517411851829,11,-0.503875732421875,1.2596817016601562,2.897266387939453,-0.503875732421875,11.589073181152344,1,-0.0019305417136001868,1.0,88.00981140136719,1.0,86.4981918334961,1.2857198478929541,87.33798217773438,-0.0019305417136001868
1787,2006-11-08,88.00981140136719,88.84960174560547,87.1700210571289,87.1700210571289,1035405.0,0.01158298720528328,-3.0,-0.6250028390379069,55.17241739393766,40.31724525534465,-1.4591306544542988,-0.3966097791371652,1.2666982285307284,-1.7912705630780863,21.86291181839849,1.8475341796875,-2.0137918533812638,0.6130462646484318,-2.0145497906563037,3.2406423199531673,-0.7007517630039359,1.9268442923007996,-3.748814318847664,66.66675078609606,17.155915865880786,1.3137980276523664,11,-1.5116195678710938,0.2519378662109375,1.8895225524902344,-1.0077476501464844,9.069709777832031,2,-0.0057252222723663815,-1.3333232390527527,87.00206756591797,1.0,88.00981140136719,1.0,86.4981918334961,-0.0057252222723663815
1788,2006-11-09,88.00981140136719,88.84960174560547,87.33798217773438,88.51367950439453,1005289.0,0.0,1.5714100309533234,-0.5999927320959727,48.68421288562284,42.4586275132144,-1.3952086924287528,-0.6132446445570849,1.2711564244890212,-1.712910877814565,22.547010165340676,1.5116195678710938,-1.792197765856912,0.7306163787841768,-1.5221786472681629,2.9834114048365166,-0.3957811342420001,1.8570138918103538,-3.5585519926757883,64.70592950644894,15.83940504404179,1.1263975130261714,11,-1.5116195678710938,0.2519378662109375,1.973501205444336,0.33591461181640625,12.764778137207031,3,-0.013358794176854927,-3.0,88.00981140136719,-1.3333232390527527,87.00206756591797,1.0,88.00981140136719,-0.013358794176854927
1789,2006-11-10,87.1700210571289,88.17776489257812,87.00206756591797,88.00981140136719,785031.0,-0.00954200822461071,1.0,1.6666868555335161,44.30379455699311,44.418307941280204,-0.5029924446761243,0.015700357291862588,2.0624216908497885,-0.7988486651946971,22.757030096971135,1.1756973266601562,-1.6842290555177186,0.0251922607421875,-1.8727639135297238,1.9231484350140988,-0.9237858263937682,0.9741703478781432,-2.5361098153125,35.29407049355105,-10.691508672773317,0.9489780871359575,11,-0.2519378662109375,1.0917282104492188,2.9812488555908203,1.3436622619628906,13.604568481445312,4,0.07514448539846974,1.5714100309533234,88.00981140136719,-3.0,88.00981140136719,-1.3333232390527527,87.00206756591797,0.07514448539846974
1790,2006-11-13,86.8341064453125,87.84185028076172,86.4981918334961,87.33798217773438,666310.0,-0.0038535566212178907,-1.2857068694760614,0.6000018169760069,50.724652946702534,46.59117558055388,0.10753271220478666,0.24512963219140715,2.269102818445276,-0.36840709514054026,22.5624929983398,1.343658447265625,-1.4509322408385117,-0.23514137268065838,-2.0503272182140933,1.5800444728527765,-1.142734295447383,0.6724515500860662,-2.024849443696098,13.333313144649898,-34.454666194718804,0.9075929227667191,11,0.5878524780273438,1.1757049560546875,3.6110916137695312,2.0994720458984375,15.284149169921875,0,0.1218568345879989,1.0,87.1700210571289,1.5714100309533234,88.00981140136719,-3.0,88.00981140136719,0.1218568345879989
1791,2006-11-14,87.84185028076172,88.00981140136719,86.8341064453125,87.00206756591797,523654.0,0.011605391898446005,1.0,-1.6666464781055055,50.0,48.394926362783465,-0.6529086444516707,-0.7898841690876139,1.1628294332023188,-1.258713417246696,21.66192517596157,1.1757049560546875,-1.1680989294597026,0.764204788208005,-1.06426463922827,2.59267421564428,-0.1500299255101254,1.6784395019261353,-2.864261349737319,57.14267173690153,10.83212895583349,0.9142347137181345,11,-0.33591461181640625,-0.1679534912109375,2.687326431274414,1.5956001281738281,17.971473693847656,1,0.12428303311030153,-1.2857068694760614,86.8341064453125,1.0,87.1700210571289,1.5714100309533234,88.00981140136719,0.12428303311030153
1792,2006-11-15,89.0175552368164,89.18551635742188,88.00981140136719,88.17776489257812,941360.0,0.01338433733234079,-1.000012978501113,1.00000908496257,60.29413729435373,50.567525518290665,-1.5432927597652366,-1.8626671370723074,-0.07811636670808753,-2.3357700588086345,19.77463731463953,1.3436660766601562,-0.6568857628541451,1.813941574096674,-0.1855741987879611,3.813457346981309,0.8141836876543493,2.8136994605389987,-3.878367653560332,93.7498757924442,41.3795229789372,0.9997578864423187,11,-1.343658447265625,-1.343658447265625,1.5116214752197266,0.4198951721191406,18.139427185058594,2,0.107547162857764,1.0,87.84185028076172,-1.2857068694760614,86.8341064453125,1.0,87.1700210571289,0.107547162857764
1793,2006-11-16,89.52143096923828,89.85734558105469,88.84960174560547,88.84960174560547,850172.0,0.005660408568640252,-2.0,0.7999963660479863,62.85715027339071,52.78974856454043,-1.9052301693411096,-2.2434596932857005,-0.58857679810815,-2.774611278536412,17.945220833535842,1.0077438354492188,-0.21078964488823715,2.1666553497314425,-0.05327633078324823,4.386587030246133,1.0566895094740971,3.276621189988788,-4.139463659532254,90.00002271225168,32.756086870124335,1.1099658402573471,11,-1.5116195678710938,-2.015491485595703,1.0077457427978516,-0.08398056030273438,14.612312316894517,3,0.08442771890630385,-1.000012978501113,89.0175552368164,1.0,87.84185028076172,-1.2857068694760614,86.8341064453125,0.08442771890630385
1794,2006-11-17,89.35346984863281,90.02529907226562,87.84185028076172,89.85734558105469,978755.0,-0.0018762113025559968,4.200032705865252,-0.7500056780758136,69.84123779577293,54.85882948708288,-1.441213481335808,-2.1040032744891306,-0.4292878616056157,-2.5204775716624823,17.654404283450464,2.1834487915039062,0.1961638165589079,1.9483070373535156,-0.40789319188019135,4.304507266587223,0.7702069227366621,3.126407151970369,-3.6134722772188894,80.95240155308726,18.818941789679428,1.1781001146168557,11,-1.0917243957519531,-2.015491485595703,1.2176971435546875,0.2519378662109375,14.780273437499986,4,0.12781954309428722,-2.0,89.52143096923828,-1.000012978501113,89.0175552368164,1.0,87.84185028076172,0.12781954309428722
1795,2006-11-20,88.84960174560547,89.35346984863281,88.51367950439453,88.681640625,491306.0,-0.00563904349636235,-2.333272768566886,-0.33333838047362363,64.51613375905376,56.26597076731414,-0.900377977762929,-1.6726651777560875,0.049045075537407,-1.9217648125597577,17.596465721388704,0.8397903442382812,0.42124900721027814,1.4360408782958984,-0.9404259994702926,3.8125077560620895,0.24780743941279582,2.624274317179001,-2.6810740241063797,63.15805831556197,-1.7884241146109048,1.1882334388830977,11,-0.5878562927246094,-1.8475379943847656,1.6375865936279297,0.7558059692382812,15.28414154052733,0,0.13421543325666696,4.200032705865252,89.35346984863281,-2.0,89.52143096923828,-1.000012978501113,89.0175552368164,0.13421543325666696
1796,2006-11-21,89.52143096923828,90.36121368408205,89.0175552368164,89.18551635742188,655171.0,0.00756142076535582,-2.999954575909376,1.9999545764251647,65.62500221799365,57.427369081098135,-1.315602794689596,-2.2341623518991867,-0.6085515132531611,-2.5314251560493943,16.60037781750663,1.5116119384765767,0.703570689047325,1.9651058197021456,-0.5606740585264731,4.490885697930764,0.7022158805878433,3.227995758816448,-2.9672261126625443,66.66686855350065,-0.5963099872343207,1.2628899391143058,11,-1.0917282104492188,-2.351409912109375,0.7558097839355469,0.08397674560546875,16.6278076171875,1,0.1407129500680644,-2.333272768566886,88.84960174560547,4.200032705865252,89.35346984863281,-2.0,89.52143096923828,0.1407129500680644
1797,2006-11-22,89.18551635742188,90.5291748046875,88.51367950439453,89.85734558105469,915966.0,-0.003752337380887427,1.0000075707677516,-2.0,59.32203520323238,58.60934933861031,-0.8888477940101183,-1.889287013275009,-0.2728433663854162,-2.0863913315165092,15.424688771949068,2.0154953002929688,0.7443172700268548,1.5620079040527344,-1.0651937864805205,4.189209594585989,0.2484070587860998,2.875608749319369,-2.174470441545381,50.00014195149234,-13.157443314551244,1.3136008452666295,11,-0.6718330383300781,-1.9315147399902344,0.6718292236328125,0.419891357421875,16.29189300537108,2,0.1864406721664258,-2.999954575909376,89.52143096923828,-2.333272768566886,88.84960174560547,4.200032705865252,89.35346984863281,0.1864406721664258
1798,2006-11-23,89.18551635742188,89.52143096923828,89.0175552368164,89.35346984863281,247956.0,0.0,1.0,0.24999432192418633,64.81483195026856,60.88835349341869,-0.7873319272436987,-1.7822409309133889,-0.2730540881940726,-1.9708007204358466,14.573912253323218,0.503875732421875,0.8602824472218913,1.4360393524169979,-1.2390448841394601,4.111123588973456,0.09849723413877598,2.7735814706952198,-1.6819323971118365,50.00014195149234,-11.610913471588319,1.3375421182782277,11,-0.6718330383300781,-1.9315147399902344,0.0,0.0,13.940483093261719,3,0.20150655396141093,1.0000075707677516,89.18551635742188,-2.999954575909376,89.52143096923828,-2.333272768566886,88.84960174560547,0.20150655396141093
1799,2006-11-24,87.67389678955078,89.35346984863281,87.67389678955078,89.18551635742188,382182.0,-0.01694915979196776,-1.2222166142602622,9.00022712819115,48.14815126368519,60.60207552863899,0.8976795308710734,-0.18764497103039446,1.2424436392970932,-0.3404798396848605,13.525049126613553,1.6795730590820312,0.8090385298098397,-0.13436546325684162,-2.7445577581106164,2.475826831596933,-1.4394616106837361,1.1707306841700529,2.8552780151367188,0.0,-55.01694166880458,1.3050961474268876,11,1.0077438354492188,-0.4198951721191406,1.385650634765625,1.5116195678710938,19.147171020507812,4,0.187739419591348,1.0,89.18551635742188,1.0000075707677516,89.18551635742188,-2.999954575909376,89.52143096923828,0.187739419591348
1800,2006-11-27,88.3457260131836,89.18551635742188,88.00981140136719,88.00981140136719,516250.0,0.007662819245338737,-6.000022712303255,-0.2222216614260262,57.69229425309848,61.45677489009438,0.5172135320696043,-0.6410045012632679,0.5390624938033142,-0.9206776084936905,11.711503179899507,1.5116195678710938,0.890483436612314,0.37790412902832315,-1.9208208266504982,2.6766290847071446,-0.7714583488110947,1.527266606867741,2.126343231201176,23.529380329034034,-32.390858983395944,1.149362477839413,11,0.7558097839355469,-1.0917243957519531,0.5458641052246094,0.8397903442382812,15.116188049316406,0,0.17870719937932478,-1.2222166142602622,87.67389678955078,1.0,89.18551635742188,1.0000075707677516,89.18551635742188,0.17870719937932478
1801,2006-11-28,85.99431610107422,88.17776489257812,84.6506576538086,87.50593566894531,2383554.0,-0.026616000775843807,1.4705876065806807,-4.500011356151627,39.999984858498884,59.20186906388828,2.8820708175824166,1.8167804979163975,2.8417755519053003,1.5203478822692489,10.403328288999317,3.695068359375,1.0587157085155923,-1.9819034576416072,-4.248694132976539,0.28488721769332415,-3.115298795309073,-0.8485081199741416,4.421789694213871,22.857098359655758,-30.39412909685499,1.1333953376674655,11,1.5956001281738281,1.2596855163574219,2.8972740173339844,3.1912002563476562,14.612319946289062,1,0.2109375131693383,-6.000022712303255,88.3457260131836,-1.2222166142602622,87.67389678955078,1.0,89.18551635742188,0.2109375131693383
1802,2006-11-29,88.00981140136719,89.0175552368164,86.4981918334961,86.66614532470703,978773.0,0.02343754089426131,-2.0000045424606507,-0.8888916928698689,50.0,57.77329681128931,0.7918674392420257,-0.05608061043830048,0.810828794199125,-0.41435643172860637,9.948832007472893,3.0232391357421875,1.2100739457504233,-0.0587848663330135,-2.158769193092837,2.04119946042681,-1.1087770297129254,0.9912072970468984,2.1756764682617273,68.96551184013082,16.45423194592714,1.0499921633799132,11,-0.4198951721191406,-0.7558097839355469,0.7978000640869141,1.1757049560546875,12.260910034179688,2,0.20610687486119095,1.4705876065806807,85.99431610107422,-6.000022712303255,88.3457260131836,-1.2222166142602622,87.67389678955078,0.20610687486119095
1803,2006-11-30,86.66614532470703,88.84960174560547,86.66614532470703,88.681640625,796866.0,-0.015267230496977091,-1.166669821141289,-1.4999971609782135,47.99999030944369,55.346491535030516,1.8862802811986654,1.3013956713681978,2.1014529431569997,1.0299254774145936,9.469774182139428,2.1834564208984375,1.2741868684460513,-1.368859100341794,-3.538394135719159,0.8006759350355708,-2.4536266180304835,-0.2840915826531045,3.297949336289065,42.857073329796705,-11.343297246794599,1.0847675176886855,11,0.9237709045410156,0.5878562927246094,2.057485580444336,2.5193710327148438,12.932739257812486,3,0.21705435228031478,-2.0000045424606507,88.00981140136719,1.4705876065806807,85.99431610107422,-6.000022712303255,88.3457260131836,0.21705435228031478
1804,2006-12-01,85.82636260986328,87.84185028076172,85.82636260986328,86.66614532470703,726616.0,-0.009689858845081667,-3.800021803910168,0.4166631967445822,46.15385511331375,53.30623835217051,2.4285114219517823,2.20111844677605,2.8990001496383115,2.004007512800257,9.097709728069283,2.0154876708984375,1.077741043990443,-2.1750503540039006,-4.462380619534656,0.1122799115268549,-3.3187154867692783,-1.0313852212385228,3.9251945708453206,25.92594461913246,-32.0623035959329,1.1436651327653788,12,1.7635536193847656,1.4276390075683594,2.729310989379883,3.3591537475585938,14.612312316894517,4,0.20156553668082644,-1.166669821141289,86.66614532470703,-2.0000045424606507,88.00981140136719,1.4705876065806807,85.99431610107422,0.20156553668082644
1805,2006-12-04,85.99431610107422,86.8341064453125,85.65840148925781,85.99431610107422,558349.0,0.001956898627690773,-2.5000113561516275,-0.0,42.46575427705963,50.73298858095562,2.0259974488391777,1.9757234426915176,2.7061358857233415,1.983420613846107,9.353875206625744,1.1757049560546875,0.7847795695272879,-1.9063220977783146,-4.363392882687933,0.5507486871313034,-3.1348574902331166,-0.6777867053235127,3.5532050985583794,30.769177012393907,-26.197220789560763,1.228535392454809,12,1.5956001281738281,1.2596855163574219,2.477376937866211,3.107219696044922,16.123939514160156,0,0.24218753812176907,-3.800021803910168,85.82636260986328,-1.166669821141289,86.66614532470703,-2.0000045424606507,88.00981140136719,0.24218753812176907
1806,2006-12-05,86.8341064453125,87.67389678955078,86.33023071289062,86.33023071289062,639671.0,0.009765649432588397,-4.333323239052753,100.0,40.845074928040546,48.679992994823195,0.8548151200471779,1.1833770479084649,1.8073625988203617,1.2973762964983564,9.971780178603943,1.6795806884765625,0.4263438851874355,-1.05813369750976,-3.529244048910641,1.4129766538911213,-2.2936888732102005,0.17742147819068066,2.517540212487134,35.0000340683775,-16.59829827806786,1.2355551757004402,12,0.2519378662109375,0.7558097839355469,0.7978000640869141,1.427642822265625,14.948226928710938,1,0.1914893617021276,-2.5000113561516275,85.99431610107422,-3.800021803910168,85.82636260986328,-1.166669821141289,86.66614532470703,0.1914893617021276
1807,2006-12-06,87.50593566894531,88.51367950439453,86.33023071289062,87.1700210571289,843379.0,0.0077369279322971884,-1.1666622504021955,0.6666616195263764,41.666650894263704,46.10797287748932,-0.08975648443376372,0.49736327763955046,1.0452387626847752,0.7150337107843683,10.41089750644503,2.1834487915039062,0.17291150951942313,-0.3611106872558594,-2.837442816149988,2.115221441638269,-1.5992767517029165,0.8770553771911977,1.6576714286946839,57.894648761466684,10.693117033548226,1.238166064447061,12,-0.5038719177246094,0.08398056030273438,-0.12596511840820312,0.7558135986328125,15.28414916992189,2,0.14971213413431594,-4.333323239052753,86.8341064453125,-2.5000113561516275,85.99431610107422,-3.800021803910168,85.82636260986328,0.14971213413431594
1808,2006-12-07,86.8341064453125,87.50593566894531,86.4981918334961,87.33798217773438,1057718.0,-0.0076775274556745154,1.400010901955084,-1.5000113561516273,39.99999999999999,45.20262273707985,0.23853252190625085,1.1347760101275242,1.6550072638408153,1.489442199892224,10.873745280326244,1.0077438354492188,-0.191118047752326,-0.9741546630859403,-3.4916938857572006,1.54338455958532,-2.2329242744215776,0.2846149482496969,2.148982674574242,41.17654917741492,-1.6831973374567752,1.2587696113356328,12,0.08398056030273438,0.7558097839355469,0.5458641052246094,1.427642822265625,16.6278076171875,3,0.15473891009285223,-1.1666622504021955,87.50593566894531,-4.333323239052753,86.8341064453125,-2.5000113561516275,85.99431610107422,0.15473891009285223
1809,2006-12-08,93.72036743164062,93.8883285522461,88.681640625,88.681640625,2421811.0,0.07930364309863713,-1.0666680798745072,-9.999939434316516,62.831845244675385,45.77368395836618,-6.369678631208913,-5.518525590665959,-5.219989519711376,-5.263882041432282,11.475352482580103,7.054222106933594,-0.2853555229558111,5.584589004516602,1.9570389631630434,9.21213904587016,3.7708139838398154,7.398364025193388,-9.069709777832031,97.95914205168566,55.28483136740257,1.8137750206767822,12,-4.450874328613281,-4.450874328613281,-6.340396881103516,-5.4586181640625,11.085205078125,4,0.06272400879314377,1.400010901955084,86.8341064453125,-1.1666622504021955,87.50593566894531,-4.333323239052753,86.8341064453125,0.06272400879314377
1810,2006-12-11,97.41543579101562,99.4309310913086,95.7358627319336,95.7358627319336,1964422.0,0.039426524464601265,-3.400009084921302,0.33333282861624747,67.93892309212683,48.87801042876929,-9.658618978339888,-8.833099321861951,-8.887697510536924,-8.840722725237427,12.302570495782096,5.710563659667969,-0.33741824079083926,8.75059089660644,3.2959881855419724,14.205193607670907,6.023289541074206,11.477892252138673,-12.580024719238281,84.61536221671564,43.11803869440631,2.7273013555322367,12,-4.870769500732422,-5.374641418457031,-10.119443893432617,-9.1536865234375,8.39788818359375,0,0.031034497882121093,-1.0666680798745072,93.72036743164062,1.400010901955084,86.8341064453125,-1.1666622504021955,87.50593566894531,0.031034497882121093
1811,2006-12-12,98.75910186767578,99.766845703125,97.24748229980469,97.41543579101562,1666128.0,0.013793153679902526,-2.0000045424606507,0.8000045424606509,70.802916319766,51.18944557540995,-10.05899314174306,-9.820435178875272,-10.160752495055036,-10.067874700058212,13.33531379412363,2.5193634033203125,-0.03125519369214658,9.548394393920901,2.490995654538537,16.605793133303266,6.019695024229719,13.077093763612083,-13.339869995117184,92.50001703418876,49.926944365661754,3.5286993696911813,12,-6.046478271484375,-6.550350189208984,-11.463109970092773,-10.497352600097656,4.0309829711914205,1,0.034013611748509254,-3.400009084921302,97.41543579101562,-1.0666680798745072,93.72036743164062,1.400010901955084,86.8341064453125,0.034013611748509254
1812,2006-12-13,98.59114074707031,98.75910186767578,96.7436065673828,98.75910186767578,1495933.0,-0.0017007153510824047,22.999545764251817,-0.12500212926634,70.28984123807442,53.666095678591134,-9.19966768040807,-9.379354876544554,-9.949749252303604,-9.799284084856396,15.219777410608826,2.015495300292983,0.153364840554147,8.901753997802729,0.6945016308069398,17.109006364798518,4.798127814304834,13.005380181300623,-12.311052044677737,91.13922958872413,47.4606046743029,4.1036261834978935,12,-5.878517150878906,-6.382389068603516,-11.211170196533203,-10.329391479492188,3.8630294799804688,2,0.032367945058470626,-2.0000045424606507,98.75910186767578,-3.400009084921302,97.41543579101562,-1.0666680798745072,93.72036743164062,0.032367945058470626
1813,2006-12-14,97.07952117919922,99.26296997070312,97.07952117919922,99.0950164794922,980142.0,-0.015332204865638577,-1.1666622504021955,11.999772882125908,70.28984123807442,56.34787191467565,-6.767215023755341,-7.6654829006847365,-8.444252844671595,-8.210894323443313,16.788810573025952,2.1834487915039062,0.7344524837601227,7.012229919433594,-1.833641559947651,15.858101398814838,2.5892941797429785,11.435165659124209,-9.990227056762691,75.75755698711596,25.456966394543556,4.422935739690621,12,-4.3668975830078125,-4.870769500732422,-9.69955062866211,-8.817771911621094,6.046478271484375,3,0.058823566394881954,22.999545764251817,98.59114074707031,-2.0000045424606507,98.75910186767578,-3.400009084921302,97.41543579101562,0.058823566394881954
1814,2006-12-15,100.77458953857422,101.11050415039062,97.07952117919922,97.07952117919922,1196419.0,0.03806228455282823,-1.1818178064089857,-1.8333301788586982,73.71793714530307,59.82033667781381,-9.073012655268727,-11.026365705981831,-12.086389933264769,-11.81765365798961,18.799037091197974,4.030982971191406,1.190212779964881,10.13624229431153,0.09108690511749273,20.181397683505566,5.113664599714511,15.158819988908547,-12.924642321296389,93.75000887198087,38.40807736222767,5.022577694597015,12,-7.054222106933594,-7.894008636474609,-13.39461898803711,-12.512840270996094,0.33591461181640625,4,0.026666687864772998,-1.1666622504021955,97.07952117919922,22.999545764251817,98.59114074707031,-2.0000045424606507,98.75910186767578,0.026666687864772998
1815,2006-12-18,100.77458953857422,103.4619140625,100.77458953857422,102.11825561523438,954923.0,0.0,-2.9999886439128534,-0.3636376775685497,80.98591008635134,64.28042947318168,-7.549899994578425,-10.63229175595417,-12.026952616989078,-11.723084503934345,21.07353629139649,2.6873245239257812,1.8466704147176785,9.53999290466308,-1.4310980832963764,20.511083892622537,4.054447410683352,15.025538398642809,-11.863797766647366,59.99997728774842,0.5262570078775468,5.485545493979731,12,-5.878517150878906,-6.718303680419922,-13.184673309326172,-12.512840270996094,1.0077438354492188,0,0.03999999394339815,-1.1818178064089857,100.77458953857422,-1.1666622504021955,97.07952117919922,22.999545764251817,98.59114074707031,0.03999999394339815
1816,2006-12-19,102.11825561523438,102.7900848388672,99.766845703125,100.77458953857422,1072620.0,0.013333381786147847,1.2499992902425252,-1.0,80.43477831526448,68.5879991866262,-7.2610907338882384,-11.57742850767383,-13.288927920065504,-12.974135186252866,23.070085471899564,3.0232391357422017,2.720831707188154,10.25381774902344,-1.7050422092530795,22.21267770729996,4.27438776988518,16.2332477281617,-11.752351614250202,80.00004542450338,20.829454100559133,5.979429979138257,12,-7.138202667236328,-8.061969757080078,-14.40237045288086,-13.85650634765625,1.0077438354492188,1,0.036184209543271395,-2.9999886439128534,100.77458953857422,-1.1818178064089857,100.77458953857422,-1.1666622504021955,97.07952117919922,0.036184209543271395
1817,2006-12-20,105.81332397460938,105.81332397460938,102.45417022705078,102.45417022705078,1711054.0,0.036184209543271395,1.0,2.49999148293464,87.50001120670514,73.86577820959344,-9.036434752955401,-14.71748469420261,-16.84685476719129,-16.55416125926166,25.725686370208507,3.695068359375,3.838199329969939,13.117495727539065,-0.2823367815479969,26.517328236626128,6.417579472995527,19.817411982082604,-14.13781896747362,100.0,37.16448074349676,6.699916254543532,12,-8.565841674804688,-10.58133316040039,-18.223407745361328,-17.55157470703125,-3.695068359375,2,-0.02857144093183972,1.2499992902425252,102.11825561523438,-2.9999886439128534,100.77458953857422,-1.1818178064089857,100.77458953857422,-0.02857144093183972
1818,2006-12-21,107.156982421875,107.156982421875,105.14149475097656,105.81332397460938,1033852.0,0.01269838614641805,2.0,0.3999990915099332,90.96773248189247,76.99198790261758,-8.039575680961406,-15.437206633182,-18.02410152400742,-17.75770538413198,28.59913925567629,2.0154876708984375,5.077553510458543,13.562580871582028,-1.1882812935476608,28.313443036711718,6.187149789017184,20.938011954146873,-13.784939138642414,100.0,31.153305267363777,7.375431082564842,12,-5.710559844970703,-11.253162384033203,-19.48308563232422,-18.895233154296875,-6.046478271484375,3,-0.043887127917706215,1.0,105.81332397460938,1.2499992902425252,102.11825561523438,-2.9999886439128534,100.77458953857422,-0.043887127917706215
1819,2006-12-22,104.1337432861328,107.8288116455078,104.1337432861328,106.14923858642578,665377.0,-0.028213179089345397,-2.6666603577173706,-1.5000056780758242,81.39534023873739,78.48714536335208,-3.781526401099512,-11.718420132161086,-14.849906291996732,-14.615873044373146,30.723600874323044,3.695068359375,6.318078208855638,9.716349411010725,-5.473825458485464,24.906524280506915,2.1212619762626304,17.31143684575882,-8.831808523490281,54.166658780465106,-18.69120200662615,7.595087434748093,12,-1.8475341796875,-7.894008636474595,-16.375867843627915,-15.871994018554673,-2.687324523925753,4,-0.009677399502293738,2.0,107.156982421875,1.0,105.81332397460938,1.2499992902425252,102.11825561523438,-0.009677399502293738
1820,2006-12-25,104.1337432861328,104.1337432861328,104.1337432861328,104.1337432861328,0.0,0.0,1.0,-0.0,80.83831325497829,79.60218946726455,-3.048943683425037,-11.041056403018743,-14.647106335674053,-14.4960758587264,32.96287103868005,0.0,7.7837768296507335,8.926948547363267,-6.572463532953648,24.426360627680182,1.1772425072048094,16.676654587521725,-6.827508222231842,54.166658780465106,-22.510029447652563,7.749706040158461,12,-1.8475341796875,-7.894008636474595,-16.333881378173814,-15.871994018554673,-2.687324523925753,0,-0.02903227177222556,-2.6666603577173706,104.1337432861328,2.0,107.156982421875,1.0,105.81332397460938,-0.02903227177222556
1821,2006-12-26,104.1337432861328,104.1337432861328,104.1337432861328,104.1337432861328,0.0,0.0,1.0,0.0,80.36808892723492,80.72199476606016,-2.4656661647027676,-10.131884882781748,-14.418466706068003,-14.375062468390226,33.59436878272467,0.0,8.393190603814446,8.019977188110332,-7.331824607431983,23.371778983652646,0.3440762903391743,15.695878085881489,-5.14389596917475,31.249955640095493,-45.82786088272414,7.6759008977711565,12,-1.6795768737792827,-7.894008636474595,-16.501838684082017,-15.871994018554673,-2.687324523925753,1,-0.022580672104029587,1.0,104.1337432861328,-2.6666603577173706,104.1337432861328,2.0,107.156982421875,-0.022580672104029587
1822,2006-12-27,106.14923858642578,106.4851531982422,105.14149475097656,105.47740936279295,437518.0,0.019354872269931933,-1.000000000000021,100.0,83.6257191879163,82.20375898270926,-3.6836758519956874,-11.297995774620816,-16.13928580779708,-16.278050213920025,35.030178376731044,2.3514099121094034,8.651082944325012,9.128501129150393,-6.35020630135169,24.607208559652477,1.3891474138993516,16.867854844401435,-5.7451569768997786,54.54554839775394,-25.955157107591226,7.739353715251039,12,-3.6950721740722656,-9.909503936767578,-18.349376678466797,-17.887489318847656,-0.6718292236328267,2,-0.028481025167982676,1.0,104.1337432861328,1.0,104.1337432861328,-2.6666603577173706,104.1337432861328,-0.028481025167982676
1823,2006-12-28,105.47740936279295,106.4851531982422,105.14149475097656,106.14923858642578,436883.0,-0.006329100731945703,-1.000000000000021,-1.0,76.11939994935501,82.47058818315948,-1.8945651475792857,-9.63880135421708,-15.174511515009954,-15.475023496508285,36.54358090532276,1.3436584472656392,8.729137921973773,7.51610870361327,-7.595120034721631,22.62733744194817,-0.039505665554173675,15.071723072780713,-3.8853709475098697,36.36376775685497,-40.19653725549284,7.55561436916745,12,-1.6795806884765483,-9.237674713134751,-17.593566894531236,-17.21566009521483,-2.0154953002929545,3,-0.03184713928652405,-1.000000000000021,106.14923858642578,1.0,104.1337432861328,1.0,104.1337432861328,-0.03184713928652405
1824,2006-12-29,103.1259994506836,106.14923858642578,103.1259994506836,106.14923858642578,374840.0,-0.022293019200174014,1.0,4.500011356151532,63.49206063085943,80.52682713254927,0.9224775993607324,-6.245082369833625,-12.611000890750418,-13.026211875937832,37.376346145022055,3.0232391357421875,8.80612063522598,4.299716949462891,-9.835810384701546,18.435244283627327,-2.7680467176193275,11.367480616545109,-0.5360773185645513,0.0,-72.42085736733581,7.067763667082219,12,0.6718292236328125,-6.886264801025391,-15.242156982421875,-14.864250183105469,1.343658447265625,4,-0.019544007437783062,-1.000000000000021,105.47740936279295,-1.000000000000021,106.14923858642578,1.0,104.1337432861328,-0.019544007437783062
1825,2007-01-02,106.8210678100586,107.4928970336914,102.45417022705078,102.45417022705078,1032435.0,0.0358306186515267,-1.307691770123939,-1.4444433228520523,67.14284509146219,79.0499456632379,-2.0391370159347986,-8.748396744878619,-16.057487652338992,-16.596039444656,38.278327722188955,5.038726806640625,9.133538871779905,6.953447723388678,-6.238909975979368,20.145805422756723,0.35726887370465477,13.5496265730727,1.0077438354492045,86.66668685535011,16.092307856817442,6.596178849684019,1,-1.6795768737792969,-10.58133316040039,-18.853246688842773,-18.55931854248047,-3.3591537475585938,1,-0.050314504039674635,1.0,103.1259994506836,-1.000000000000021,105.47740936279295,-1.000000000000021,106.14923858642578,-0.050314504039674635
1826,2007-01-03,103.4619140625,104.80557250976562,102.45417022705078,104.1337432861328,2146235.0,-0.03144654716924933,1.3333333333333333,-0.15384588506196628,59.11949613663231,75.89655509989646,1.7105401697595966,-4.300127504503408,-12.418685374509181,-13.135270350931506,39.8840434800823,4.3668975830078125,8.955436348585408,2.762903594970709,-8.988057888296893,14.513865078238311,-3.112577146663085,8.638384336604503,4.259404754638652,19.999969716974846,-45.99137496134435,5.875480741633798,1,1.6795768737792969,-7.222179412841797,-15.28414535522461,-15.200164794921875,1.0077438354492188,2,-0.019480552999197598,-1.307691770123939,106.8210678100586,1.0,103.1259994506836,-1.000000000000021,105.47740936279295,-0.019480552999197598
1827,2007-01-04,100.60663604736328,103.1259994506836,99.93479919433594,103.1259994506836,2025084.0,-0.0275973824861957,1.5333385823910266,3.750005678075893,56.28743101323838,72.04318827004602,4.190226214325165,-0.4353767569831035,-9.349073945809408,-10.193948672930645,41.74500210476525,3.5271148681640625,8.570559653809028,-0.7474094390869084,-10.729225515101774,9.234406636927957,-5.738317477094341,4.2434985989205245,7.00933979797361,8.88896740035633,-53.559208254101684,4.990908038007431,1,3.2751693725585938,-3.8630294799804688,-13.184677124023438,-12.344886779785156,2.8552780151367188,3,0.008347190084443401,1.3333333333333333,103.4619140625,-1.307691770123939,106.8210678100586,1.0,103.1259994506836,0.008347190084443401
1828,2007-01-05,100.27072143554688,100.60663604736328,98.75910186767578,100.60663604736328,1031560.0,-0.003338891200559191,10.000022712303254,0.13333313144649897,48.97960192686408,68.44143956872676,3.8516406329298434,1.0106029310834828,-8.760407903275194,-9.77843379163582,43.52299162714147,1.8475341796875,8.113312761617294,-1.755154800415042,-9.076240827907156,5.565931227077073,-5.415697814161092,1.9053882133310083,7.038007343749982,17.307705746901522,-39.47985395299145,3.660543013746056,1,2.8552780151367188,-3.5271148681640625,-12.848762512207031,-12.00897216796875,1.8475341796875,4,0.05192630363782613,1.5333385823910266,100.60663604736328,1.3333333333333333,103.4619140625,-1.307691770123939,106.8210678100586,0.05192630363782613
1829,2007-01-08,99.59888458251952,100.4386749267578,99.4309310913086,99.93479919433594,1139965.0,-0.006700229572589755,-2.000034068841731,1.0000000000000424,47.682117611526124,64.75741783056542,4.260607826432718,2.2613658209891554,-7.833000764088496,-9.019368052868316,44.44643381514855,1.0077438354492045,7.013360964061619,-2.7209175109863395,-9.041691809769972,3.599856787797293,-5.881304660378149,0.4394696384054697,7.196866582080077,9.615324138942984,-44.834035816151356,3.1603871493918128,1,3.5271148681640767,-2.8552780151367045,-12.176925659179673,-11.337135314941392,2.519371032714858,0,0.03878587090782015,10.000022712303254,100.27072143554688,1.5333385823910266,100.60663604736328,1.3333333333333333,103.4619140625,0.03878587090782015
1830,2007-01-09,100.4386749267578,102.7900848388672,100.1027603149414,100.1027603149414,1323460.0,0.00843172438886608,-15.000045424606594,-0.9999999999999154,46.62161457070474,61.00780956872872,3.175487602382617,1.7493732754752216,-8.358876324322281,-9.755433409477021,44.17077650240305,3.1912002563476847,5.622485777939943,-2.0322891235351648,-7.993598121285999,3.929019874215669,-5.012943622410575,0.948365375340245,5.874877280026368,27.777742727971066,-22.47136052631511,2.9806544988754142,1,2.6873245239257955,-3.695068359374986,-13.016716003417955,-12.176925659179673,1.3436584472656392,1,0.040133772912983146,-2.000034068841731,99.59888458251952,10.000022712303254,100.27072143554688,1.5333385823910266,100.60663604736328,0.040133772912983146
1831,2007-01-10,102.11825561523438,102.7900848388672,100.60663604736328,100.77458953857422,1778149.0,0.016722449690832475,-1.600004542460668,4.000022712303424,41.91176961769954,56.37292628314908,1.3186100496853044,0.35242429866521263,-9.720211489132282,-11.347287386821193,43.80956222636563,2.3514099121094034,4.629548417220732,-0.5206661224365234,-6.225401187535184,5.184068942662137,-3.3730336549858464,2.3317014101127995,3.7420295712032896,76.92311724070457,31.605328133348323,2.8523675325493287,1,1.0077438354492188,-5.038734436035156,-14.696296691894531,-13.85650634765625,-1.00775146484375,2,0.013157867211601504,-15.000045424606594,100.4386749267578,-2.000034068841731,99.59888458251952,10.000022712303254,100.27072143554688,0.013157867211601504
1832,2007-01-11,101.78233337402344,102.7900848388672,101.44641876220705,102.7900848388672,1278140.0,-0.0032895415142679685,1.666661619526301,-0.7500014195109039,37.69231145528105,52.10324978380753,1.0839307331166737,0.9904623890799371,-9.074214825506388,-10.919337588459854,43.701457840325915,1.3436660766601562,3.632733818600343,-1.0161479949951229,-6.41447205133241,4.3821760613421645,-3.7153100231637666,1.6830140331735208,3.651880813288514,74.99985804837307,35.087133886353485,2.6991620281686437,1,1.3436660766601562,-4.702812194824219,-14.444353103637695,-13.520584106445312,-2.3514022827148438,3,0.026402661786604664,-1.600004542460668,102.11825561523438,-15.000045424606594,100.4386749267578,-2.000034068841731,99.59888458251952,0.026402661786604664
1833,2007-01-12,102.7900848388672,103.7978286743164,100.77458953857422,102.11825561523438,2288259.0,0.00990104501869249,1.2500056780758138,-0.666661619526381,46.610181235853055,50.2274854065846,-0.38566215388362934,0.4558388481253104,-9.791690928591137,-11.844357984305915,43.566330385147204,3.0232391357421875,2.654376036549479,-0.2939247131347571,-4.975064372285814,4.3872149460163,-2.6344945427102857,2.0466451164407715,2.2436226092665805,76.9231172407049,37.210077603472854,2.3405698295755286,1,0.33591461181639204,-5.626583099365249,-15.494094848632827,-14.528335571289077,-2.1834487915039205,4,0.006535934129113352,1.666661619526301,101.78233337402344,-1.600004542460668,102.11825561523438,-15.000045424606594,100.4386749267578,0.006535934129113352
1834,2007-01-15,103.4619140625,104.80557250976562,103.4619140625,103.4619140625,746074.0,0.006535934129113352,0.0,0.0,48.360661231121895,48.14057608876901,-1.1229177041267917,-0.00457461028383932,-10.132380132187222,-12.407255188368197,43.111738242668736,2.0154876708984233,1.3146536283717296,0.2435382843017635,-4.311051784052168,4.798128352655695,-2.0337567498752094,2.5208333184787364,-4.702812194824219,71.42861778013553,32.15820134751655,2.277295034176966,1,-1.6795768737792969,-5.206687927246094,-16.20791244506836,-15.200164794921875,-3.695068359375,0,-0.012986986172070392,1.2500056780758138,102.7900848388672,1.666661619526301,101.78233337402344,-1.600004542460668,102.11825561523438,-0.012986986172070392
1835,2007-01-16,104.80557250976562,105.81332397460938,103.4619140625,103.4619140625,2135204.0,0.012986986172070392,-2.5000113561516275,100.0,51.538456700353,47.29823837362687,-3.1095416719504954,-1.0864613337038236,-11.171189213351,-13.633062408364225,42.27400750325579,2.351409912109375,0.46370254656449106,1.3856475830078097,-3.069273808585862,5.8405689746014815,-0.8418131127890263,3.6131082788046456,-5.92554122924804,80.6450573008172,38.69287215077604,2.227460695796833,1,-2.519359588623047,-3.023235321044922,-15.536079406738281,-15.871994018554688,-6.38238525390625,1,-0.025640973377449416,0.0,103.4619140625,1.2500056780758138,102.7900848388672,1.666661619526301,101.78233337402344,-0.025640973377449416
1836,2007-01-17,105.81332397460938,106.14923858642578,103.7978286743164,104.46965789794922,2791871.0,0.009615437812238836,1.3333320715434844,1.0000056780758138,49.19355104591643,46.51002948836888,-4.189208728424106,-1.9006406868725065,-11.823608252226819,-14.505178974267153,41.96556220402415,2.351409912109375,0.1586958585289011,2.2086456298828097,-2.3247713774608627,6.742062637226482,-0.058062873789026526,4.475354133554646,-6.655960986328125,93.75001774393654,51.18528913017728,2.266708503671837,1,-3.3591537475585938,-3.5271148681640767,-13.520593643188477,-14.108444213867188,-6.046478271484375,2,-0.0380953026440527,-2.5000113561516275,104.80557250976562,0.0,103.4619140625,1.2500056780758138,102.7900848388672,-0.0380953026440527
1837,2007-01-18,102.7900848388672,105.81332397460938,102.45417022705078,105.81332397460938,1715167.0,-0.02857144093183972,1.2222216614260262,-2.249992902445523,44.2029011744856,45.97928496032682,-0.9204735957897157,0.9322909704554974,-8.50532837478967,-11.362507935389573,40.832844245605806,3.3591537475585938,-0.6776606316235956,-0.6634315490722571,-5.087048304375315,3.760185206230801,-2.875239926723779,1.548376828579265,-3.2132093146972807,37.50003548787335,-5.60745379938119,2.2118083776515287,1,-1.4210854715202004e-14,-0.5038757324219034,-10.3293972015381,-10.917247772216811,-2.3514099121094034,3,-0.016339909545842635,1.3333320715434844,105.81332397460938,-2.5000113561516275,104.80557250976562,0.0,103.4619140625,-0.016339909545842635
1838,2007-01-19,102.45417022705078,103.4619140625,102.11825561523438,102.7900848388672,1105436.0,-0.003267967064556787,-1.6666666666666667,0.11111083071301833,48.41270356286385,46.06046117714213,-0.2707361537890449,0.9463371941832861,-7.872193277460326,-10.918629448378738,39.36272830763661,1.343658447265625,-1.1184546980091028,-0.7642055511474553,-4.845666580763918,3.317255478469008,-2.804936065955687,1.2765249636607763,-2.4829529191455038,8.33331756093037,-38.56524419004079,2.0407305148082346,1,0.6718292236328125,-3.814697265625e-06,-9.99348258972168,-10.58133316040039,0.33591461181642046,4,-0.029508209661376683,1.2222216614260262,102.7900848388672,1.3333320715434844,105.81332397460938,-2.5000113561516275,104.80557250976562,-0.029508209661376683
1839,2007-01-22,103.1259994506836,103.7978286743164,101.44641876220705,103.1259994506836,1582863.0,0.006557363376658687,2.500011356151606,-0.0,39.81482805582498,45.304151564377705,-0.43541748748958753,0.20568490232410852,-8.205794163895746,-11.498946466331361,38.204210754384235,2.351409912109361,-1.2563344256859352,-0.04198913574218466,-4.100687344896883,4.016709073412514,-2.071338240319534,1.9873599688351646,-2.7841008660670923,35.71433206577442,-5.899620974803639,2.0293491045773475,1,0.2519378662109375,-0.6718330383300781,-10.665311813354492,-11.253162384033203,-4.8707733154296875,0,-0.024429953811260896,-1.6666666666666667,102.45417022705078,1.2222216614260262,102.7900848388672,1.3333320715434844,105.81332397460938,-0.024429953811260896
1840,2007-01-23,101.11050415039062,103.4619140625,100.77458953857422,103.4619140625,1118197.0,-0.019544007437783062,1.2857133586845078,-100.0,43.000002725466494,45.4250663541296,1.8834652364595854,2.0902414472641198,-5.857688033516041,-9.44027522899286,36.85896109031525,2.6873245239257812,-1.1577111009046348,-1.9063224792480469,-6.03811091061911,2.2254659521230167,-3.9722166949335787,0.1595717364374849,-0.4201651656655656,6.249982256063458,-36.524205466123774,2.06589421568553,1,2.351409912109375,2.183452606201172,-7.810029983520508,-8.565837860107422,-3.695068359375,1,-0.013289009470935698,2.500011356151606,103.1259994506836,-1.6666666666666667,102.45417022705078,1.2222216614260262,102.7900848388672,-0.013289009470935698
1841,2007-01-24,101.78233337402344,103.1259994506836,99.59888458251952,101.44641876220705,2831774.0,0.00664450473546796,1.3333291273724868,-0.1428566793422478,54.02295969913364,47.239582825668776,1.2951759368323081,1.2998627692185494,-6.214729564250121,-10.053856333649108,35.23336865654232,3.5271148681640767,-0.9300590276259868,-1.1169227600097713,-5.248711557014957,3.0148660369954143,-3.182817158512364,0.9489716384928215,4.366905212402344,35.13508868206448,-11.43272754917107,2.0658943985025897,1,1.0917282104492188,1.5116233825683594,-7.306154251098633,-8.061962127685547,-3.695060729980483,2,-0.03300323353582468,1.2857133586845078,101.11050415039062,2.500011356151606,103.1259994506836,-1.6666666666666667,102.45417022705078,-0.03300323353582468
1842,2007-01-25,103.1259994506836,103.7978286743164,102.45417022705078,102.45417022705078,1242070.0,0.013201368372274702,-3.0,2.000000000000085,59.139759211510246,48.631758156297344,0.18120898180612244,-0.29714458612809835,-7.259406474102462,-11.32014239510849,33.18108195584388,2.0154953002929688,-0.6745008492322455,0.3779052734375057,-3.4643117810826283,4.22012232795764,-1.5432032538225542,2.2990138006975656,2.892232055664067,84.00004360750344,32.33762653633595,1.9211085272600645,1,-0.2519378662109375,0.16795730590820312,-8.607830047607422,-9.405628204345703,-5.206687927246094,3,-0.03257329640877804,1.3333291273724868,101.78233337402344,1.2857133586845078,101.11050415039062,2.500011356151606,103.1259994506836,-0.03257329640877804
1843,2007-01-26,102.11825561523438,102.7900848388672,100.77458953857422,102.7900848388672,1388187.0,-0.009771966728246206,5.000022712303043,-1.000000000000021,57.89474439187432,49.69110072971428,1.2109792945613833,0.47014088219778216,-5.974462940436325,-10.213274833858165,30.737103489064644,2.351409912109375,-0.42373127367800123,-0.4618808746337919,-4.0894316224777185,3.1656698732101347,-2.275656248555748,1.3518944992881643,3.7715889526367192,60.00010901875863,2.894304977466142,1.8137753739219629,1,0.7558059692382812,1.1757011413574219,-5.878519058227539,-7.222179412841797,-4.70281982421875,4,-0.016447408725869472,-3.0,103.1259994506836,1.3333291273724868,101.78233337402344,1.2857133586845078,101.11050415039062,-0.016447408725869472
1844,2007-01-29,101.11050415039062,102.45417022705078,100.4386749267578,102.45417022705078,867188.0,-0.00986847512006861,1.9999943219564478,2.000011356151585,52.08332544714682,49.751641701580255,2.0675290684958583,1.3904432124261348,-4.690091962801887,-9.111253345177161,29.201418739533867,2.015495300292983,-0.05151398241150673,-1.3688575744628935,-5.044226021724299,2.306510872798512,-3.206541798093596,0.46882664916780925,4.653521217773431,35.99999273208299,-23.79050641323405,1.8376842236307045,1,1.7635574340820312,2.183452606201172,-2.435382843017578,-5.542598724365234,-3.3591537475585795,0,0.016611337294673012,5.000022712303043,102.11825561523438,-3.0,103.1259994506836,1.3333291273724868,101.78233337402344,0.016611337294673012
1845,2007-01-30,101.44641876220705,102.45417022705078,100.77458953857422,101.11050415039062,1534264.0,0.003322252367734091,-2.3333484748688362,-0.24999858048911724,47.727255129993964,49.588719933144425,1.3466200856711197,0.6653403295273534,-4.723536749418898,-9.3553511567399,27.300099502701734,1.6795806884765625,0.01399618285384463,-0.7642105102538892,-3.8399833998315245,2.311562379323746,-2.302096955042714,0.7736759345349355,4.1943037902441205,43.99997092833159,-13.060600003259523,1.5378864447888212,1,1.2596855163574077,1.6795806884765483,-2.1834468841552876,-5.542598724365249,-2.0154876708984517,1,-0.03145692737003736,1.9999943219564478,101.11050415039062,5.000022712303043,102.11825561523438,-3.0,103.1259994506836,-0.03145692737003736
1846,2007-01-31,101.44641876220705,102.11825561523438,101.11050415039062,101.44641876220705,1582461.0,0.0,-2.0000227123031276,0.0,48.83721298738208,50.10364346791071,0.7398329722792454,0.5339798742149924,-4.436489029158693,-9.246511418500901,25.296030611747504,1.00775146484375,-0.0159490480480855,-0.6634357452392408,-3.6983897512087225,2.371518260730241,-2.1809127482239745,0.854041257745493,4.073467030845492,29.99993186324571,-23.767331087712716,1.517477002984739,1,0.2519378662109233,1.6795806884765483,-2.1834468841552876,-5.542598724365249,-0.6718292236328267,2,-0.03973509385915486,-2.3333484748688362,101.44641876220705,1.9999943219564478,101.11050415039062,5.000022712303043,102.11825561523438,-0.03973509385915486
1847,2007-02-01,101.44641876220705,102.45417022705078,101.44641876220705,102.11825561523438,1087198.0,0.0,-1.999988643977418,-100.0,44.999985804850766,49.72445260590925,0.5913798164962856,0.6325513435065204,-4.1326938179778665,-9.141930316307665,24.49731344319364,1.0077514648437358,-0.2469336256503425,-0.7054248809814254,-3.6753517677682908,2.26450200580544,-2.190388324374851,0.7795385624120001,3.955047006634828,42.85700380267684,-7.651504202169335,1.4849634433934293,2,0.2519378662109233,1.6795806884765483,-2.099468231201186,-5.542598724365249,0.33591461181639204,3,-0.03311251554417127,-2.0000227123031276,101.44641876220705,-2.3333484748688362,101.44641876220705,1.9999943219564478,101.11050415039062,-0.03311251554417127
1848,2007-02-02,105.47740936279295,105.47740936279295,101.44641876220705,101.44641876220705,2716183.0,0.03973516906530383,1.0,-5.999954575909418,56.00000363395692,51.522805447923915,-3.314187626170977,-3.1498621170831598,-7.806785145267895,-13.043838073001396,24.607755644737512,4.030990600585909,-0.41884765433187,3.0652313232421733,-0.11571520165858828,6.246177848142935,1.4747580607917996,4.655704585692547,-5.8785247802734375,100.0,49.98398871320394,1.5904732624503781,2,-2.9392623901367188,-2.351409912109361,-6.130458831787095,-9.573589324951158,-3.0232391357421733,4,-0.07165608147768532,-1.999988643977418,101.44641876220705,-2.0000227123031276,101.44641876220705,-2.3333484748688362,101.44641876220705,-0.07165608147768532
1849,2007-02-05,103.4619140625,106.8210678100586,103.4619140625,105.81332397460938,1615045.0,-0.019108312504724,-1.857140076053523,-0.5833330178858752,46.15385959303188,51.87323398876451,-1.3924643633194904,-0.8749801488778957,-5.4017208409245825,-10.898942264007587,24.880722740183657,3.3591537475585938,-0.27645915188507786,0.8565845489501953,-2.0635334939833285,3.776702591883719,-0.6034744725165666,2.3166435704169572,-3.74545898437502,44.444458464349346,-1.6270755534843246,1.4600590214667655,2,-0.2519378662109375,-0.33591461181640625,-3.4431324005126953,-7.558094024658203,-1.6795806884765625,0,-0.058441585256501005,1.0,105.47740936279295,-1.999988643977418,101.44641876220705,-2.0000227123031276,101.44641876220705,-0.058441585256501005
1850,2007-02-06,104.46965789794922,106.14923858642578,103.7978286743164,104.1337432861328,1734627.0,0.009740239629052905,-3.6666818082021697,-0.14285667934225987,46.15383607445244,50.99888691935549,-2.093786341697367,-1.64983681431859,-6.021811909461519,-11.791566304252513,24.530440012253436,2.6873245239257812,-0.20337495441704334,1.6627792358398494,-1.1831804716040182,4.508738943283717,0.23979938211790852,3.0857590895617903,-4.4690183105469,58.823505835042326,18.00707384971217,1.422979853721934,2,-0.8397865295410156,-1.343658447265625,-4.450876235961914,-8.565837860107422,-5.038726806640625,1,-0.0643086962310141,-1.857140076053523,103.4619140625,1.0,105.47740936279295,-1.999988643977418,101.44641876220705,-0.0643086962310141
1851,2007-02-07,103.4619140625,105.14149475097656,102.45417022705078,105.14149475097656,2326980.0,-0.00964628252572275,2.1999945490719797,-5.000022712303043,52.17390660333569,50.22490329622498,-0.9194264972088604,-0.5652487212319244,-4.554328251002403,-10.66803033737753,23.901914905546885,2.6873245239257812,-0.01206448232316859,0.5878524780273438,-2.25309474695176,3.4287997030064474,-0.8326211344622152,2.0083260905169027,-3.188457346191427,37.50003548787292,-3.5815722431010073,1.4204736124895538,2,0.16795730590820312,-0.6718292236328125,-2.77130126953125,-7.558094024658203,-3.0232391357422017,2,-0.038961032257303296,-3.6666818082021697,104.46965789794922,-1.857140076053523,103.4619140625,1.0,105.47740936279295,-0.038961032257303296
1852,2007-02-08,104.46965789794922,104.46965789794922,102.7900848388672,103.7978286743164,1077569.0,0.009740239629052905,3.999999999999958,-0.39999818302399315,56.24998225606347,50.04215194780155,-1.9182532943473092,-1.4349108755278905,-5.146118731264622,-11.547582917006935,23.239423521073775,1.679573059082017,0.2867378675602481,1.4612300872802706,-1.4162736498629442,4.338733824423485,0.022478218708656073,2.899981955851885,-3.934296737890648,56.24998225606335,10.570466018618895,1.4387518685716096,2,-0.8397865295410156,-1.6795730590820312,-3.7790451049804688,-8.565837860107422,-3.3591537475585938,3,-0.03536977562408128,2.1999945490719797,103.4619140625,-3.6666818082021697,104.46965789794922,-1.857140076053523,103.4619140625,-0.03536977562408128
1853,2007-02-09,103.4619140625,104.80557250976562,102.11825561523438,104.80557250976562,999062.0,-0.00964628252572275,3.0,-2.0,51.020405325417734,49.92404971205388,-0.7821153814767996,-0.39447979768127084,-3.6822385539625344,-10.426933581161194,22.138671803664245,2.68731689453125,0.31009012092090416,0.4198947906494084,-2.4625581212415426,3.3023477025403594,-1.02133166529606,1.8611212465948768,-2.6751246364414243,28.57138221986447,-17.609872283035553,1.4412264559454722,2,0.33591461181640625,-0.6718292236328125,-3.1492080688476562,-7.558094024658203,-0.33591461181640625,4,-0.01623380645618011,3.999999999999958,104.46965789794922,2.1999945490719797,103.4619140625,-3.6666818082021697,104.46965789794922,-0.01623380645618011
1854,2007-02-12,102.11825561523438,103.1259994506836,101.44641876220705,103.1259994506836,850087.0,-0.012986986172070392,2.3333484748688083,0.75,53.191505812402625,50.53118867676596,0.8040836463706,0.8889296831744815,-1.861579801239614,-8.966309505751298,20.591341270701495,2.0154953002929545,0.09436713722992351,-0.8565807342529297,-3.7603821268362196,2.0472206583303603,-2.3084814305445747,0.5953199620387153,-1.0900950538158014,14.285830164436284,-35.42024150116095,1.4519006962916428,2,1.8475303649902344,1.0077438354492188,-2.183452606201172,-6.214435577392578,0.6718292236328267,0,0.0032894668029004315,3.0,103.4619140625,3.999999999999958,104.46965789794922,2.1999945490719797,103.4619140625,0.0032894668029004315
1855,2007-02-13,102.11825561523438,103.1259994506836,101.78233337402344,102.11825561523438,1127943.0,0.0,-2.999931864637747,-0.0,51.11113354295896,50.7838465162745,1.0162782948365248,0.7138810276799461,-1.380159254193245,-8.840110960691447,18.710094912868215,1.3436660766601562,-0.03289111965186464,-0.72221488952637,-3.51594279200296,2.07151301295022,-2.119078840764672,0.6746490617119321,-0.8583787638702063,18.181949574765184,-31.98888662188405,1.3968639512382985,2,2.0154876708984375,1.0917205810546875,-2.183452606201172,-6.214435577392578,2.68731689453125,1,-0.0032895415142679685,2.3333484748688083,102.11825561523438,3.0,103.4619140625,3.999999999999958,104.46965789794922,-0.0032895415142679685
1856,2007-02-14,101.78233337402344,102.7900848388672,101.78233337402344,102.45417022705078,1093233.0,-0.0032895415142679685,-1.9999886439773757,-100.0,45.23808107513262,50.81030154630581,1.5699589590739151,0.7719033950857863,-0.5838671577921701,-8.400116869390416,16.644874249191037,1.0077514648437642,0.026065367140432727,-0.8565876007080107,-3.307911678587743,1.5947364771717218,-2.08224963964787,0.3690744382318485,-0.33591461181639204,9.99997728774795,-34.40904292586518,1.2256620389398631,2,2.351409912109375,1.427642822265625,-1.8475303649902344,-5.878513336181641,3.0232391357421875,2,-0.023102263475077267,-2.999931864637747,102.11825561523438,2.3333484748688083,102.11825561523438,3.0,103.4619140625,-0.023102263475077267
1857,2007-02-15,101.11050415039062,102.11825561523438,100.60663604736328,101.78233337402344,1693272.0,-0.006600646707164981,1.2499801269603334,0.9999886439773333,46.341445850141305,49.7371284592152,2.4463919669770036,1.382323389956781,0.5283586583800854,-7.645838547738322,14.987647666082122,1.5116195678710938,0.13783471157005067,-1.4444377899169893,-3.9873271184241474,1.0984515385901688,-2.7158824541705684,-0.1729931256634103,5.710563659667969,11.999898248973858,-29.1796349101296,1.2714446642535764,2,2.6033477783203125,2.0994720458984375,-1.0077438354492188,-5.206684112548828,4.0309906005859375,3,-0.00664450473546796,-1.9999886439773757,101.78233337402344,-2.999931864637747,102.11825561523438,2.3333484748688083,102.11825561523438,-0.00664450473546796
1858,2007-02-16,99.4309310913086,101.11050415039062,98.92705535888672,101.11050415039062,2090367.0,-0.016611261838669678,1.6000045424606508,2.5,44.18605879516239,49.51848392611858,3.5515585653843544,2.976391044309594,2.659549925535856,-5.873973330624736,13.645975192195529,2.1834487915039062,0.19602769503231343,-2.972848892211914,-5.875013211757121,-0.07068457266670691,-4.4239310519845105,-1.5217667324393176,7.2658480834960955,12.000058143337863,-28.60221334439355,1.4510821597726014,2,3.1072158813476562,3.4431304931640625,0.6718292236328125,-3.1911964416503906,4.3668975830078125,4,0.016891856896519064,1.2499801269603334,101.11050415039062,-1.9999886439773757,101.78233337402344,-2.999931864637747,102.11825561523438,0.016891856896519064
1859,2007-02-19,100.60663604736328,101.11050415039062,96.7436065673828,99.4309310913086,1692149.0,0.011824338192860884,3.000013976826435,-0.7000022712303254,47.25276590306905,49.64058724040932,2.154843904803755,1.688852535164358,1.7364376226433933,-6.952294231840128,12.906255366296051,4.366897583007827,0.35323770213665284,-1.671175765991208,-4.658796365606406,1.31644483362399,-3.1649860657988143,-0.17736546618360194,5.779354174804695,60.52635039262315,19.51306786416437,1.4938102998076015,2,0.33591461181640625,1.1757011413574219,-0.4618854522705078,-4.366901397705078,2.8552780151367188,0,0.02504172192114895,1.6000045424606508,99.4309310913086,1.2499801269603334,101.11050415039062,-1.9999886439773757,101.78233337402344,0.02504172192114895
1860,2007-02-20,99.766845703125,101.11050415039062,99.4309310913086,100.60663604736328,1097377.0,-0.008347265918352775,-1.2222166142602622,-0.7142866413154924,44.79167898885059,48.82033972768875,2.5226724867230104,2.553750122601457,2.70514877397126,-6.032423567809218,12.48219900409694,1.6795730590820312,-0.034099034718877874,-2.4437831878662166,-5.597727677247761,0.7101613015153276,-4.020755432556982,-0.8668109431754516,6.040601499755866,50.0,7.279918787768395,1.5769722446907701,2,1.0077438354492188,2.015491485595703,0.2519359588623047,-3.527111053466797,5.3746490478515625,1,0.030303044207074636,3.000013976826435,100.60663604736328,1.6000045424606508,99.4309310913086,1.2499801269603334,101.11050415039062,0.030303044207074636
1861,2007-02-21,98.42318725585938,99.93479919433594,98.2552261352539,99.766845703125,1497490.0,-0.013467985659924908,1.00000908496257,1.5999927320959726,41.346172745033485,47.16436089312985,3.4379610790320214,3.8291699716831147,4.12145566657702,-4.6022760605276005,12.78365074711746,1.6795730590820312,-0.12533043024222934,-3.6194843292236385,-7.198577766556113,-0.04039089189116396,-5.409031047889883,-1.8299376105573941,6.840429508891603,31.25005323180981,-10.979608631826299,1.7895467186662386,2,2.3514022827148438,3.359149932861328,3.6110877990722656,-2.183452606201172,6.7183074951171875,2,0.06484635817893913,-1.2222166142602622,99.766845703125,3.000013976826435,100.60663604736328,1.6000045424606508,99.4309310913086,0.06484635817893913
1862,2007-02-22,99.766845703125,100.1027603149414,98.2552261352539,98.75910186767578,1865936.0,0.013651848560570112,1.200004542460651,-0.75,30.68179647846287,44.90451546569042,1.516534736226319,2.3409716221317893,2.8729716641235967,-5.864163142758244,12.816672118445915,1.8475341796875,-0.28380935547009756,-2.107868194580078,-5.786788522270911,1.5710521331107543,-3.9473283584254943,-0.2684080307346619,4.985570449783893,69.23082298760619,32.89146252129857,1.8394601638454142,2,0.16795730590820312,2.015491485595703,2.603343963623047,-3.527111053466797,7.054222106933594,3,0.05050502269696189,1.00000908496257,98.42318725585938,-1.2222166142602622,99.766845703125,3.000013976826435,100.60663604736328,0.05050502269696189
1863,2007-02-23,100.4386749267578,101.11050415039062,100.27072143554688,100.27072143554688,1668343.0,0.006733992829962343,-9.00018170255292,0.1666628812827768,38.74998438530918,43.29990197379115,0.41433150369530836,1.619914594328847,2.354817362818025,-6.465574983841734,13.446905992177449,1.343658447265625,-0.5012300512846934,-1.352059936523446,-5.083872138786489,2.3797522657395973,-3.217966037654975,0.5138461646080827,3.8332126510195224,84.61541149380277,47.26470592123776,1.8659061011315226,2,-0.5038719177245952,1.3436622619629048,2.0994720458984517,-4.198940277099595,6.718307495117202,4,0.04682279836575076,1.200004542460651,99.766845703125,1.00000908496257,98.42318725585938,-1.2222166142602622,99.766845703125,0.04682279836575076
1864,2007-02-26,102.7900848388672,103.4619140625,101.11050415039062,101.11050415039062,1533956.0,0.023411399182875492,-1.7999963660479863,10.000272553830312,44.318190616839445,42.54513053755565,-2.0470239084950492,-0.6315959002558174,0.06845308342711576,-8.724133951361367,13.840828359495283,3.0232391357422017,-0.848445766722719,0.9153709411621236,-2.8275646636397767,4.658306545964024,-0.9560968612388336,2.786838743563081,1.0301058782864487,87.09680255432285,50.295099882704534,1.8714678024009526,2,-2.6873245239257955,-1.0077476501464986,-1.9073486470233547e-06,-6.550350189208999,5.710556030273423,0,0.009803901193669917,-9.00018170255292,100.4386749267578,1.200004542460651,99.766845703125,1.00000908496257,98.42318725585938,0.009803901193669917
1865,2007-02-27,98.2552261352539,102.7900848388672,97.07952117919922,102.7900848388672,1974430.0,-0.04411766670610395,1.5185188923826396,-2.699994549071965,35.7798119258122,41.49421174318672,2.103436452830991,3.849283228558164,4.617003065456458,-4.119169783970193,14.780570492316686,5.710563659667983,-1.1593912327547429,-3.45992813110351,-7.536911339655546,0.6170550774485264,-5.498419735379528,-1.4214365268274918,5.206687927246094,18.42106836028321,-17.536663866402055,2.0384916042760177,2,1.8475341796875,3.527111053466797,4.660825729370117,-2.015491485595703,10.245414733886719,1,0.05299146042449476,-1.7999963660479863,102.7900848388672,-9.00018170255292,100.4386749267578,1.200004542460651,99.766845703125,0.05299146042449476
1866,2007-02-28,97.41543579101562,99.59888458251952,95.23198699951172,95.3999481201172,1738165.0,-0.008547029784270799,-2.714280152107034,-0.4444433228520479,30.555554387229677,39.7402238028632,2.524072754145962,4.607845021695795,5.417691534478067,-3.21076385295018,15.960613874883267,4.366897583007798,-1.4644858619830359,-4.098169326782227,-8.606791041807213,0.41045238824276,-6.35248018429472,-1.8438584692697333,6.046478271484375,26.53059710970388,-6.57690996427198,2.254310857512494,2,1.9315147399902344,3.6110916137695312,5.962499618530273,-1.1757011413574219,11.75704193115233,2,0.07931041828458874,1.5185188923826396,98.2552261352539,-1.7999963660479863,102.7900848388672,-9.00018170255292,100.4386749267578,0.07931041828458874
1867,2007-03-01,98.08727264404295,99.0950164794922,95.3999481201172,98.08727264404295,1301269.0,0.006896615999014921,2.666674237434315,0.0,34.90567776124115,38.70907035464973,1.5402672618070739,3.8698555407672615,4.594632090977186,-3.804018101296805,17.04826442393264,3.695068359375,-1.7414977280545543,-3.258375167846694,-8.020671793941617,1.5039214582482288,-5.639523480894155,-0.8772268547992326,4.71624725341799,34.693936199897294,0.9708087319357759,2.3811483130474644,3,1.2596778869629048,2.9392547607422017,4.996736526489272,-1.8475379943847514,12.092948913574247,3,0.07191781274756481,-2.714280152107034,97.41543579101562,1.5185188923826396,98.2552261352539,-1.7999963660479863,102.7900848388672,0.07191781274756481
1868,2007-03-02,97.9193115234375,99.4309310913086,97.24748229980469,98.42318725585938,1292087.0,-0.001712364061900118,-1.3636356128179716,-100.0,37.3737406180114,37.61140087853222,1.6441562840624044,3.628590057304393,4.562984260979448,-3.552289677044925,16.913456877481046,2.1834487915039062,-1.9204952843418113,-3.048431396484375,-7.626170741721467,1.5293079487527166,-5.337301069102921,-0.7595617238658292,4.278485742187513,32.65307825158313,-3.382968132626651,2.2888696726185445,3,1.4276390075683594,3.1072158813476562,5.164697647094727,-1.6795768737792969,9.909500122070298,4,0.0909090979922833,2.666674237434315,98.08727264404295,-2.714280152107034,97.41543579101562,1.5185188923826396,98.2552261352539,0.0909090979922833
1869,2007-03-05,97.41543579101562,98.59114074707031,96.07177734375,97.41543579101562,2444465.0,-0.005145825931397341,1.1428534347380306,-0.0,36.27450805749847,36.66504855282643,1.8413985186519284,3.8538411889257986,4.954743403331264,-2.9586808946307883,16.446064660054148,2.5193634033203125,-2.1060995104450626,-3.249983215332037,-7.9316285505277335,1.4316621198636597,-5.590805882929885,-0.9091605477341886,4.225096653320321,28.888866457040997,-9.017067335738666,2.340822667597849,3,1.9315147399902344,3.6110916137695312,5.668573379516602,-1.1757011413574219,11.085205078125,0,0.1000000313272511,-1.3636356128179716,97.9193115234375,2.666674237434315,98.08727264404295,-2.714280152107034,97.41543579101562,0.1000000313272511
1870,2007-03-06,97.75135040283205,99.0950164794922,97.41543579101562,98.08727264404295,672802.0,0.0034482688404438022,-2.3333232390527807,-100.0,38.235303286372485,36.319396390752985,1.3293111853071196,3.1503196336001764,4.508303957370231,-3.177861887276265,15.861023316598988,1.6795806884765767,-2.1303611115750414,-2.5781532287597457,-7.07077510921016,1.9144686516906688,-4.824464168984946,-0.33184228853454556,3.376498405917957,57.692294253098986,15.584907681898358,2.246310940225205,3,1.595600128173814,3.275177001953111,5.332658767700181,-1.5116157531738423,9.405632019042955,1,0.10996564673542508,1.1428534347380306,97.41543579101562,-1.3636356128179716,97.9193115234375,2.666674237434315,98.08727264404295,0.10996564673542508
1871,2007-03-07,99.4309310913086,99.766845703125,98.2552261352539,99.0950164794922,889521.0,0.01718217376593789,2.0000075707677514,-0.9999772882126247,45.37038400082774,37.95146167101575,-0.21488562315681747,1.2155875916673011,2.7354365264392726,-4.719029976928027,15.865135296516309,2.0154953002929545,-2.2640021021805694,-0.6970233917236328,-4.9534201945585465,3.559373411111281,-2.825221793141097,1.4311750096938312,1.2252487727023436,92.3077057469015,44.47552184564405,2.1281984014174595,3,-0.08398056030273438,1.5955963134765625,3.4851207733154297,-3.1911964416503906,7.726051330566406,2,0.09121618070239346,-2.3333232390527807,97.75135040283205,1.1428534347380306,97.41543579101562,-1.3636356128179716,97.9193115234375,0.09121618070239346
1872,2007-03-08,100.77458953857422,101.78233337402344,98.75910186767578,98.75910186767578,1213167.0,0.013513485517215207,-2.0,6.000000000000254,53.77357358592767,39.62074935997336,-1.5651554923378797,-0.4417379373348638,1.2472060162592697,-5.896284669119552,15.532297241838211,3.0232315063476562,-2.2577194632820294,0.8313884735107422,-2.9226384765383955,4.58541542355988,-1.0456250015138266,2.708401948535311,-5.5426025390625,82.35296475322448,28.749473927454545,1.8770134750245708,3,-1.4276390075683594,0.2519378662109375,1.6375885009765625,-4.534854888916016,3.3591537475585795,3,0.08333339011397523,2.0000075707677514,99.4309310913086,-2.3333232390527807,97.75135040283205,1.1428534347380306,97.41543579101562,0.08333339011397523
1873,2007-03-09,101.78233337402344,102.45417022705078,98.92705535888672,101.11050415039062,1179420.0,0.009999979558968919,2.499984858579129,0.3333333333333333,53.333313144676104,40.622429640844096,-2.6398677596435363,-1.6672439023471952,0.1252778040576743,-6.730075404466106,15.44612323865007,3.5271148681640625,-2.0331332377920575,1.9231113433837947,-1.5652280006271297,5.411450687394719,0.1789416713783254,3.667281015389264,-6.4193394470214855,89.47358983830074,35.22786333487483,1.7441696720054625,3,-2.7712974548339844,-0.7558059692382812,0.6298446655273438,-5.542598724365234,1.3436660766601562,4,0.08250830871339643,-2.0,100.77458953857422,2.0000075707677514,99.4309310913086,-2.3333232390527807,97.75135040283205,0.08250830871339643
1874,2007-03-12,102.45417022705078,103.1259994506836,101.11050415039062,102.11825561523438,857684.0,0.006600721665109832,1.4000090849213018,0.5,57.69230601240874,43.05715120602149,-3.7597421299780223,-2.437601645898809,-0.5794862900684166,-7.2517863056530985,15.612095263784193,2.0154953002929688,-1.7076306303366522,2.5781524658203097,-0.9588790140193026,6.115183945659922,0.8096367259005035,4.346668205740116,-6.807529248046876,88.23532555327691,32.07065314874278,1.7685157399198088,3,-3.275177001953125,-1.427642822265625,0.3779029846191406,-6.214435577392578,2.3514022827148438,0,0.05245898147968164,2.499984858579129,101.78233337402344,-2.0,100.77458953857422,2.0000075707677514,99.4309310913086,0.05245898147968164
1875,2007-03-13,101.78233337402344,102.45417022705078,100.77458953857422,102.45417022705078,2835512.0,-0.00655743784307139,3.999965931932,-2.0000227123032546,59.99996366044685,46.32875223637896,-2.8328770707438338,-1.8890754897757631,-0.06818369167706351,-6.437569689561727,15.835431963883199,1.6795806884765625,-1.6046994162817043,1.9231117248535128,-1.57203007510347,5.4182535248104955,0.17554082487501432,3.6706826248320112,-5.686930886718756,72.41370128222398,12.556453017726582,1.747570899978495,3,-2.519359588623047,-1.0917205810546875,1.3856544494628906,-5.542598724365234,1.0077514648437642,1,0.06600661698753907,1.4000090849213018,102.45417022705078,2.499984858579129,101.78233337402344,-2.0,100.77458953857422,0.06600661698753907
1876,2007-03-14,99.4309310913086,101.78233337402344,99.4309310913086,100.4386749267578,1264875.0,-0.023102263475077267,-3.6666666666666665,1.499982965965979,49.05660700779287,47.90107770821804,-0.18496146847526518,0.2921099271817127,2.2003431013399535,-3.923833752661082,16.257629996991728,2.3514022827148438,-1.8331863770279284,-0.31072044372558594,-3.6897485325640815,3.0683076451129097,-2.000234488144841,1.378793600693669,-2.9136927862011817,15.384588506196954,-41.49882569949256,1.6895140444192482,3,0.16795730590820312,0.7558097839355469,3.9470043182373047,-3.1911964416503906,5.710563659667969,2,0.07770269518517825,3.999965931932,101.78233337402344,1.4000090849213018,102.45417022705078,2.499984858579129,101.78233337402344,0.07770269518517825
1877,2007-03-15,100.4386749267578,102.45417022705078,99.4309310913086,102.11825561523438,682602.0,0.01013511413791135,1.5714267173690153,1.6666742374344559,50.0,49.30399541732788,-0.9209273935797455,-0.8100795339486098,1.211773361907504,-4.780508565250997,17.246195581394264,3.0232391357421875,-1.484832218961003,0.7306148529052621,-2.6041845277965336,4.065414233607058,-0.9367848374456429,2.398014543256167,-3.5249109529158176,35.99999273208243,-16.657745917103504,1.6673996903508999,3,-0.8397865295410014,-0.4198951721191264,2.771303176879897,-4.198940277099595,3.695068359375,3,0.06688964684187981,-3.6666666666666665,99.4309310913086,3.999965931932,101.78233337402344,1.4000090849213018,102.45417022705078,0.06688964684187981
1878,2007-03-16,101.11050415039062,101.78233337402344,99.766845703125,99.766845703125,590211.0,0.006688949492043239,-2.0,-0.7999963660479795,44.89795256203215,50.26215591783162,-1.2208690081605766,-1.4225632481550292,0.5781494656425252,-5.277055773419562,17.646180977174613,2.0154876708984375,-0.9116088174608024,1.3184654235839872,-2.071091711036658,4.7080225582046324,-0.3763131437263354,3.01324399089431,-3.8240060479381413,45.45445160224645,-2.729371392988071,1.6947785673103244,3,-0.8397865295410156,-1.0917243957519531,2.0994739532470703,-4.870769500732422,5.374649047851577,4,0.029900346765608488,1.5714267173690153,100.4386749267578,-3.6666666666666665,99.4309310913086,3.999965931932,101.78233337402344,0.029900346765608488
1879,2007-03-19,103.1259994506836,103.4619140625,101.78233337402344,101.78233337402344,780125.0,0.01993358966240688,-1.4999971609782135,1.0000056780758138,67.46985841802532,53.51043982134861,-2.6162618751716877,-3.4147106376918828,-1.3532739412544856,-7.101087815388283,17.04099758486978,2.351409912109375,-0.4042942683701938,3.2079925537109375,-0.4828946358232429,6.898879743245118,1.3625489589438473,5.053436148478028,-5.4891312673372425,91.66668243906963,38.07735859982296,1.8454435947670884,3,-2.2674293518066406,-3.7790489196777344,0.16795730590820312,-6.382392883300781,4.030982971191406,0,0.0,-2.0,101.11050415039062,1.5714267173690153,100.4386749267578,-3.6666666666666665,99.4309310913086,0.0
1880,2007-03-20,102.7900848388672,103.1259994506836,100.77458953857422,102.45417022705078,817853.0,-0.0032573222427485504,3.6666818082021697,0.24999858048911724,69.99998864388718,56.24706255946632,-1.6655927477879828,-2.9942038952778063,-0.9625305077179149,-6.552265105254705,16.420585574056478,2.351409912109375,0.07463930052864498,2.720915985107439,-1.1852616437010255,6.627093613915903,0.7678271707031996,4.674004799511678,-4.687212985188552,83.33336487813962,25.23398858055556,1.9530888144042342,3,-1.679576873779311,-3.4431343078613423,0.7558078765868999,-6.046478271484389,2.351409912109361,1,0.019607802387340056,-1.4999971609782135,103.1259994506836,-2.0,101.11050415039062,1.5714267173690153,100.4386749267578,0.019607802387340056
1881,2007-03-21,104.80557250976562,104.80557250976562,102.7900848388672,102.7900848388672,1381662.0,0.019607802387340056,-1.0000000000000142,5.999999999999704,72.72723987898515,58.35302548091715,-3.172091020409596,-4.75058802970382,-2.9527849522536513,-8.351690427418461,15.404366428059493,2.0154876708984233,0.720083794766964,4.417284393310553,0.060460718886545806,8.77410806773456,2.2388725560985563,6.595696230522549,-6.2739772793812705,100.0,37.33142200004998,2.178411837212002,3,-2.939258575439453,-4.786792755126953,-1.1337127685546875,-8.061965942382812,-1.0077438354492188,2,-0.01923073003308695,3.6666818082021697,102.7900848388672,-1.4999971609782135,103.1259994506836,-2.0,101.11050415039062,-0.01923073003308695
1882,2007-03-22,104.80557250976562,106.4851531982422,104.1337432861328,105.81332397460938,848618.0,0.0,1.0,-0.5000037853838794,73.56320218705918,60.60079093007082,-2.8386819631594875,-4.589025976235533,-2.9162020367177774,-8.138798169610595,14.655584990763051,2.3514099121094034,1.3565848210069902,4.165348052978516,-0.6034288367557679,8.934124942712799,1.7809596081113739,6.549736497845657,-5.646579551443139,74.99994321937066,8.182050582083221,2.384388444867142,3,-1.8475303649902344,-3.947002410888672,-1.1337127685546875,-8.061965942382812,-1.6795730590820312,3,0.003205194467876593,-1.0000000000000142,104.80557250976562,3.6666818082021697,102.7900848388672,-1.4999971609782135,103.1259994506836,0.003205194467876593
1883,2007-03-23,105.14149475097656,105.47740936279295,104.46965789794922,104.80557250976562,587414.0,0.003205194467876593,1.0000000000000282,-0.33333838047362363,76.74419464498128,62.71766744480111,-2.9591873081167677,-4.800694111847164,-3.243371468341934,-8.276486113206815,14.46535621206767,1.0077514648437358,1.779316915072883,4.266129302978513,-0.9074034042911308,9.439662010248156,1.679362949343684,6.852895656613342,-5.103362563863712,76.47065110655363,4.654437044366901,2.586766353634822,3,-2.183452606201172,-4.282924652099609,-1.6795806884765625,-8.061973571777344,-1.0077514648437642,4,-0.009584716930557069,1.0,104.80557250976562,-1.0000000000000142,104.80557250976562,3.6666818082021697,102.7900848388672,-0.009584716930557069
1884,2007-03-26,103.7978286743164,105.47740936279295,103.7978286743164,105.14149475097656,385236.0,-0.012779598386370439,-1.4999971609781921,-3.999931864637747,69.56520880444765,63.7804724608012,-1.5699794809984269,-3.560192305826945,-1.9280440128315206,-6.726977520554087,15.363328125820827,1.6795806884765483,1.9118012242783209,2.8720760345458984,-2.3986915472088555,8.142843616300652,0.2366922436685286,5.507459825423268,-2.986053965868038,52.941168611680645,-19.808115847085567,2.6353837908773765,3,-0.8397865295410156,-2.939258575439453,-1.0917243957519531,-6.7183074951171875,1.0077438354492188,0,0.025889987856660746,1.0000000000000282,105.14149475097656,1.0,104.80557250976562,-1.0000000000000142,104.80557250976562,0.025889987856660746
1885,2007-03-27,103.4619140625,104.80557250976562,101.44641876220705,104.80557250976562,743074.0,-0.0032362392942765217,4.000011356151606,0.9999943219564267,64.28570269783583,65.47259420413931,-1.0848443103876804,-2.966288646734327,-1.6682724152887545,-6.2092202203998,14.623544891652351,3.3591537475585795,1.9850593442473183,2.275827026367182,-2.953737306325081,7.505391359059445,-0.33895513997894966,4.890609192713313,3.0232391357422017,40.00003028297902,-29.024606262265984,2.614782166346131,3,-0.5038719177246094,-2.603343963623047,-2.0994701385498047,-6.298412322998047,1.0077438354492188,1,0.03571428571428581,-1.4999971609781921,103.7978286743164,1.0000000000000282,105.14149475097656,1.0,104.80557250976562,0.03571428571428581
1886,2007-03-28,105.14149475097656,105.81332397460938,103.1259994506836,103.4619140625,760115.0,0.01623380645618,-1.2857133586845078,-1.2500056780758138,65.11628398317607,67.15218131338109,-2.08886069741682,-4.255559366511733,-3.4385369599144013,-7.679254642190074,13.271264504883145,2.6873245239257812,1.9622753139350948,3.5691047668456974,-1.6290218146529725,8.767231348344367,0.9700414760963554,6.1681680575950395,1.2428837585449344,73.33341408794452,5.747085664383022,2.5990632907493354,3,-2.0154953002929688,-4.282924652099609,-3.8630313873291016,-6.886268615722656,-1.6795806884765625,2,0.0,4.000011356151606,103.4619140625,-1.4999971609781921,103.7978286743164,1.0000000000000282,105.14149475097656,0.0
1887,2007-03-29,105.14149475097656,106.14923858642578,104.80557250976562,105.14149475097656,569475.0,0.0,-2.999931864637747,0.0,62.500014195141205,69.1079659392821,-1.5104519342217344,-3.8999290754995286,-3.4336275760099397,-7.48367181611232,11.893371314109729,1.3436660766601562,1.9567193860565055,3.2163936614990263,-1.9432030849416435,8.375990407939696,0.6365952882786985,5.796192034719354,1.144124563598652,78.57149809866186,13.185607362069405,2.5797983732203336,3,-1.5116233825683594,-4.282924652099609,-3.8630313873291016,-3.3591575622558594,-0.3359222412109375,3,-0.012779598386370439,-1.2857133586845078,105.14149475097656,4.000011356151606,103.4619140625,-1.4999971609781921,103.7978286743164,-0.012779598386370439
1888,2007-03-30,106.8210678100586,107.156982421875,104.46965789794922,105.14149475097656,820864.0,0.015974407279067515,1.2857207749437871,100.0,65.11626555788666,68.84645562148891,-2.564476806859375,-5.142046369096192,-5.077844055885322,-8.955909818235313,10.751109474959195,2.6873245239257812,2.4286681527819383,4.450878906249997,-0.7889264359611445,9.690684248461139,1.8309762351444192,7.070781577355575,-5.374649047851548,94.11766277663844,30.31579670254743,2.619902671105572,3,-2.8552818298339844,-5.626583099365234,-5.962497711181641,-4.5348587036132955,-3.695068359375,4,-0.034591194743955334,-2.999931864637747,105.14149475097656,-1.2857133586845078,105.14149475097656,4.000011356151606,103.4619140625,-0.034591194743955334
1889,2007-04-02,107.156982421875,109.17247772216795,105.47740936279295,106.4851531982422,1530149.0,0.0031446475747058944,-1.7500056780757847,0.39999999999999153,69.0476319230466,68.74063820806218,-2.535052477252364,-4.9653026385848875,-5.3954281327893625,-9.067022082241934,9.447176380298734,3.695068359375,2.8630125334111654,4.29971618652344,-0.8102912777427207,9.409723650789601,1.744712454390367,6.854719918656514,-5.596352386474592,73.91302201111921,10.737814270781719,2.5550037321330796,4,-1.8475341796875,-4.954750061035156,-6.298412322998047,-4.870773315429702,-3.695068359375,0,-0.028213179089345397,1.2857207749437871,106.8210678100586,-2.999931864637747,105.14149475097656,-1.2857133586845078,105.14149475097656,-0.028213179089345397
1890,2007-04-03,108.50064086914062,109.50839233398438,107.156982421875,108.50064086914062,751068.0,0.012539159062688654,1.3333232390527527,0.0,84.61536221671571,70.06154069003223,-3.3340978039636013,-5.7575532017313265,-6.639789302203766,-10.170419036976341,8.377015678094196,2.351409912109375,3.4349022990643903,5.10591011047363,-0.004096086764974416,10.215916307712234,2.5509070118543207,7.660913209092939,-6.635536926269509,84.21044452652731,14.370821573319375,2.555003098619302,4,-3.023235321044922,-6.130451202392578,-7.55809211730957,-6.214431762695327,-4.702812194824219,1,-0.034055728424973175,-1.7500056780757847,107.156982421875,1.2857207749437871,106.8210678100586,-2.999931864637747,105.14149475097656,-0.034055728424973175
1891,2007-04-04,108.50064086914062,109.17247772216795,106.4851531982422,109.17247772216795,509400.0,0.0,6.999931863864254,-100.0,83.33331230347608,71.14710848074523,-3.078576708324519,-5.315776883827112,-6.560103107091464,-9.943809158014432,7.484029463817617,2.687324523925753,3.489437929380614,4.652424621582028,-0.5846578190162859,9.889507062180343,2.033883401282864,7.270965841881193,-6.1769396228027205,79.9999091510621,5.636912063941367,2.61854122029916,4,-3.023235321044922,-6.130451202392578,-7.55809211730957,-6.214431762695327,-2.68731689453125,2,-0.037151697343917545,1.3333232390527527,108.50064086914062,-1.7500056780757847,107.156982421875,1.2857207749437871,106.8210678100586,-0.037151697343917545
1892,2007-04-05,109.17247772216795,109.84430694580078,108.16472625732422,108.83655548095705,333447.0,0.006192008154473516,1.0,-0.5000056780113016,83.33332281841135,71.87923383334856,-3.42611801866974,-5.614041422823192,-7.1861210063179755,-10.401601501193298,7.593185856644377,1.6795806884765625,3.580644204901006,4.904367065429668,-0.6331177737051803,10.441851904564516,2.1356246458622365,7.673109484997099,-6.417695010571265,87.50003548787282,9.088680329462505,2.7687424195674257,4,-3.5271148681640483,-6.55035018920897,-8.985738754272447,-7.642078399658189,-5.7105636596679545,3,-0.05230772241151027,6.999931863864254,108.50064086914062,1.3333232390527527,108.50064086914062,-1.7500056780757847,107.156982421875,-0.05230772241151027
1893,2007-04-10,110.1802215576172,111.1879653930664,109.17247772216795,109.50839233398438,587232.0,0.00923074987831507,-1.9999999999999576,1.999954576425376,81.81816304773504,73.24067319371382,-4.07218770437828,-6.282484361274939,-8.102903562726354,-11.195313282170886,8.164740846413432,2.0154876708984517,3.4835990149020404,5.492216491699239,-0.5060375953383698,11.490470578736847,2.4930894481804273,8.49134353521805,-6.8582769072841785,82.35296475322477,5.386232371572078,2.9991270435188064,4,-3.863029479980483,-6.550350189208999,-9.993482589721694,-8.649822235107436,-3.359153747558608,1,-0.048780524960561844,1.0,109.17247772216795,6.999931863864254,108.50064086914062,1.3333232390527527,108.50064086914062,-0.048780524960561844
1894,2007-04-11,107.8288116455078,110.1802215576172,107.4928970336914,109.84430694580078,837486.0,-0.02134148832583138,-1.0000000000000107,-3.000011356151585,69.23074235238195,73.79012204421896,-1.2168117559949394,-3.697338923465338,-5.653492723457262,-8.638689893635203,8.770534778970394,2.6873245239257955,3.3293269795792355,2.8720745086669837,-3.1860788803722926,8.93022789770626,-0.15700218585266157,5.901151203186629,-3.7202649209014425,28.571382219863956,-45.624119582187426,3.0290766945196412,4,-0.6718292236327983,-4.198940277099595,-7.6420726776122905,-6.298412322998033,-2.3514022827148438,2,-0.043613688429442354,-1.9999999999999576,110.1802215576172,1.0,109.17247772216795,6.999931863864254,108.50064086914062,-0.043613688429442354
1895,2007-04-12,108.50064086914062,109.17247772216795,105.47740936279295,107.156982421875,773418.0,0.006230516810678655,1.7499900634237757,-0.6666641430869642,65.71426717369008,73.85656462094273,-1.2278548429745086,-4.047563355776958,-6.228322927584827,-9.091270281999755,8.966503536431512,3.695068359375,3.119800454465917,3.2079883575439396,-2.8540842155830717,9.270060930670951,0.17695207098043397,6.239024644107445,-3.68415227768827,52.94110574032669,-17.247139825460607,3.0310362865635088,4,-0.6718292236328125,-4.198940277099609,-8.313901901245117,-6.970241546630859,-2.3514022827148438,3,-0.046439604100750764,-1.0000000000000107,107.8288116455078,-1.9999999999999576,110.1802215576172,1.0,109.17247772216795,-0.046439604100750764
1896,2007-04-13,107.156982421875,109.50839233398438,106.14923858642578,107.8288116455078,783361.0,-0.01238387567577759,-1.5000056780758138,-0.4999999999999894,58.97436196084639,73.46482548379888,0.48250718769187984,-2.208649402478187,-4.801278979709338,-7.544677647438576,8.683078188544032,3.3591537475585938,3.094854161809394,1.47802734375,-3.9642591916957173,6.920313879195717,-1.2431159239728515,4.1991706114728515,-1.7033461502612397,29.411725411292718,-38.50857937213455,2.7211432677228578,4,0.6718292236328125,-2.4353866577148438,-6.970243453979492,-5.626583099365234,0.0,4,-0.03134796885501745,1.7499900634237757,108.50064086914062,-1.0000000000000107,107.8288116455078,-1.9999999999999576,110.1802215576172,-0.03134796885501745
1897,2007-04-16,107.156982421875,108.16472625732422,106.14923858642578,107.8288116455078,749054.0,0.0,2.0,1.0,57.894717967660114,72.66243130710701,0.892305434718196,-1.7702874935548323,-4.716174250712413,-7.334319633627871,8.698825127785238,2.0154876708984375,3.245410789002378,1.1421119689941435,-3.738678281302512,6.022902219290799,-1.2982831561541843,3.5825070941424713,-1.6795730590820455,29.411725411292718,-35.880946557191535,2.4403951251483265,4,1.1757049560546875,-2.1834487915039062,-6.970243453979492,-5.7945404052734375,-0.6718292236327983,0,-0.012539159062688654,-1.5000056780758138,107.156982421875,1.7499900634237757,108.50064086914062,-1.0000000000000107,107.8288116455078,-0.012539159062688654
1898,2007-04-17,104.1337432861328,106.8210678100586,103.7978286743164,106.8210678100586,1659333.0,-0.028213179089345397,1.2499992902425383,4.000011356151733,51.16278824096747,70.67522645354268,3.9049017831767685,1.5716367993613147,-1.7711567706490143,-4.116166876059879,8.80932942648773,3.3591537475585938,3.1952518427640655,-2.0322891235351648,-6.437641629055264,2.3730633819849345,-4.234965376295207,0.17038712922487775,7.054222106933608,5.263145311773198,-59.04761054493808,2.2026762527600483,4,3.359153747558608,0.9237670898437642,-3.9470043182372905,-2.771301269531236,4.702812194824247,1,-0.006451599668195751,2.0,107.156982421875,-1.5000056780758138,107.156982421875,1.7499900634237757,108.50064086914062,-0.006451599668195751
1899,2007-04-18,103.1259994506836,104.1337432861328,102.7900848388672,104.1337432861328,1165808.0,-0.009677399502293738,1.6666666666666854,0.3749989353638002,48.88889113207481,66.70561855524925,4.7837849168526105,2.7187735694329263,-0.7899820449167692,-2.893254343988744,9.431195753560868,1.3436584472655966,3.1893220981739177,-3.0400329589843693,-7.445385464504469,1.36531954653573,-5.242709211744412,-0.8373567062243268,7.914163208007807,4.999988643873964,-59.80881288826741,2.2026762527600483,4,3.863025665283203,2.1834487915039062,-3.107217788696289,-1.7635574340820312,7.39013671875,2,0.0358306186515267,1.2499992902425383,104.1337432861328,2.0,107.156982421875,-1.5000056780758138,107.156982421875,0.0358306186515267
1900,2007-04-19,104.80557250976562,107.8288116455078,102.7900848388672,103.7978286743164,1998406.0,0.01628661121374364,-2.333338380511847,-1.0000000000000142,48.88886533542489,62.878457781021346,2.821674779818096,1.2626758373448155,-2.5096427917681297,-4.356434833071276,9.856024147580559,5.038726806640597,3.035126265883818,-1.4612342834472685,-5.627125618560314,2.7046570516657766,-3.544179951003784,0.621711384109247,5.90458703613281,29.999931863244843,-32.33718872713432,2.0829456675565208,4,2.183452606201172,0.503875732421875,-4.702812194824219,-3.4431304931640625,4.70281982421875,3,0.006410316140057715,1.6666666666666854,103.1259994506836,1.2499992902425383,104.1337432861328,2.0,107.156982421875,0.006410316140057715
1901,2007-04-20,102.7900848388672,104.80557250976562,100.27072143554688,104.80557250976562,1718803.0,-0.01923073003308695,3.5000037853838757,-1.9999999999999858,43.13724180376424,58.412226557171664,4.405185660955169,3.2880038975352903,-0.526001906492084,-2.096532382772253,10.066702948639106,4.53485107421875,2.730885602096805,-3.3759475708007614,-7.781300076320861,1.029404934719338,-5.578623823560804,-1.1732713180407188,7.60327171874998,31.914895673361006,-27.196804216212033,2.2026762527600483,4,2.939258575439439,2.5193634033202983,-2.8132915496826314,-1.4276428222656392,5.374641418457017,4,0.03267974486862579,-2.333338380511847,104.80557250976562,1.6666666666666854,103.1259994506836,1.2499992902425383,104.1337432861328,0.03267974486862579
1902,2007-04-23,105.14149475097656,105.47740936279295,103.1259994506836,103.1259994506836,1296469.0,0.022875843674955654,-1.3333320715434702,-1.0000037853838828,45.28302695345829,54.35276699114092,1.5889433223216827,1.015095261575027,-2.9150791935905005,-4.21955454764867,9.573503699585956,2.687324523925753,2.1248316890681735,-1.0413337707519474,-5.427365544035837,3.344698002531942,-3.234349657393892,1.1516821158899972,4.644503699316402,64.44449828093373,9.357607974643457,2.1930158866419482,4,0.08397674560546875,0.1679534912109375,-5.248680114746094,-3.779052734375,3.0232315063476562,0,0.019169288734880885,3.5000037853838757,102.7900848388672,-2.333338380511847,104.80557250976562,1.6666666666666854,103.1259994506836,0.019169288734880885
1903,2007-04-24,104.1337432861328,105.14149475097656,103.7978286743164,105.14149475097656,1482686.0,-0.009584716930557069,1.6666616195263764,-0.5000018926847803,41.818178064089835,51.30692651466401,1.8425699121613661,2.0485054236770424,-1.9249943172229678,-2.965502207580485,9.053651350268629,1.3436660766601562,1.5172920604692592,-1.9986976623535355,-6.45764847196638,2.4602531472593085,-4.2281730671599576,0.23077774245288651,5.0813385432754075,51.11108419286644,-1.5285629286176956,2.229475404806425,4,0.7558135986328267,1.3436622619629048,-4.324909210205064,-3.107215881347642,4.0309829711914205,1,0.02258067210403003,-1.3333320715434702,105.14149475097656,3.5000037853838757,102.7900848388672,-2.333338380511847,104.80557250976562,0.02258067210403003
1904,2007-04-25,106.4851531982422,106.8210678100586,102.7900848388672,103.7978286743164,1217899.0,0.02258067210403003,1.3999990915099247,-2.6666540488159174,44.82759835970571,48.98618553533241,-0.8040347039922295,-0.09618566986993926,-4.223794720965984,-5.041028479904355,8.913895401847167,4.030982971191392,0.8734832033451596,0.2183460235595902,-4.104264221911052,4.540956269030232,-1.9429590991757237,2.379651146294904,2.193267007534331,82.22224914046714,32.18910169117226,2.1613051227353184,4,-1.5955963134765767,-0.7558097839355611,-6.340404510498061,-5.4586257934570455,0.0,2,0.02208197304592563,1.6666616195263764,104.1337432861328,-1.3333320715434702,105.14149475097656,3.5000037853838757,102.7900848388672,0.02208197304592563
1905,2007-04-26,107.156982421875,107.156982421875,105.14149475097656,106.8210678100586,1043350.0,0.006309135155978529,11.0,0.1249996451212685,46.66667423741723,47.61866467717361,-1.8847023831009153,-0.5027733991164212,-4.834123027860528,-5.432948322763494,9.332222267453862,2.0154876708984375,0.18439442955332197,0.7054218292236385,-3.4239560244792955,4.8347996829265725,-1.3592670976278214,2.7701107560750984,1.0169758576877541,100.0,51.53678171003382,2.064688926851464,4,-2.939258575439453,-1.4276390075683594,-7.054222106933594,-6.130455017089844,-0.6718292236327983,3,0.03134796885501756,1.3999990915099247,106.4851531982422,1.6666616195263764,104.1337432861328,-1.3333320715434702,105.14149475097656,0.03134796885501756
1906,2007-04-27,105.14149475097656,106.8210678100586,105.14149475097656,106.14923858642578,1954907.0,-0.01880873859403298,-2.3333333333333335,-3.0,40.624998891002846,45.69980700198948,-0.206939398642902,1.5944632307154762,-2.76845713266799,-3.159838595578364,9.857734694839158,2.0154876708984375,-0.29617639970506104,-1.310065841674799,-5.439443695377733,2.819312012028135,-3.374754768526259,0.7546230851766609,2.558269317945232,53.846234481408985,9.894564840408862,2.064688926851464,4,-1.0917282104492188,0.5878486633300781,-4.9127655029296875,-4.114967346191406,-2.6873245239257812,4,0.041533531488691766,11.0,107.156982421875,1.3999990915099247,106.4851531982422,1.6666616195263764,104.1337432861328,0.041533531488691766
1907,2007-04-30,103.7978286743164,104.80557250976562,103.7978286743164,104.1337432861328,189290.0,-0.012779598386370439,-5.0,0.3333333333333192,35.38461108406993,43.94667620677864,0.6818216492546583,2.985365072612666,-1.367533405130601,-1.5744755824500487,10.090891505512655,1.3436660766601562,-0.8167323769256285,-2.5865486145019503,-6.847302577610421,1.6742053486065203,-4.7169255960561856,-0.456171632947715,3.456192836602895,23.07688275929518,-15.355623945163991,2.1303769815542335,4,0.2519378662109375,1.9315147399902344,-2.8552818298339844,-2.77130126953125,-2.0154953002929688,0,0.04207118432804324,-2.3333333333333335,105.14149475097656,11.0,107.156982421875,1.3999990915099247,106.4851531982422,0.04207118432804324
1908,2007-05-02,103.1259994506836,105.47740936279295,103.1259994506836,104.80557250976562,1035068.0,-0.006472478588553043,-1.8000090849212849,5.000000000000211,38.333336487813966,42.77383680186077,1.3361834370370644,3.5480876468540146,-0.5909267724120042,-0.6516751243443366,10.022786686098991,2.351409912109361,-1.2102674353645284,-3.073624420166013,-7.568657154731454,1.4214083143994287,-5.321140787448741,-0.8261080528832849,3.709024055713357,7.692294253098177,-30.666204511705395,2.2475163672827243,5,0.92376708984375,2.603343963623047,-1.2176933288574219,-2.0994720458984375,-0.6718292236328125,2,0.04885990762252179,-5.0,103.7978286743164,-2.3333333333333335,105.14149475097656,11.0,107.156982421875,0.04885990762252179
1909,2007-05-03,104.1337432861328,105.14149475097656,103.1259994506836,104.1337432861328,2466002.0,0.009771966728246095,-1.0000075707677798,-0.0,39.34426351584306,41.7133254885739,0.543584743538176,2.4266530540608215,-1.5179251277716475,-1.5099937878485576,9.225454008906798,2.0154953002929688,-1.5934254526928697,-1.9147186279297017,-6.477026332413558,2.647589076554155,-4.19587248017163,0.36643522431222664,2.3074220960131413,24.999952682790756,-11.038315208286562,2.281153852241928,5,-0.4198913574218608,1.5956001281738423,-2.2254371643066264,-3.107215881347642,-3.3591537475585795,3,0.03870967127451963,-1.8000090849212849,103.1259994506836,-5.0,103.7978286743164,-2.3333333333333335,105.14149475097656,0.03870967127451963
1910,2007-05-04,104.80557250976562,105.81332397460938,104.80557250976562,104.80557250976562,1057195.0,0.006451599668195973,0.0,0.0,44.06778878060573,41.81671959711184,-0.14331565196667384,1.54291071719382,-2.0724642652989473,-2.0859738975510993,8.36501190782345,1.6795806884765767,-1.6465636759281637,-1.058135986328125,-5.500006407645529,3.383734434989279,-3.279071196986834,1.162799224330584,1.2653662355843664,45.45445160224645,8.223623534284584,2.2209352106587033,5,0.16796112060546875,0.9237709045410156,-2.897266387939453,-3.7790451049804688,-3.695068359375,4,0.016025681156601523,-1.0000075707677798,104.1337432861328,-1.8000090849212849,103.1259994506836,-5.0,103.7978286743164,0.016025681156601523
1911,2007-05-07,104.46965789794922,105.47740936279295,103.7978286743164,105.14149475097656,671236.0,-0.0032051216721812326,1.499997160978245,-100.0,43.333327024372146,41.60008627165782,0.5094783866415327,1.6457274708239282,-1.5774279020143638,-1.6766449358286621,7.634653832198174,1.6795806884765483,-1.5840758050115795,-1.1925014495849666,-5.494178834375617,3.109175935205684,-3.343340141980292,0.9583372428103587,1.3436660766601562,49.99985804850766,11.293347833548722,2.150838692395328,5,0.503875732421875,1.2596855163574219,-2.561351776123047,-3.4431304931640625,-2.6873245239257812,0,0.01929263808121018,0.0,104.80557250976562,-1.0000075707677798,104.1337432861328,-1.8000090849212849,103.1259994506836,0.01929263808121018
1912,2007-05-08,103.4619140625,105.81332397460938,102.45417022705078,104.46965789794922,971648.0,-0.00964628252572275,-1.2222272694007232,1.499982965966,48.14815126368523,42.30341662716842,1.401278051717668,2.3228059458191694,-0.4623083957030616,-0.5979195545422726,6.757420729797409,3.3591537475585938,-1.669208046904231,-1.914717102050787,-5.987327848588279,2.1578936444867054,-3.951022475319533,0.12158827121795923,-3.191192626953125,29.99993186324499,-12.402527482800522,2.0363053732687484,5,1.3436622619628906,2.2674293518066406,-1.4696292877197266,-2.4353866577148438,-1.0077438354492188,1,-0.009740239629052794,1.499997160978245,104.46965789794922,0.0,104.80557250976562,-1.0000075707677798,104.1337432861328,-0.009740239629052794
1913,2007-05-09,104.80557250976562,105.14149475097656,104.1337432861328,104.1337432861328,1465781.0,0.012986986172070392,-2.00002271230317,-0.6666666666666807,54.54544703726753,43.383177591341955,0.18208915726435748,0.5858855390481494,-1.702422267330121,-1.8379262745245626,5.374273887344133,1.6795806884765625,-1.4384548870785068,-0.3023262023925781,-3.6924523169331565,3.087799912148,-1.9973892596628673,1.392736854877711,-4.423999023437503,69.99984101423831,21.92164068202537,1.695063057270291,5,3.814697265625e-06,0.9237709045410156,-2.561351776123047,-3.7790451049804688,-3.0232391357421875,2,-0.02884616784532601,-1.2222272694007232,103.4619140625,1.499997160978245,104.46965789794922,0.0,104.80557250976562,-0.02884616784532601
1914,2007-05-10,103.1259994506836,105.14149475097656,101.78233337402344,104.80557250976562,750418.0,-0.01602560836090594,1.8571372949822358,-2.499999999999947,45.454552962732464,43.24849744971032,1.4919509369460968,1.9974830021969296,-0.0124911206728342,-0.12241553678751416,5.050565808109991,3.359161376953125,-1.4579865008513053,-1.7467586517334013,-4.991520323594628,1.4980030201278254,-3.3691394876640146,-0.12437781580278795,-2.635790954589851,33.33339642282578,-16.32802614997619,1.622380835930612,5,1.1757011413574219,2.603343963623047,-0.5458641052246094,-1.9315147399902344,-1.3436660766601562,3,-0.006514644485497434,-2.00002271230317,104.80557250976562,-1.2222272694007232,103.4619140625,1.499997160978245,104.46965789794922,-0.006514644485497434
1915,2007-05-11,103.4619140625,103.7978286743164,101.44641876220705,102.7900848388672,832607.0,0.0032573222427487725,2.500011356151606,-0.39999999999999153,51.99999636603804,44.51238605804756,0.644551472835559,1.3330718772127454,-0.18773630936634333,-0.4200742964568889,5.620448248140564,2.351409912109361,-1.3106979975960513,-1.158907699584958,-3.971278158950625,1.6534627597807088,-2.5650929292677915,0.24727753009787534,-2.8652432568359387,46.15385959303172,-5.514754425700254,1.4061852296828325,5,0.16795730590820312,2.2674293518066406,0.2939262390136719,-1.2596817016601562,-3.0232391357422017,4,-0.025974046085232905,1.8571372949822358,103.1259994506836,-2.00002271230317,104.80557250976562,-1.2222272694007232,103.4619140625,-0.025974046085232905
1916,2007-05-14,103.7978286743164,104.46965789794922,103.1259994506836,104.1337432861328,476128.0,0.003246746543017709,1.6666666666666667,-0.4999999999999894,45.45452668407597,45.63126556915934,0.10950993979579948,0.7721848495363304,-0.3286923906132557,-0.7368458641583402,5.976363580407137,1.343658447265625,-1.3994732137236952,-0.6550354003906307,-3.220013789081648,1.9099429883003864,-1.9375245947361321,0.6274537939548708,-3.0968248052734424,53.846140406967955,3.636880541992305,1.2824891943455083,5,-0.16795730590820312,1.9315147399902344,0.12596893310546875,-1.4276390075683594,-3.8630294799804688,0,-0.025889987856660523,2.500011356151606,103.4619140625,1.8571372949822358,103.1259994506836,-2.00002271230317,104.80557250976562,-0.025889987856660523
1917,2007-05-15,105.81332397460938,106.8210678100586,102.7900848388672,103.1259994506836,1001637.0,0.01941750926810748,-1.399999091509945,-8.000022712303593,55.31916538688665,47.51857989127854,-1.7768791968328657,-1.4220442525179067,-2.143447929747026,-2.780283475558207,5.986760631586501,4.030982971191392,-1.5519852294581682,1.427642822265625,-0.898370995915414,3.753656640446664,0.2646359131750984,2.5906497313561516,-5.0100737034550775,81.25005323180957,29.867892615745475,1.163006909090521,5,-1.6795806884765625,-0.08398056030273438,-1.8895263671875,-3.443134307861328,-4.3669052124023295,1,-0.0380953026440527,1.6666666666666667,103.7978286743164,2.500011356151606,103.4619140625,1.8571372949822358,103.1259994506836,-0.0380953026440527
1918,2007-05-16,103.4619140625,106.4851531982422,103.4619140625,106.14923858642578,371989.0,-0.022222247858630806,-1.249999290242549,-1.0,40.42552163319581,47.638719682095505,0.7008981051773304,0.9238178546204381,0.39093169127448846,-0.49222727860384907,5.7286607753824725,3.0232391357422017,-1.4575749684183137,-0.8901756286621065,-3.2506582538811415,1.4703069965569284,-2.070416941271631,0.29006568394741805,-2.4179510897895256,37.50003548787292,-9.568753993435877,1.1802413126095204,5,0.6718292236328125,2.2674293518066406,0.6718311309814453,-0.92376708984375,-3.863029479980483,2,-0.009740239629052794,-1.399999091509945,105.81332397460938,1.6666666666666667,103.7978286743164,2.500011356151606,103.4619140625,-0.009740239629052794
1919,2007-05-18,106.8210678100586,107.156982421875,104.1337432861328,104.46965789794922,1340133.0,0.0324675391712681,1.0000000000000093,-0.8750003548787308,49.09091059254649,48.19684432786671,-2.499857431130337,-2.260198497160758,-2.726202342197439,-3.847572096674085,5.129777956330433,3.695068359375,-1.0258507299256223,2.284224700927737,-0.24461113393817868,4.813060535793653,1.0198067834947722,3.5486426183607023,-5.546020643854192,94.11766277663844,51.524193209867114,1.2644179174329595,5,-2.519367218017578,-1.5955963134765625,-1.8475360870361328,-3.6110916137695312,-7.054222106933594,4,-0.04716985646496874,-1.249999290242549,103.4619140625,-1.399999091509945,105.81332397460938,1.6666666666666667,103.7978286743164,-0.04716985646496874
1920,2007-05-21,105.47740936279295,109.17247772216795,104.1337432861328,107.4928970336914,947549.0,-0.012578590298824133,-1.1428566793422408,-0.857140076053529,50.9433946093083,49.04240739285961,-1.1743749245748774,-0.9102984996851688,-1.1619768759239975,-2.507879359237265,5.2893049498841185,5.038734436035156,-0.6544698176783186,0.9069744110107223,-1.654529336379312,3.4684781584007567,-0.3737774626842878,2.1877262847057324,-3.849446081248317,42.105282032339595,0.8965789235704094,1.280751873695017,5,-0.16796112060545454,-0.5878524780273295,-0.08398246765135298,-2.267433166503892,-3.3591537475585795,0,-0.03503191831399821,1.0000000000000093,106.8210678100586,-1.249999290242549,103.4619140625,-1.399999091509945,105.81332397460938,-0.03503191831399821
1921,2007-05-22,106.14923858642578,107.156982421875,105.47740936279295,106.4851531982422,633613.0,0.006369413390900025,1.0000000000000169,0.16666666666667254,56.86275819623581,50.010697052031894,-1.7689216274248025,-1.388767837883563,-1.6550309418636573,-3.1798078992075602,5.50067213209587,1.6795730590820455,-0.34114084168757586,1.4108459472656278,-1.0991324789244175,3.920824373455673,0.1558567341705981,2.6658351603606576,-3.91771414963128,52.63157265588673,8.75219358082947,1.2549892130950262,5,-0.8397903442382812,-1.2596817016601562,-0.08398246765136719,-2.9392623901367188,-6.550354003906264,1,-0.05379749996999261,-1.1428566793422408,105.47740936279295,1.0000000000000093,106.8210678100586,-1.249999290242549,103.4619140625,-0.05379749996999261
1922,2007-05-23,107.156982421875,108.50064086914062,106.14923858642578,106.14923858642578,890940.0,0.009493651097918443,-3.6666666666666665,-2.999999999999873,61.53846825806907,50.78769940989873,-2.4556354376235134,-2.3587065019329145,-2.51192034673673,-4.213973791241145,6.131860085495862,2.3514022827148438,-0.16364027281352378,2.317815399169916,-0.4124799876503431,5.0481107859901755,0.9526677057597794,3.682963092580053,-4.370181722250621,64.70584305840403,15.57780999830964,1.365147693410131,5,-1.8475341796875,-2.435382843017578,-0.8817787170410156,-3.9470062255859375,-8.397880554199219,2,-0.06739815795769111,1.0000000000000169,106.14923858642578,-1.1428566793422408,105.47740936279295,1.0000000000000093,106.8210678100586,-0.06739815795769111
1923,2007-05-24,106.4851531982422,107.156982421875,106.14923858642578,106.4851531982422,865981.0,-0.006269579531344216,-1.999999999999873,0.0,56.86275819623589,52.05527776917689,-1.6991907460872113,-1.5828360090341533,-1.7264206814917742,-3.56201432316071,6.797158220206567,1.0077438354492188,0.05635669090770534,1.5284156799316548,-1.2754961620956067,4.332327521958916,0.12645975891803118,2.9303716009452785,-3.1874983368143432,46.66667676099367,-5.285643486173356,1.4019559210136279,5,-1.1757049560547017,-1.7635536193847798,0.16795730590818891,-3.275177001953139,-6.718307495117202,3,-0.04731865696483151,-3.6666666666666665,107.156982421875,1.0000000000000169,106.14923858642578,-1.1428566793422408,105.47740936279295,-0.04731865696483151
1924,2007-05-25,108.83655548095705,108.83655548095705,105.81332397460938,105.81332397460938,802635.0,0.02208197304592563,-1.0000000000000093,100.0,60.71429295672057,53.023532945919385,-3.5261793330764846,-3.951647837556081,-3.956144007823468,-5.882269481773861,7.460457795764927,3.0232315063476705,0.30540095497008224,3.7622478485107536,0.5248152730634956,6.9996804239580115,2.1435315607871246,5.3809641362343825,-5.068914790669979,93.33320210709026,38.88349698926122,1.6187162877236314,5,-2.8552742004394673,-4.114955902099624,-2.561351776123061,-5.626579284667983,-9.57358551025392,4,-0.08487654591433513,-1.999999999999873,106.4851531982422,-3.6666666666666665,107.156982421875,1.0000000000000169,106.14923858642578,-0.08487654591433513
1925,2007-05-28,110.5161361694336,110.5161361694336,108.50064086914062,108.83655548095705,940987.0,0.015432137493274656,1.3999981830239931,0.5555580791447987,65.00001514151259,55.19525388563458,-4.581702837347194,-5.656687079356374,-5.470361485622789,-7.57961986066006,8.22291650276115,2.0154953002929688,0.3721218161778381,5.273870849609381,1.3136376338517124,9.234104065367049,3.2937542417305536,7.253987457488208,-6.31610851659606,100.0,43.12903527510085,1.980116607878832,5,-3.863025665283203,-5.122707366943359,-4.366899490356445,-7.306159973144531,-9.405632019042969,0,-0.09726444335539142,-1.0000000000000093,108.83655548095705,-1.999999999999873,106.4851531982422,-3.6666666666666665,107.156982421875,-0.09726444335539142
1926,2007-05-29,109.50839233398438,110.85205078125,109.50839233398438,110.5161361694336,1171012.0,-0.009118522148695463,-1.6666666666666667,-0.5999972745359948,65.00001514151259,56.2709038583708,-2.9935303826018753,-4.537660059948934,-4.229750758464903,-6.542049990799711,9.060476291976736,1.343658447265625,0.7784102384413814,4.0477821350097685,-0.3467735662266591,8.442337836246196,1.8505042843915618,6.245059985627975,-4.6767538294872395,73.3333737107002,12.523768301236359,2.197277850618213,5,-2.351409912109375,-3.9470062255859375,-3.3591556549072266,-6.2984161376953125,-6.718307495117173,1,-0.06748466086700622,1.3999981830239931,110.5161361694336,-1.0000000000000093,108.83655548095705,-1.999999999999873,106.4851531982422,-0.06748466086700622
1927,2007-05-30,108.16472625732422,109.50839233398438,107.4928970336914,109.50839233398438,693201.0,-0.012269982674589675,1.9999943219564267,1.3333409041010849,58.33333648781393,58.260661064439475,-1.4318112957809888,-3.004083533378733,-2.6965176627026466,-5.1304777839109335,10.103794677912175,2.0154953002929688,1.019359722055043,2.4857711791992188,-1.9940427416728426,6.96558510007128,0.2458642187631881,4.725678139635249,-2.6106382796167367,46.66659600627464,-12.444295077185188,2.239906960436027,5,-0.6718292236328125,-2.015491485595703,-2.6453304290771484,-4.954750061035156,-7.5580902099609375,2,-0.07919256093180083,-1.6666666666666667,109.50839233398438,1.3999981830239931,110.5161361694336,-1.0000000000000093,108.83655548095705,-0.07919256093180083
1928,2007-05-31,108.16472625732422,110.1802215576172,107.8288116455078,109.50839233398438,862308.0,0.0,-1.3333320715434798,1.0,63.63635612817971,59.876821679509824,-0.7761880353863688,-2.7481382067368543,-2.524700559823529,-5.05651865867145,11.030099946184581,2.3514099121094034,1.3951171046287953,2.233834838867182,-2.208035752504486,6.67570543023885,0.012899543181347894,4.454770134553016,-1.9748827431916283,46.66659600627464,-15.056218479326212,2.220935295685837,5,-0.6718292236328125,-2.015491485595703,-2.897266387939453,-4.954750061035156,-9.069709777832017,3,-0.08695648493828223,1.9999943219564267,108.16472625732422,-1.6666666666666667,109.50839233398438,1.3999981830239931,110.5161361694336,-0.08695648493828223
1929,2007-06-01,108.16472625732422,108.83655548095705,107.4928970336914,108.16472625732422,1038242.0,0.0,-1.000000000000021,-0.0,62.962956731891495,61.21232858201907,-0.6320086293618772,-2.5620190966639598,-2.414316338951636,-4.971081366835634,11.946642530047672,1.3436584472656392,1.4581845534216598,2.032285690307617,-2.4319901372620336,6.496561517877268,-0.1998522234772082,4.264423604092443,-1.4154178711375351,19.99995457549666,-41.88734712749546,2.2321379137848236,6,3.814697265625e-06,-2.015491485595703,-2.9812450408935547,-4.954750061035156,-8.397880554199219,4,-0.07763973380952893,-1.3333320715434798,108.16472625732422,1.9999943219564267,108.16472625732422,-1.6666666666666667,109.50839233398438,-0.07763973380952893
1930,2007-06-04,106.4851531982422,108.83655548095705,105.81332397460938,107.4928970336914,592668.0,-0.015527918547922015,-1.5714285714285836,-100.0,56.8965578005449,61.21608409360896,1.347220451781709,-0.7907041845253957,-0.6307707724230198,-3.228379332380797,12.361449257427646,3.0232315063476705,1.9768921073931978,0.26873359680176634,-4.153438564177748,4.69090575778128,-1.9423524836879835,2.479819677291516,4.366897583007798,13.33331314465018,-47.52340866545545,2.211086080489754,6,1.8475341796874858,-0.3359184265136861,-1.175703048706069,-3.275177001953139,-6.046478271484403,0,-0.0678233820455103,-1.000000000000021,108.16472625732422,-1.3333320715434798,108.16472625732422,1.9999943219564267,108.16472625732422,-0.0678233820455103
1931,2007-06-05,106.4851531982422,107.8288116455078,105.47740936279295,106.4851531982422,759008.0,0.0,-1.3333333333332675,-0.0,51.92307356327466,60.14770690529848,1.5643936199430186,-0.6661185477132392,-0.5896297096159344,-3.191427573825777,13.18395286532163,2.3514022827148438,2.1038009069320793,0.1679588317871179,-4.177808902054423,4.513726565628659,-2.0049250351336525,2.3408426987078883,4.266123046874981,21.42853666489883,-35.3263896275166,2.172883866920767,6,1.6795768737792827,-0.3359184265136861,-1.511619567871108,-3.275177001953139,-7.222183227539077,1,-0.050473224542820994,-1.5714285714285836,106.4851531982422,-1.000000000000021,108.16472625732422,-1.3333320715434798,108.16472625732422,-0.050473224542820994
1932,2007-06-07,102.45417022705078,106.4851531982422,101.78233337402344,106.4851531982422,1298553.0,-0.03785488258336811,1.3333364878139167,-100.0,47.368425246956065,59.092781022045166,5.429051646895672,3.4630480580196377,3.4365021896662427,0.8588060485268443,13.708244482918575,4.702819824218764,2.1994411680747277,-3.8126369476318303,-8.318226790177448,0.6929528949137875,-6.065431868904639,-1.5598420263590214,8.086151342773434,8.0000690452137,-49.07584586613296,2.2527949212728093,6,3.8630218505859375,3.6950645446777344,2.435384750366211,0.7558059692382812,-0.33591461181640625,3,0.0032786816883294545,-1.3333333333332675,106.4851531982422,-1.5714285714285836,106.4851531982422,-1.000000000000021,108.16472625732422,0.0032786816883294545
1933,2007-06-08,101.78233337402344,103.4619140625,99.0950164794922,101.44641876220705,1159028.0,-0.00655743784307139,1.3636307325100425,-0.08333317560929988,34.69385957796911,56.20162175773945,5.993969507844952,4.107365136091346,4.084751714552738,1.530091373088382,14.553054248220809,4.366897583007798,2.10300869706127,-4.3333118438720675,-9.231107566508044,0.5644838787639088,-6.782209705190056,-1.8844139825540793,8.232508904052736,27.586163686529837,-23.779582529690956,2.448897861317989,6,3.1912002563476562,3.1912002563476562,3.1072216033935547,1.427642822265625,1.0077514648437642,4,-0.011551094258566263,1.3333364878139167,102.45417022705078,-1.3333333333332675,106.4851531982422,-1.5714285714285836,106.4851531982422,-0.011551094258566263
1934,2007-06-11,102.45417022705078,103.7978286743164,100.77458953857422,103.1259994506836,986875.0,0.006600721665109832,2.0000075707677514,-2.000000000000085,40.42553088672487,53.47112350720748,4.82945096125394,3.5654166204025586,3.4399650176676033,0.8508768937648767,14.51251460708422,3.0232391357421875,1.828880906532632,-3.6278835296630803,-8.620314928407964,1.3645478690818038,-6.124099229035522,-1.1316678302906382,6.687085987138673,34.482782926326735,-17.30854316497947,2.4962156993724434,6,2.5193634033203125,2.5193634033203125,2.435384750366211,0.7558059692382812,1.679573059082017,0,-0.032786891349705805,1.3636307325100425,101.78233337402344,1.3333364878139167,102.45417022705078,-1.3333333333332675,106.4851531982422,-0.032786891349705805
1935,2007-06-12,100.77458953857422,103.1259994506836,100.4386749267578,102.11825561523438,1013882.0,-0.01639348290805942,-1.6666641430869453,2.0000113561516275,33.999998183020665,50.02667717848615,5.567339794764351,5.305355327337665,5.138465892316248,2.491783982799788,14.389826888995183,2.6873245239257955,1.6492859232507442,-5.173097991943365,-10.589131154651227,0.2429351707644969,-7.881114573297296,-2.465081410589434,7.562967496839448,19.230735632746093,-31.113651060236176,2.7080165813539336,6,3.863029479980483,4.198944091796875,3.9470081329345703,2.4353866577148438,3.695068359375,1,-0.009999979558968808,2.0000075707677514,102.45417022705078,1.3636307325100425,101.78233337402344,1.3333364878139167,102.45417022705078,-0.009999979558968808
1936,2007-06-13,101.11050415039062,102.45417022705078,98.08727264404295,100.77458953857422,2060921.0,0.0033333265196562323,1.8888793553776249,-0.24999858048910667,31.250005914645484,47.01741822591188,4.374986506898608,5.014907313270356,4.771618727347828,2.102665559087967,14.823708781690975,4.366897583007827,1.1654929656107242,-4.702817153930667,-10.465657948089756,1.0600236402284224,-7.5842375510102045,-1.8213967568511293,6.487649640549321,35.99993458868552,-12.010312954861462,2.881420397079543,6,3.023242950439453,3.3591575622558594,4.240934371948242,2.0994720458984375,2.6873245239257812,2,-0.00664450473546796,-1.6666641430869453,100.77458953857422,2.0000075707677514,102.45417022705078,1.3636307325100425,101.78233337402344,-0.00664450473546796
1937,2007-06-14,101.78233337402344,103.4619140625,101.11050415039062,102.11825561523438,1036588.0,0.00664450473546796,-1.7999963660479863,-1.0000227123032546,35.4166607520211,43.88189651744982,3.020213775123281,4.243150879341911,4.076025902601046,1.4292715510178482,16.167755858891425,2.351409912109375,0.38794796885005667,-3.8294384002685575,-9.867658877450197,2.2087820769130815,-6.84854863885937,-0.8103281616777451,4.8647323022268125,64.70579590484368,15.842940381768145,3.019110238590819,6,1.6795806884765625,2.687328338623047,3.5691051483154297,1.427642822265625,3.695075988769517,3,-0.024752462630840966,1.8888793553776249,101.11050415039062,-1.6666641430869453,100.77458953857422,2.0000075707677514,102.45417022705078,-0.024752462630840966
1938,2007-06-15,102.45417022705078,102.7900848388672,101.44641876220705,101.44641876220705,1179904.0,0.006600721665109832,-1.6666616195264516,-2.9999545764251225,27.907032020003584,39.98679377168449,1.623920374712867,3.6806544539258823,3.333596353654343,0.7651243246427839,17.584436910245664,1.3436660766601562,-0.36675765381856706,-3.1072143554687557,-9.237094374742924,3.0226656638054124,-6.17215436510584,-0.04227434583167167,3.3369161459787335,76.47061967096602,31.86014445129429,3.0649400096370805,6,1.0077438354492188,2.015491485595703,2.8132896423339844,0.7558059692382812,1.679573059082017,4,-0.0032786816883293435,-1.7999963660479863,101.78233337402344,1.8888793553776249,101.11050415039062,-1.6666641430869453,100.77458953857422,-0.0032786816883293435
1939,2007-06-18,101.78233337402344,103.4619140625,101.78233337402344,103.1259994506836,676847.0,-0.00655743784307139,-1.4999971609782135,-1.333330809763207,17.500044004912652,35.60940334994758,1.4474173757250952,4.169414978561832,3.914749050613608,1.430094975275793,18.859566380884605,1.6795806884765625,-0.9303725534019804,-3.5271144866943303,-9.850142940939264,2.7959139675506037,-6.688628713816797,-0.36560025957186326,3.2383716261074227,68.74990240821057,29.85922746514842,3.1615142271224674,6,1.175708770751939,2.687328338623047,3.485126495361328,1.427642822265625,2.351409912109361,0,0.00990104501869249,-1.6666616195264516,102.45417022705078,-1.7999963660479863,101.78233337402344,1.8888793553776249,101.11050415039062,0.00990104501869249
1940,2007-06-19,101.78233337402344,102.7900848388672,101.44641876220705,102.11825561523438,613242.0,0.0,-1.6666616195264516,0.25000425853268,18.91896039482407,31.942279664564175,0.7936267907141286,4.087988737970051,3.7788784286867383,1.4553407790476882,19.458102935693567,1.3436660766601562,-1.6560539783256445,-3.342360687255862,-9.85773389489799,3.1730125203862656,-6.600047291076919,-0.08467408343480542,2.5450283904986293,68.74990240821057,32.80256966777221,3.2576866038210626,6,0.5038795471191406,2.687328338623047,3.2331886291503906,1.427642822265625,1.0077514648437642,1,0.023102338433022007,-1.4999971609782135,101.78233337402344,-1.6666616195264516,102.45417022705078,-1.7999963660479863,101.78233337402344,0.023102338433022007
1941,2007-06-20,100.4386749267578,102.7900848388672,99.93479919433594,101.78233337402344,1066673.0,-0.013201293414330073,-1.4285732826309967,3.9999091528503716,18.918972008110075,28.7812293046924,1.3291709805842515,5.251117901419434,4.968251467582334,2.805960825019909,20.253028360591273,2.855285644531264,-2.4610453980396727,-4.400490951538103,-11.220222002650061,2.419240099573855,-7.810356477094075,-0.990625425982131,3.264677925716356,14.285776087699087,-19.466836818068682,3.409865525555977,6,0.5038757324218892,4.030986785888686,4.240932464599624,2.771301269531264,2.015495300292983,2,0.040133772912983146,-1.6666616195264516,101.78233337402344,-1.4999971609782135,101.78233337402344,-1.6666616195264516,102.45417022705078,0.040133772912983146
1942,2007-06-21,99.93479919433594,100.4386749267578,99.0950164794922,100.1027603149414,894628.0,-0.005016750099394507,2.199985464191986,0.12500283903790552,18.18186644862938,26.946563401432428,1.6070945861974621,5.466451347133983,5.287147057244155,3.292484302791223,20.688709654617277,1.3436584472655966,-3.093157197734115,-4.543257522583005,-11.606714521108188,2.520199475942178,-8.074986021845604,-1.0115290233204064,3.2069456372950924,19.23064827788603,-12.356024760640732,3.531728499262594,6,1.00775146484375,4.534862518310547,4.744808197021484,3.275177001953125,0.8397903442382812,3,0.03865549849625771,-1.4285732826309967,100.4386749267578,-1.6666616195264516,101.78233337402344,-1.4999971609782135,101.78233337402344,0.03865549849625771
1943,2007-06-25,101.44641876220705,101.78233337402344,98.08727264404295,99.4309310913086,1157092.0,0.015126057990386022,1.7500000000000107,-11.999727458551073,26.744219212002264,25.426417659796584,0.047846078290262994,3.7502654358666376,3.571811041978563,1.788217106491956,20.917173822711042,3.695060729980483,-3.6202980941194483,-2.779701232910142,-9.900936605110743,4.341534139290459,-6.340318919010443,0.7809164531901587,1.3436660766601562,62.49991128019171,28.231146454849707,3.560617686100298,6,-0.6718254089355611,3.023242950439439,3.485124588012681,1.763557434082017,-0.6718292236328267,0,0.03973516906530383,2.199985464191986,99.93479919433594,-1.4285732826309967,100.4386749267578,-1.6666616195264516,101.78233337402344,0.03973516906530383
1944,2007-06-26,99.59888458251952,100.27072143554688,98.08727264404295,100.27072143554688,1003422.0,-0.018211921152369026,5.499937541875376,-0.33333711871721383,26.43680861539552,24.586063263393793,1.6179044360476524,5.133446728658086,5.265764641063839,3.6485258968695433,20.58056813442805,3.359146118164091,-3.8223394491145086,-4.1653518676757955,-11.225550639858227,2.894846904506636,-7.695451253767018,-0.6352524815845726,2.7209190368652543,32.14272388211016,-4.577016067451503,3.530099386091219,6,1.1757087707519673,4.870777130126967,5.3326587677002095,3.69507217407228,1.1757049560547017,1,0.045531219778431,1.7500000000000107,101.44641876220705,2.199985464191986,99.93479919433594,-1.4285732826309967,100.4386749267578,0.045531219778431
1945,2007-06-27,99.766845703125,100.60663604736328,98.59114074707031,99.26296997070312,951086.0,0.0016863755182552342,-1.181821935910142,-0.7499971609943175,27.272769506174683,24.144148106897035,1.443792077767668,4.341474639721596,4.921349786373639,3.4890821644824825,19.655846995854365,2.0154953002929688,-3.7316482418716106,-3.459926223754877,-9.971196655659227,3.051344208149473,-6.715561439707059,-0.20429100780269493,2.1297048187255854,35.714227774830675,-2.8183086531805372,3.255635215952177,6,1.0077476501464844,4.702816009521484,4.996740341186523,3.863025665283203,1.6795730590820455,2,0.04377102986699932,5.499937541875376,99.59888458251952,1.7500000000000107,101.44641876220705,2.199985464191986,99.93479919433594,0.04377102986699932
1946,2007-06-28,102.11825561523438,102.7900848388672,99.59888458251952,100.27072143554688,1094647.0,0.02356905137711207,1.0000047815318116,3.6666464781055055,48.71795469091321,25.622069655662823,-0.8377316745752239,1.4841183512100855,2.460488390055559,1.1599494447263794,18.22887618211777,3.1912002563476847,-3.7647280170298387,-0.7390094757080021,-6.550493568537604,5.0724746171216,-3.644751522122803,2.166732570706799,-4.0309829711914205,85.71430889006754,41.53013183596623,2.905742046414798,6,-1.3436622619628906,2.3514060974121094,2.9812469482421875,1.5116157531738281,-2.6873245239257812,3,0.006578933605800863,-1.181821935910142,99.766845703125,5.499937541875376,99.59888458251952,1.7500000000000107,101.44641876220705,0.006578933605800863
1947,2007-06-29,99.59888458251952,103.1259994506836,98.92705535888672,103.1259994506836,1415699.0,-0.02467111308880421,1.3809511449126768,-1.9090931615460929,42.69664813793096,27.265360335432533,1.4967443918623786,3.508749871072311,4.838875974543399,3.687173812601273,17.870654009029824,4.198944091796875,-3.587993626867899,-2.8300884246826286,-8.243572900184674,2.5833960508194167,-5.536830662433658,-0.12334618693159882,-1.4175556945800736,29.999878867899305,-15.611166811912149,2.7067422377510253,6,1.1757087707519673,4.870777130126967,5.5006179809570455,4.702816009521499,0.16796112060548296,4,0.028667847601903773,1.0000047815318116,102.11825561523438,-1.181821935910142,99.766845703125,5.499937541875376,99.59888458251952,0.028667847601903773
1948,2007-07-02,98.75910186767578,100.4386749267578,98.42318725585938,100.1027603149414,882645.0,-0.008431647787661367,1.0000000000000142,0.38095114491267534,37.77779572323798,29.5184438596909,1.9637724317211536,3.802725103076952,5.622473064069908,4.4656428692777865,17.339827131808054,2.0154876708984233,-3.4112975609928355,-3.199589920043948,-8.127457348570246,1.7282775084823498,-5.663523634307097,-0.7356562057807992,-0.37998615722656837,13.333313144650141,-32.293874509753955,2.4639337142631517,7,1.8475341796875,5.710559844970703,6.25642204284668,5.962493896484375,3.695068359375,0,0.020408120697562815,1.3809511449126768,99.59888458251952,1.0000047815318116,102.11825561523438,-1.181821935910142,99.766845703125,0.020408120697562815
1949,2007-07-03,99.766845703125,100.1027603149414,98.75910186767578,99.4309310913086,985748.0,0.010204060348781407,1.6666666666666667,-0.25,46.511638962146115,32.5842970338378,0.7152857349288979,2.2488757611744745,4.601582815091561,3.4340046017440926,16.95171277869282,1.343658447265625,-3.3459915413695853,-1.7719520568847713,-5.827137772610541,2.2832336588409987,-3.7995449147476563,0.2556408009781137,-1.343658447265625,28.57138221986447,-19.55229180208236,2.027592857862884,7,0.8397903442382812,4.702816009521484,5.248678207397461,5.206687927246094,3.695068359375,1,0.010100989244943737,1.0000000000000142,98.75910186767578,1.3809511449126768,99.59888458251952,1.0000047815318116,102.11825561523438,0.010100989244943737
1950,2007-07-04,99.26296997070312,100.77458953857422,99.26296997070312,99.59888458251952,572430.0,-0.005050532858593693,-8.000022712303254,-0.9999999999999577,43.67816932147357,35.33531895754485,0.9210674547563826,2.3019643110687156,5.032040059623313,3.8947225125900644,17.241961448444844,1.5116195678710938,-3.2479971184085485,-1.9147186279296875,-5.354929350500029,1.5254920946406543,-3.6348239892148513,-0.19461326664452372,-0.83978271484375,17.857032772178123,-30.486578764932254,1.720105361285169,7,1.3436660766601562,5.206691741943359,6.088470458984375,5.7945404052734375,4.198944091796875,2,0.015228433808873953,1.6666666666666667,99.766845703125,1.0000000000000142,98.75910186767578,1.3809511449126768,99.59888458251952,0.015228433808873953
1951,2007-07-05,101.11050415039062,101.44641876220705,99.0950164794922,99.26296997070312,963920.0,0.018612521670798188,-1.1538499168379108,-5.50001135615186,47.872347622706435,38.634261310220076,-0.9176460811094813,0.03281179334430817,3.1960173029656573,2.030426481417294,17.590223253886478,2.3514022827148438,-2.9125128408119707,0.2015480041503963,-2.165216488574842,2.5683124968756346,-0.9818342422122299,1.3849302505130225,-2.4992044067382864,57.14276443972894,10.41987782151697,1.1833822463626213,7,-0.5038681030273438,3.3591575622558594,4.9127655029296875,4.198944091796875,0.6718292236328125,3,0.003322252367734091,-8.000022712303254,99.26296997070312,1.6666666666666667,99.766845703125,1.0000000000000142,98.75910186767578,0.003322252367734091
1952,2007-07-06,102.7900848388672,103.4619140625,101.11050415039062,101.11050415039062,856488.0,0.016611337294673012,-1.7999963660479863,0.9090931615460929,50.999996820287684,41.32934771114068,-2.402231296099899,-1.707876392468009,1.471897685250454,0.32758965590049627,17.958981925005187,2.351409912109375,-2.591596163856309,1.8643329620361442,-0.5528334499554433,4.281499374027732,0.6557497560403505,3.072916168031938,-3.998197106933617,86.66668685535038,41.9012101893682,1.2085832059957917,7,-2.0154914855957173,1.3436622619628764,3.569099426269517,2.5193634033202983,0.0,4,-0.032679744868626015,-1.1538499168379108,101.11050415039062,-8.000022712303254,99.26296997070312,1.6666666666666667,99.766845703125,-0.032679744868626015
1953,2007-07-09,100.60663604736328,103.4619140625,99.93479919433594,102.45417022705078,2530235.0,-0.021241823031148188,-1.2105202759886966,-1.0999972745359805,46.78900994212755,43.59070341411091,-0.3916156406888689,0.40367244903352173,3.6170051977659483,2.4909403569574806,17.325978401150337,3.5271148681640625,-2.210632699181332,-0.2603309631347628,-2.646774420913246,2.1261124946437207,-1.4535526920240045,0.9328907657544789,-1.5345467355957112,39.28573166755082,-2.344839813849731,1.193221728889241,7,0.33591461181640625,3.527111053466797,6.21442985534668,4.702812194824219,1.8475341796875,0,-0.008347265918352775,-1.7999963660479863,102.7900848388672,-1.1538499168379108,101.11050415039062,-8.000022712303254,99.26296997070312,-0.008347265918352775
1954,2007-07-10,99.0950164794922,101.11050415039062,97.75135040283205,100.4386749267578,2227493.0,-0.015025048319471157,1.500005678075803,0.7272712256359278,43.22035725201895,45.362657608093606,1.1633528010740264,1.7399367438828364,4.996123253867779,3.994922194813398,17.04671685565729,3.3591537475585795,-1.7810185724049177,-1.6039928436279212,-3.992922695665186,0.7849370084093437,-2.7984577696465607,-0.40952791760928164,4.366897583007798,23.529482494873104,-14.064645519669629,1.1944649260186335,7,1.511615753173814,4.198936462402344,7.726049423217759,6.214431762695298,2.0154876708984233,1,0.03389831160938117,-1.2105202759886966,100.60663604736328,-1.7999963660479863,102.7900848388672,-1.1538499168379108,101.11050415039062,0.03389831160938117
1955,2007-07-11,99.766845703125,99.93479919433594,98.08727264404295,98.42318725585938,1136972.0,0.006779646923736449,1.2000054509775588,-1.000000000000021,48.245618928460466,45.31017585670996,0.5492869705267935,1.0421715578097235,4.175208961099372,3.3192843555826386,16.65020433914974,1.847526550292983,-1.5332470558233666,-0.8817764282226506,-3.3062404273199775,1.5426875708746763,-2.094008427771314,0.3304555713260129,3.695068359375,35.29415694159598,-5.031518113816851,1.2122319995486666,7,0.8397865295410156,3.5271072387695455,7.39013671875,5.710559844970703,-1.6795730590820455,2,0.03703703703703698,1.500005678075803,99.0950164794922,-1.2105202759886966,100.60663604736328,-1.7999963660479863,102.7900848388672,0.03703703703703698
1956,2007-07-12,100.4386749267578,100.77458953857422,99.0950164794922,99.0950164794922,671633.0,0.006733992829962343,-1.5000000000000318,0.9999999999999788,51.30435435210059,46.26658765828437,-0.4311900175601977,0.33458421406270134,3.4240027039501655,2.6528782250794762,15.430130639726672,1.679573059082017,-1.109388733719328,-0.17635574340822302,-2.592476910541464,2.239765423725018,-1.3844163269748435,1.0317048401583975,2.9090278625488395,47.05883138831884,3.896865559939151,1.208060583566617,7,0.16795730590821734,2.3514060974121236,6.802286148071303,5.290668487548842,-1.0077438354492045,3,0.03010034867491851,1.2000054509775588,99.766845703125,1.500005678075803,99.0950164794922,-1.2105202759886966,100.60663604736328,0.03010034867491851
1957,2007-07-13,99.26296997070312,101.78233337402344,98.92705535888672,101.11050415039062,899938.0,-0.011705699591437524,-1.2666662628929979,-1.3750028390379359,44.247792590984616,46.98547619914511,0.773160565452855,1.3827622067258432,4.548349250662582,3.8379518607424643,14.472805583706599,2.8552780151367188,-0.7176097501344856,-1.2260925292968778,-3.6486579390912937,1.196472880497538,-2.437375234194093,-0.01480982439966283,3.972805770874018,26.470584305840205,-13.656804420927813,1.2112827048972108,7,1.3436622619628906,2.8552818298339986,7.894012451171875,6.466373443603516,1.00775146484375,4,0.025380697394646656,-1.5000000000000318,100.4386749267578,1.2000054509775588,99.766845703125,1.500005678075803,99.0950164794922,0.025380697394646656
1958,2007-07-16,102.11825561523438,102.7900848388672,99.93479919433594,99.93479919433594,1022491.0,0.02876486211700069,-1.6153813899856868,-1.181821935910142,56.30253159386858,48.07335315822538,-1.7383223899985438,-1.5799863741487172,1.6954833438014418,1.0355513480600393,13.610147989767455,3.5271148681640767,-0.8263561980668612,1.645988845825201,-0.7232833021903105,4.0152609938407124,0.4613527718174453,2.8306249198329567,1.0078316195678667,86.66670704397211,43.64854300369585,1.1846360740077588,7,-1.5116233825683594,-1.3436660766601562,4.114957809448242,3.6110877990722656,-1.6795806884765767,0,0.006578933605800863,-1.2666662628929979,99.26296997070312,-1.5000000000000318,100.4386749267578,1.2000054509775588,99.766845703125,0.006578933605800863
1959,2007-07-17,102.7900848388672,104.46965789794922,101.78233337402344,102.45417022705078,1469095.0,0.006578933605800863,-2.199980013354713,0.15384534749642498,57.377048569947796,49.59545085250029,-2.1637473726927112,-2.2898480573630735,1.0014428956081645,0.4022781548535761,13.235633010930792,2.6873245239257812,-0.6131290999433077,2.2674304962158374,-0.25693989419026764,4.791800886621942,1.005245301012792,3.5296156914188828,-5.038734436035156,73.6842419837622,28.51356038772569,1.2621851952030516,7,-1.6795806884765767,-1.6795806884765767,2.183448791503892,2.351406097412095,-2.3514099121094034,1,-0.003267967064556787,-1.6153813899856868,102.11825561523438,-1.2666662628929979,99.26296997070312,-1.5000000000000318,100.4386749267578,-0.003267967064556787
1960,2007-07-18,104.1337432861328,105.47740936279295,103.1259994506836,103.4619140625,1264166.0,0.013071868258226482,-2.500011356151606,1.999999999999873,55.172401640294325,50.406567965565614,-3.066279289192707,-3.6346634976190018,-0.3709296725048006,-0.8812104679059729,12.855877067601792,2.687324523925753,-0.1828484157897634,3.4935184478759567,0.5396331014311215,6.447403794320792,2.016575774653532,4.970461121098381,-6.2480267333984045,79.48712274391774,37.81550765572281,1.4769426732224198,7,-2.5193634033202983,-2.5193634033202983,0.8397903442382955,1.0077476501464986,-2.687324523925753,2,-0.02903227177222556,-2.199980013354713,102.7900848388672,-1.6153813899856868,102.11825561523438,-1.2666662628929979,99.26296997070312,-0.02903227177222556
1961,2007-07-19,104.46965789794922,106.14923858642578,103.4619140625,105.14149475097656,701075.0,0.0032257998340980976,1.0,-1.0000113561516484,64.0776750409483,51.85964332341679,-3.2135244705577435,-3.8505211706981584,-0.7214178822482893,-1.1329366779340262,12.0652072500349,2.6873245239257812,0.04521993441051109,3.6278839111328125,0.21714768729461298,7.038620134971012,1.9225157992137127,5.333252023051912,-6.280273632812481,76.74414182581083,32.208309102768524,1.7053681119191015,7,-2.5193634033203125,-2.5193634033203125,0.3359184265136719,0.6718330383300781,-4.3668975830078125,3,-0.06109319569267535,-2.500011356151606,104.1337432861328,-2.199980013354713,102.7900848388672,-1.6153813899856868,102.11825561523438,-0.06109319569267535
1962,2007-07-20,103.7978286743164,105.47740936279295,103.4619140625,104.1337432861328,638928.0,-0.006430855017148462,-3.0000151415354748,0.4999943219886455,64.70587187439324,53.85040576033521,-2.663845679535413,-3.0297831494547722,-0.039781880581927,-0.40142540365056334,10.986310186726397,2.0154953002929545,0.37576453290449763,2.7629032135009766,-0.8623542001977995,6.388160627199753,0.9502745066515814,4.575531920350372,-5.130853149902322,62.16215552600919,13.114331447063137,1.8126287068493905,7,-1.8475341796875,-1.8475341796875,0.503875732421875,0.8397903442382812,-3.0232391357421875,4,-0.04207118432804324,1.0,104.46965789794922,-2.500011356151606,104.1337432861328,-2.199980013354713,102.7900848388672,-0.04207118432804324
1963,2007-07-23,105.47740936279295,106.14923858642578,104.1337432861328,104.1337432861328,674607.0,0.016181269973830847,-1.9999943219564478,-4.000022712303424,66.03773746616196,56.38567022857332,-4.000548193502681,-4.629231164617124,-1.733153477169438,-2.021678654873824,10.592529121712559,2.351409912109375,0.5617226936352182,4.240934371948228,0.1068469089635471,8.375021834932909,2.1738906404558946,6.307978103440561,-6.3614980546581705,84.61543837212724,31.615216341274,2.067043731492339,7,-3.3591537475585795,-3.5271148681640483,-1.5116214752197124,-0.839790344238267,-5.8785247802734375,0,-0.04936306227751108,-3.0000151415354748,103.7978286743164,1.0,104.46965789794922,-2.500011356151606,104.1337432861328,-0.04936306227751108
1964,2007-07-24,104.1337432861328,105.81332397460938,104.1337432861328,105.81332397460938,668363.0,-0.012738899113824198,1.0000000000000169,-1.2499985804891172,63.06305900763458,58.03205245959267,-2.0863789632039413,-3.0866599676423476,-0.36503022071761393,-0.6634415015600297,10.177467638636248,1.6795806884765767,0.5351700422403098,2.670525360107405,-1.5811601267625832,6.922210846977393,0.5446826166724179,4.796368103542392,-4.59583234130055,33.33324921390346,-23.11629360394776,2.1258427434349922,7,-1.5955963134765483,-2.183448791503892,-0.1679553985595561,0.5038757324218892,-4.198944091796861,1,-0.03548387144042153,-1.9999943219564478,105.47740936279295,-3.0000151415354748,103.7978286743164,1.0,104.46965789794922,-0.03548387144042153
1965,2007-07-25,104.1337432861328,104.46965789794922,102.7900848388672,104.1337432861328,1173441.0,0.0,3.999999999999746,-0.0,58.99999818302067,58.88712399636156,-1.5665289607913024,-2.8909490541543903,-0.3508979756112467,-0.5763137331026371,9.647845889983335,1.679573059082017,0.7755552381985922,2.4521804809570114,-1.8804491394640763,6.784810101378099,0.2858656707464604,4.618495291167562,-4.199152682804936,39.99990915099264,-15.686050690835984,2.1663148102105465,7,-1.5955963134765483,-2.183448791503892,-0.4198913574218608,0.5038757324218892,-4.7028121948242045,2,-0.03548387144042153,1.0000000000000169,104.1337432861328,-1.9999943219564478,105.47740936279295,-3.0000151415354748,103.7978286743164,-0.03548387144042153
1966,2007-07-26,102.7900848388672,105.14149475097656,102.11825561523438,104.1337432861328,684913.0,-0.012903199336391502,-1.2500056780758138,-100.0,50.0,59.526258152918835,0.1628828148182464,-1.575136233898192,0.9807414757372754,0.8609527699344852,10.199430277481975,3.0232391357421875,1.2219697175587356,1.0749305725097855,-3.2823024955676203,5.432163640587191,-1.1036859615289245,3.2535471065484955,-2.4826153565534668,16.66663512186109,-33.650506855850864,2.1786165340387056,7,0.25193405151365766,-0.8397903442382955,0.5878524780273295,1.8475341796874858,-1.6795806884765767,3,-0.013071942481285737,3.999999999999746,104.1337432861328,1.0000000000000169,104.1337432861328,-1.9999943219564478,105.47740936279295,-0.013071942481285737
1967,2007-07-27,102.45417022705078,104.46965789794922,101.44641876220705,101.78233337402344,741020.0,-0.003267967064556787,-3.499985804891141,-0.5000056780758242,56.321837280043646,59.52840322916051,1.1164838557408956,-1.0691592581953984,1.2355105503729789,1.278745118962945,10.398156911702088,3.0232391357421733,1.5207503894015701,0.5962516784667997,-3.6548396849408107,4.84734304187441,-1.5292940032369984,2.721797360170598,-1.7961945984903167,21.428664131548995,-29.032881336880653,2.1255456817038048,7,1.343658447265625,-0.503875732421875,0.2519359588623047,2.1834487915039062,-1.6795806884765625,4,-0.022950846284717996,-1.2500056780758138,102.7900848388672,3.999999999999746,104.1337432861328,1.0000000000000169,104.1337432861328,-0.022950846284717996
1968,2007-07-30,100.77458953857422,104.80557250976562,100.4386749267578,103.1259994506836,964429.0,-0.01639348290805942,-1.8888866457040872,-3.4999716099433336,55.68180351740401,59.34004266776675,2.889257807886324,0.8107250029907505,2.8885603493498024,3.033949964036765,10.23461003486304,4.366897583007827,1.680339232835479,-1.1841033935546932,-5.215787692224296,2.84758090511491,-3.1999455428894947,0.8317387557801084,5.3746490478515625,6.249982256063706,-45.65122568957784,2.015842149334805,7,2.519367218017578,1.1757049560546875,1.9315166473388672,3.8630294799804688,1.0077438354492188,0,0.0,-3.499985804891141,102.45417022705078,-1.2500056780758138,102.7900848388672,3.999999999999746,104.1337432861328,0.0
1969,2007-07-31,100.77458953857422,102.11825561523438,100.4386749267578,101.78233337402344,1160072.0,0.0,-1.000009084921285,0.42857003802676147,53.57141891486318,59.162155698274404,2.8757049065587097,0.9381954096088805,2.753190316908288,3.1183873307653016,10.0622248815776,1.6795806884765767,2.122706304716843,-1.2344905853271513,-5.174992851979852,2.706011681325549,-3.2047417186535085,0.735760547999206,5.2604377746582,7.142833967112973,-44.92335504688169,1.970251133326353,7,2.519367218017578,1.1757049560546875,1.8475379943847656,3.8630294799804688,-2.3514022827148438,1,-0.011666680672558494,-1.8888866457040872,100.77458953857422,-3.499985804891141,102.45417022705078,-1.2500056780758138,102.7900848388672,-0.011666680672558494
1970,2007-08-01,100.77458953857422,101.44641876220705,98.2552261352539,99.59888458251952,697376.0,0.0,1.5333325257859787,-1.1666704520505566,51.24999645121274,57.73685807719268,2.6251629797766753,1.114383702099417,2.658346002652877,3.198318323752872,10.194134522372806,3.191192626953139,2.080018899128575,-1.3100715637206974,-5.083231551260553,2.4630884238191584,-3.1966515574906254,0.5765084300492305,5.148510726928706,36.585319915754205,-15.448602448488373,1.8865799937699297,8,1.427642822265625,1.1757049560546875,1.8475379943847656,3.8630294799804688,0.33591461181640625,2,-0.00833335415290204,-1.000009084921285,100.77458953857422,-1.8888866457040872,100.77458953857422,-3.499985804891141,102.45417022705078,-0.00833335415290204
1971,2007-08-02,101.44641876220705,103.1259994506836,100.77458953857422,100.77458953857422,712914.0,0.006666653039312687,-6.000022712303255,0.5714267173690205,58.44155078015087,57.04082240005464,1.653244706008607,0.4943566124162402,1.8758653172353519,2.5843201078519797,10.573835182975538,2.351409912109375,1.9698790205047345,-0.6550380706786996,-4.412899359717898,3.1028232183604985,-2.5339687151982986,1.2238925738408994,4.169966538085916,48.717921839530504,-6.279034022817946,1.8789306445195975,8,0.7558135986327983,0.5038757324218608,1.175708770751939,3.023242950439439,-2.3514022827148438,3,-0.01986750932650272,1.5333325257859787,100.77458953857422,-1.000009084921285,100.77458953857422,-1.8888866457040872,100.77458953857422,-0.01986750932650272
1972,2007-08-03,99.4309310913086,101.78233337402344,98.92705535888672,101.44641876220705,751219.0,-0.01986750932650272,1.1250028390379068,-2.999999999999958,38.88887837395358,54.024282500920364,3.3348390740932956,2.3666193535555067,3.722512423825549,4.625051541552793,10.712292481059189,2.8552780151367188,1.7584417036648006,-2.502568054199216,-6.42740208977051,1.4222659813720782,-4.464985071984856,-0.540151036413576,5.891007842382805,17.94874482713638,-31.6772612834623,1.9624170177856448,8,2.603343963623047,2.5193634033203125,3.1911964416503906,5.038730621337891,-1.1757049560546875,4,0.016891856896519064,-6.000022712303255,101.44641876220705,1.5333325257859787,100.77458953857422,-1.000009084921285,100.77458953857422,0.016891856896519064
1973,2007-08-06,99.766845703125,100.77458953857422,97.5833969116211,98.59114074707031,387505.0,0.0033783713793038572,1.0,-0.5833352260252671,37.142849726609214,51.1442592474731,2.350918319390132,2.0707313825958806,3.2398378556604825,4.30049950359026,11.565685783538305,3.191192626953125,1.3234741762614277,-2.1246639251708928,-6.126481658184815,1.8771538078430297,-4.125572791677854,-0.12375505866393155,5.272424718628898,39.39392688029953,-6.891909216144178,2.0009088665069608,8,1.5956001281738281,2.0994720458984375,2.8552818298339844,4.702816009521484,2.0154876708984375,0,0.010100989244943737,1.1250028390379068,99.4309310913086,-6.000022712303255,101.44641876220705,1.5333325257859787,100.77458953857422,0.010100989244943737
1974,2007-08-07,102.45417022705078,103.1259994506836,100.1027603149414,100.60663604736328,1125547.0,0.026936047792093465,-1.1176439152647442,1.5714267173690153,43.58975852218964,49.43201039626965,-0.6701857248012573,-0.37105456731947584,0.3581501275028245,1.6295522506706277,11.413148819660284,3.3591537475585938,0.9637230030465105,0.3947029113769531,-3.388949094218077,4.178354916971983,-1.497123091420562,2.2865289141744682,2.137747784095154,87.87881290606762,43.90106640529409,1.8918260027975116,8,-1.0917243957519531,-0.5878524780273438,0.08397865295410156,2.015491485595703,0.33591461181642046,1,-0.00655743784307139,1.0,99.766845703125,1.1250028390379068,99.4309310913086,-6.000022712303255,101.44641876220705,-0.00655743784307139
1975,2007-08-08,103.4619140625,103.7978286743164,102.45417022705078,102.45417022705078,1164470.0,0.00983604506498792,-1.6666666666666667,0.5454534192269573,46.341471521327634,49.02550723197273,-1.992816430141346,-1.14656440817771,-0.8904003787072838,0.6549392517081287,11.327918617955032,1.343658447265625,0.42890861204283226,1.2176933288574219,-2.453794921880018,4.889181579594862,-0.618050796511298,3.0534374542261418,0.7094926826744512,94.59460454883627,52.49944203116762,1.8357441253687212,8,-2.2674293518066406,-1.5955963134765625,-0.9237651824951172,1.0077476501464844,-1.0077438354492188,2,-0.04870127188635609,-1.1176439152647442,102.45417022705078,1.0,99.766845703125,1.1250028390379068,99.4309310913086,-0.04870127188635609
1976,2007-08-09,103.4619140625,104.80557250976562,101.11050415039062,103.1259994506836,1879641.0,0.0,1.4444494916229456,0.3333333333333333,48.717951704437915,48.180631056905426,-2.109312210629213,-0.9575520799844526,-1.1036843951117277,0.7259516289447276,11.641624252979101,3.695068359375,0.01236490916481614,1.0665313720703153,-2.540332144279404,4.6733948884200345,-0.7369003861045513,2.869963130245182,-5.878517150878906,81.39537831770764,40.11024788847453,1.803431758174863,8,-2.2674293518066406,-1.5955963134765625,-0.9237651824951172,1.0077476501464844,-1.6795806884765625,3,-0.022727299542215307,-1.6666666666666667,103.4619140625,-1.1176439152647442,102.45417022705078,1.0,99.766845703125,-0.022727299542215307
1977,2007-08-10,101.78233337402344,105.47740936279295,100.27072143554688,100.77458953857422,1120560.0,-0.01623380645618011,-4.166697580751993,3.0,35.8974105122778,45.98236516744695,-0.5979326575989603,0.9701927984994541,0.38201494919212564,2.4514081508757073,12.440469289706632,5.2066879272460795,-0.36009514887057037,-0.7390174865722656,-4.0490156243113375,2.5709806511668063,-2.3940165554417945,0.9159815822972632,-4.054492950439453,53.19140916453728,16.669021035339505,1.6549990688695355,8,-0.25193023681640625,0.083984375,0.7558155059814453,2.687328338623047,0.0,4,-0.02640258682865959,1.4444494916229456,103.4619140625,-1.6666666666666667,103.4619140625,-1.1176439152647442,102.45417022705078,-0.02640258682865959
1978,2007-08-13,102.7900848388672,103.7978286743164,101.44641876220705,102.45417022705078,721754.0,0.00990104501869249,1.0000064892294893,0.3333333333333474,44.73685468822669,45.0007469200429,-1.4412868369402219,0.01618349669388408,-0.8119051130739336,1.4851310884843372,12.863015227307672,2.351409912109361,-0.44085917704879307,0.23514251708985512,-3.071265325113714,3.5415503592934243,-1.4180614040119224,1.8883464381916326,-4.752261657714854,50.0000000000004,12.534125231234974,1.6532039211017824,8,-1.2596817016601705,-0.9237670898437642,-0.33591461181642046,1.6795768737792827,-1.0077514648437642,0,-0.04411766670610395,-4.166697580751993,101.78233337402344,1.4444494916229456,103.4619140625,-1.6666666666666667,103.4619140625,-0.04411766670610395
1979,2007-08-14,102.45417022705078,104.46965789794922,102.45417022705078,102.45417022705078,945687.0,-0.003267967064556787,0.0,0.0,43.589758522189655,44.14960937237366,-0.9410278266458363,0.3432399877896728,-0.6699008490051028,1.8288061187888474,12.562340414936132,2.0154876708984375,-0.6295657973761166,-0.0839763641357365,-3.388767207763266,3.220814479491793,-1.7363717859495011,1.5684190576780281,-4.11876359863281,41.935464963785066,4.592253234679973,1.652395421813762,8,-0.92376708984375,-0.5878524780273438,0.08397865295410156,2.015491485595703,-0.33591461181640625,1,-0.00655743784307139,1.0000064892294893,102.7900848388672,-4.166697580751993,101.78233337402344,1.4444494916229456,103.4619140625,-0.00655743784307139
1980,2007-08-15,101.11050415039062,102.7900848388672,100.27072143554688,101.44641876220705,755720.0,-0.013114801219730077,-1.5000132488937314,-100.0,43.58973313703746,42.499407412027736,0.5088049974737601,1.5270944707856415,0.5143892951521423,3.1778616451170194,12.179921966442068,2.5193634033203267,-0.7205441825632306,-1.2764804840087862,-4.550397737016894,1.9974367689993215,-2.91343911051284,0.36047814249526766,-2.4894174125976605,16.12892354176348,-22.845354253744272,1.636958626504055,8,0.41989898681640625,0.7558135986328125,0.8397884368896484,3.1911964416503906,0.6718292236328125,2,0.016611337294673012,0.0,102.45417022705078,1.0000064892294893,102.7900848388672,-4.166697580751993,101.78233337402344,0.016611337294673012
1981,2007-08-16,98.08727264404295,99.26296997070312,96.91156768798828,99.0950164794922,1232984.0,-0.029900271309605486,2.50001987337819,2.999999999999958,36.17022201947649,42.19733448375249,3.358627391733606,4.266397753425096,3.3398286682790967,6.156775780777124,11.907231217814152,4.198936462402344,-0.8469839728602722,-3.980592727661147,-7.6232144137745195,-0.3379710415477746,-5.80190357071784,-2.1592818846044537,7.39013671875,13.725504167475556,-26.33349374881449,1.8213108430566871,8,3.1072158813476705,3.4431304931640767,3.863019943237319,6.214427947998061,4.0309829711914205,3,0.04452053222904073,-1.5000132488937314,101.11050415039062,0.0,102.45417022705078,1.0000064892294893,102.7900848388672,0.04452053222904073
1982,2007-08-17,99.4309310913086,100.4386749267578,96.23973846435548,96.7436065673828,824554.0,0.013698601368413499,-1.2727293374821163,-2.666674237434357,45.652182499908676,43.14281590300799,2.251766218365617,2.7181699164385122,1.9398639820053063,4.7761633524453515,11.436726414343896,4.198936462402315,-0.905080112590511,-2.4185894012451143,-6.147098351126672,1.3099195486364437,-4.282843876185893,-0.5543349263043353,5.875161437988268,38.77550263647747,-5.330426039800088,1.8642544749407777,8,1.427642822265625,1.7635574340820312,2.267425537109375,4.870769500732422,2.3514022827148438,4,0.023648599655126556,2.50001987337819,98.08727264404295,-1.5000132488937314,101.11050415039062,0.0,102.45417022705078,0.023648599655126556
1983,2007-08-20,100.27072143554688,101.11050415039062,98.92705535888672,100.60663604736328,416535.0,0.008445966813557249,2.2500241319592313,-0.1249996451212685,48.453623213517226,43.6832453131555,1.6661842451566855,1.5476565180194086,1.0740235467161625,3.898563482525219,10.603607125981682,2.1834487915039062,-1.1147821957182344,-1.318464660644537,-4.690454516670101,2.0535251953810274,-3.004459588657312,0.36753026736823813,4.672716931152337,48.97961643144779,0.18992135839171453,1.6859949280127788,8,0.5878524780273438,0.92376708984375,1.0917205810546875,4.030979156494141,0.83978271484375,0,0.015075307296439577,-1.2727293374821163,99.4309310913086,2.50001987337819,98.08727264404295,-1.5000132488937314,101.11050415039062,0.015075307296439577
1984,2007-08-21,100.4386749267578,101.11050415039062,99.59888458251952,100.77458953857422,423438.0,0.0016750003271781555,2.00000757076778,1.0000000000000424,48.97959372863479,43.9763700028563,1.3212056486442947,1.1475179192246827,0.8597758787909413,3.7148477732973078,9.725465036049176,1.511619567871108,-0.863151173883665,-0.9657577514648636,-4.150432474919384,2.218916971989657,-2.558095113192124,0.6265796102623966,4.15661544384767,64.1025103457268,13.20025889435584,1.5923373617272623,8,0.41989898681642046,0.7558135986328267,0.2519359588623189,3.8630256652832173,2.6873245239257955,1,0.013377898984086256,2.2500241319592313,100.27072143554688,-1.2727293374821163,99.4309310913086,2.50001987337819,98.08727264404295,0.013377898984086256
1985,2007-08-22,100.4386749267578,101.44641876220705,99.59888458251952,100.77458953857422,599170.0,0.0,1.2000045424606476,1.0,46.80851680731347,43.76421056984247,0.9468294919901439,0.9027852399157439,0.8666734061530832,3.7042891326947682,9.493849961595222,1.8475341796875284,-0.5946895948342927,-0.7810043334961136,-3.7181028777468725,2.1560942107546452,-2.249553605621486,0.6875449386292587,3.8223933675976696,80.64517547072991,28.249385295315975,1.4685492721253774,8,0.41989898681642046,0.7558135986328267,0.6718292236328267,3.8630256652832173,3.0232391357422017,2,0.016722449690832475,2.00000757076778,100.4386749267578,2.2500241319592313,100.27072143554688,-1.2727293374821163,99.4309310913086,0.016722449690832475
1986,2007-08-23,101.44641876220705,101.78233337402344,100.77458953857422,101.11050415039062,527674.0,0.010033424238064859,1.0,-1.0,56.81816774033698,46.08873915073793,-0.42116872864097843,-0.22217508188576574,-0.13314980719984248,2.6649213298352237,8.930689332613301,1.3436584472656392,-0.5786987933760628,0.2939228057861527,-2.551981639207611,3.1398272507799163,-1.129029416710722,1.7168750282830274,2.493796338948428,93.93939811061321,35.650161154739806,1.4229522224968816,8,-1.0917205810547017,-0.25193023681642046,0.16796112060545454,2.85528182983397,3.3591537475585795,3,0.0033112515544169163,1.2000045424606476,100.4386749267578,2.00000757076778,100.4386749267578,2.2500241319592313,100.27072143554688,0.0033112515544169163
1987,2007-08-24,100.1027603149414,101.44641876220705,100.1027603149414,101.44641876220705,449526.0,-0.013245006217668553,-1.000000000000021,-3.999999999999873,51.06382773089548,46.791736155478915,0.7366544748917789,0.9868875065058376,1.1813207621765258,3.9688214486058655,8.78813072934857,1.3436584472656392,-0.7263923749709136,-0.9321651458740234,-3.7457487421965396,1.8814184504484928,-2.3389569440352744,0.47462665228722756,3.5294357207420717,41.17654917741492,-18.697176154267467,1.4067917981612577,8,0.2519378662109375,1.0917282104492188,1.8475341796875,4.198940277099609,6.046478271484375,4,0.020134262970889605,1.0,101.44641876220705,1.2000045424606476,100.4386749267578,2.00000757076778,100.4386749267578,0.020134262970889605
1988,2007-08-27,100.77458953857422,101.11050415039062,99.4309310913086,100.4386749267578,624828.0,0.0067113955850879314,2.3333333333333335,-0.25000000000000794,43.902421459877985,46.82647648188873,-0.2806523338476836,0.3320844239683254,0.4658499606576072,3.23391892341094,9.246351255876487,1.6795730590820312,-0.9235630734894329,-0.26033592224121094,-3.073919518563727,2.5532476740813053,-1.667127720402462,1.14645587592004,2.5619081942561337,57.14285714285714,0.7780612203028241,1.4067917981612577,8,-1.2596778869628764,0.41989898681640625,1.1757049560546875,3.527111053466797,3.0232391357421875,0,0.009999979558968919,-1.000000000000021,100.1027603149414,1.0,101.44641876220705,1.2000045424606476,100.4386749267578,0.009999979558968919
1989,2007-08-28,99.59888458251952,101.44641876220705,99.59888458251952,100.77458953857422,463341.0,-0.011666680672558494,-2.142853434738003,-3.5000113561515214,36.14456380694693,45.999235445212,0.500019228084355,1.4916710849435901,1.6050103731792689,4.333709979760087,9.668776226191476,1.8475341796875284,-0.8308195871695148,-1.3772556304931811,-4.261971236603401,1.5074599756170386,-2.819613433548284,0.06510217256192163,3.45374277957184,7.142694912119005,-42.55273558577197,1.4423578030551074,8,-0.5878486633300639,1.4276466369629048,2.4353904724121236,4.702816009521499,4.534858703613281,1,0.015177073259477147,2.3333333333333335,100.77458953857422,-1.000000000000021,100.1027603149414,1.0,101.44641876220705,0.015177073259477147
1990,2007-08-29,99.93479919433594,100.60663604736328,98.75910186767578,99.0950164794922,641109.0,0.003372674435305534,-1.4444556604249734,-0.7142801521070252,37.647041848275784,46.16332653730081,-0.02258239382373972,1.1484998223446325,1.2357011056454041,3.9016097081556183,10.266502361462514,1.8475341796875,-0.9649783295342615,-0.9993515014648438,-3.92063566971197,1.9219326667822827,-2.459993585588407,0.4612905826587195,2.8453126118459835,38.88876270942636,-6.516067234572745,1.4606420841235617,8,-0.9237632751464844,0.9237747192382812,2.3094215393066406,4.366901397705078,4.8707733154296875,2,0.031932823021357803,-2.142853434738003,99.59888458251952,2.3333333333333335,100.77458953857422,-1.000000000000021,100.1027603149414,0.031932823021357803
1991,2007-08-30,99.4309310913086,100.60663604736328,97.5833969116211,100.4386749267578,1016845.0,-0.005041968434313926,3.499985804891067,-1.2000054509775453,41.025651478365475,45.649267534907125,0.7732422586596499,1.5743483011654007,1.7429477911235551,4.305385687141126,11.272224187283317,3.0232391357421875,-1.0875526478678808,-1.4024452209472713,-4.387678059974689,1.5827876180801468,-2.8950616404609804,0.09017119856643774,3.0875657812002686,47.826138477763514,3.265549414885932,1.492616419513711,8,0.2519340515136719,1.427642822265625,2.8132896423339844,4.870769500732422,7.054222106933608,3,0.040540533282241054,-1.4444556604249734,99.93479919433594,-2.142853434738003,99.59888458251952,2.3333333333333335,100.77458953857422,0.040540533282241054
1992,2007-08-31,101.11050415039062,101.44641876220705,99.766845703125,99.93479919433594,568687.0,0.016891856896519064,-1.2222278302125056,-1.1666704520505589,43.90241470426935,45.143577700546246,-0.7185965756705173,0.028518465507886503,0.10258366533848573,2.523743665457687,11.92134179570004,2.0154876708984517,-1.0824905613928308,0.19314918518065838,-2.719584047336909,3.1058824176982256,-1.2632174310781323,1.649515801439449,1.1568423857921033,91.30435641296027,45.47245684900278,1.4563666162587843,8,-1.4276390075683594,-0.25193023681640625,1.3856525421142578,3.1911964416503906,5.038734436035156,4,0.03654485150107645,3.499985804891067,99.4309310913086,-1.4444556604249734,99.93479919433594,-2.142853434738003,99.59888458251952,0.03654485150107645
1993,2007-09-03,100.77458953857422,102.11825561523438,100.27072143554688,101.78233337402344,321886.0,-0.00332225236773398,1.1999845557740965,-0.8571400760535229,43.9024147042694,44.579446697838975,-0.33938144725266284,0.46778531372072507,0.4258807842206096,2.7385089676299685,11.969413423828602,1.8475341796875,-0.679231179982267,-0.19315261840820597,-3.0565331645133256,2.6702279276969136,-1.6248428914607587,1.2385376546443467,-4.534851074218736,70.3702769043377,23.052209578266428,1.4316902730525596,9,-0.9237632751464844,0.083984375,2.0994720458984375,3.527111053466797,6.046478271484375,0,0.053333375729545995,-1.2222278302125056,101.11050415039062,3.499985804891067,99.4309310913086,-1.4444556604249734,99.93479919433594,0.053333375729545995
1994,2007-09-04,101.78233337402344,101.78233337402344,100.60663604736328,101.44641876220705,306563.0,0.009999979558968919,5.999977287696745,-0.3333333333333192,52.49999999999998,45.21183371924859,-1.2700418902919637,-0.6249110645821645,-0.5234699570081034,1.651791183832529,13.029317393616493,1.1756973266601562,-0.5152849478686505,0.8481830596923885,-1.9569447984181494,3.6533109178029264,-0.5543808693628733,2.2507469887476503,-5.425024566650379,92.59244304694032,39.62189387385331,1.4025639290552658,9,-1.9315071105957031,-0.9237594604492188,0.8397922515869141,2.519367218017578,7.054222106933608,1,0.019802015079439572,1.1999845557740965,100.77458953857422,-1.2222278302125056,101.11050415039062,3.499985804891067,99.4309310913086,0.019802015079439572
1995,2007-09-05,98.42318725585938,102.11825561523438,98.42318725585938,101.78233337402344,698866.0,-0.03300323353582468,-1.200004542460651,-10.000000000000423,51.219512195121986,44.58976088089137,1.9815193595688072,2.4637067797802956,2.8508249057514945,4.9009011265929985,14.211549218231278,3.695068359375,-0.541215599582884,-2.2590267181396513,-5.012873155379069,0.4948197190997661,-3.63594993675936,-0.8821034995199426,-1.9506595123290964,18.518555904931585,-37.78798382245705,1.3769232186197073,9,1.4276390075683594,2.4353866577148438,4.198938369750977,5.878513336181641,11.757034301757827,2,0.058020433898653856,5.999977287696745,101.78233337402344,1.1999845557740965,100.77458953857422,-1.2222278302125056,101.11050415039062,0.058020433898653856
1996,2007-09-06,101.11050415039062,101.11050415039062,98.42318725585938,99.26296997070312,575584.0,0.027303697121140225,1.9090849025437726,-0.5500011356151627,55.555555555555536,45.08884175029804,-0.8475912792694658,-0.4308964966933786,0.13439137999802142,2.1395119585754543,15.405214661041573,2.68731689453125,-0.5266513049197385,0.545860671997076,-1.8908185572193617,2.9825399012135136,-0.6724789426111357,1.7642002866052877,-4.525061849426265,72.72712256359432,13.61631225411201,1.2183396146082155,9,-1.2596778869628906,-0.25193023681640625,0.96575927734375,3.1911964416503906,8.06197357177733,3,0.03654485150107645,-1.200004542460651,98.42318725585938,5.999977287696745,101.78233337402344,1.1999845557740965,100.77458953857422,0.03654485150107645
1997,2007-09-07,99.0950164794922,100.77458953857422,98.75910186767578,100.1027603149414,611576.0,-0.019933514206403435,-1.4,-0.5454534192269497,46.39174002508194,45.36543270198736,1.1285992621264285,1.4471369301090675,2.1779612395575185,4.068455397154949,16.348587545193457,2.3514022827148438,-0.5195656985606689,-1.3352611541747876,-3.7855512827900526,1.1150289744404773,-2.560406218482413,-0.11011608986716226,-2.398917912242439,18.181780640898964,-40.4668829662037,1.225145064307631,9,0.7558097839355327,1.763557434082017,2.9812469482421733,5.206684112548814,10.077461242675753,4,0.07457627014249901,1.9090849025437726,101.11050415039062,-1.200004542460651,98.42318725585938,5.999977287696745,101.78233337402344,0.07457627014249901
1998,2007-09-10,98.2552261352539,99.766845703125,98.2552261352539,99.0950164794922,512081.0,-0.00847459715002008,-2.5999927320959726,0.8333371187172349,43.56434663914213,46.189853016675734,1.7583441869424519,2.034054525686116,3.063727178083127,4.864212063955222,17.408043540756182,1.5116195678710938,-0.8090666317429935,-1.9483085632324162,-4.317076395062983,0.42045926859815097,-3.1326924791476927,-0.7639246473171397,-1.4506844270444503,0.0,-55.56457089957812,1.184383915915282,9,1.5956001281738281,2.6033477783203125,3.737058639526367,6.046474456787109,10.58132934570314,0,0.08034190914491735,-1.4,99.0950164794922,1.9090849025437726,101.11050415039062,-1.200004542460651,98.42318725585938,0.08034190914491735
1999,2007-09-11,101.78233337402344,102.11825561523438,98.75910186767578,98.75910186767578,944383.0,0.035897400855953165,-1.2222272694007232,-3.5999836472158777,53.27868730382723,47.926702511737005,-1.5941067808972917,-1.6295116503449378,-0.40795882122087335,1.3292248613786342,18.35387045499188,3.8630294799804688,-0.8194550567965848,1.6123905181884766,-0.638093251225726,3.862874287602679,0.4871486334813824,2.7376324028955707,-4.871517387673478,91.30417608895297,37.304712915386816,1.1252418847070986,9,-1.9315071105957031,-0.9237594604492188,-0.1679515838623047,2.4353904724121094,6.382392883300781,1,0.04950500021962667,-2.5999927320959726,98.2552261352539,-1.4,99.0950164794922,1.9090849025437726,101.11050415039062,0.04950500021962667
2000,2007-09-12,102.7900848388672,102.7900848388672,101.44641876220705,101.78233337402344,741529.0,0.00990104501869249,1.666661619526301,0.33333585692258855,53.2787046996933,49.288152869662326,-2.407407059019519,-2.640353757527336,-1.3311923145252962,0.29255546656020215,18.40622355918399,1.3436660766601562,-0.7264520586388841,2.536162948608407,0.027371854502433735,5.04495404271438,1.2817674015554132,3.7905584956614007,-5.775120059939553,100.0,48.943736848817096,1.2543955470529884,9,-2.267429351806655,-1.931510925292983,-1.175703048706069,1.4276390075683452,3.3591537475585795,2,0.058823481385079424,-1.2222272694007232,101.78233337402344,-2.5999927320959726,98.2552261352539,-1.4,99.0950164794922,0.058823481385079424
2001,2007-09-13,102.45417022705078,103.1259994506836,99.4309310913086,102.7900848388672,722341.0,-0.003267967064556787,6.333348474868837,-0.33333080976319757,56.034497612077274,50.63616208164098,-1.7852892964049119,-2.0664560470246016,-0.9724811719355557,0.6294868321743365,17.71745090641954,3.695068359375,-0.40396731950730214,1.9819034576416072,-0.49280607952005084,4.456612994803265,0.7445486890607782,3.2192582262224363,-5.2082006457255545,86.20692895921506,32.500535225068134,1.237354768580827,9,-1.7635574340820312,-1.5955963134765625,-0.9237689971923828,1.7635536193847656,3.695068359375,3,0.07540982776439997,1.666661619526301,102.7900848388672,-1.2222272694007232,101.78233337402344,-2.5999927320959726,98.2552261352539,0.07540982776439997
2002,2007-09-14,101.78233337402344,102.7900848388672,101.11050415039062,102.45417022705078,341248.0,-0.00655743784307139,1.4999971609781817,2.00002271230317,52.58620385834587,51.60102754320503,-1.126606187055799,-1.2747845680519845,-0.33933076569837795,1.260898750985433,17.51600634951637,1.6795806884765767,-0.12305421857665522,1.1924964904785185,-1.2972859782501729,3.68227895920721,-0.05239474388582721,2.437387724842864,-4.1835620005367105,72.41370128222398,18.351260904614676,1.244891234364349,9,-1.0917205810546875,-0.9237594604492188,-0.25193214416503906,2.4353904724121094,3.0232391357421875,4,0.0726073386526489,6.333348474868837,102.45417022705078,1.666661619526301,102.7900848388672,-1.2222272694007232,101.78233337402344,0.0726073386526489
2003,2007-09-17,101.78233337402344,101.78233337402344,99.93479919433594,101.44641876220705,571258.0,0.0,10.000022712303254,-0.4999943219886455,55.9633069579173,51.985839427418064,-1.0824566711636692,-1.2181890967389393,-0.308424993351764,1.2361543323672208,17.748127793659606,1.8475341796875,0.1429227017422079,1.1169158935546903,-1.4233407947005787,3.6571725818099594,-0.1532124505729513,2.387044237682332,-3.8519283159048996,69.23064827788629,8.851762690945172,1.270128344127635,9,-1.0917205810546875,-1.4276351928710938,-0.08397293090820312,2.4353904724121094,5.3746490478515625,0,0.0726073386526489,1.4999971609781817,101.78233337402344,6.333348474868837,102.45417022705078,1.666661619526301,102.7900848388672,0.0726073386526489
2004,2007-09-18,101.78233337402344,103.4619140625,101.44641876220705,101.44641876220705,809479.0,0.0,-11.00004542460744,1.0,55.14019207371174,52.42147052503914,-1.20966597111223,-1.17247778916348,-0.22815053856881207,1.173613391750024,17.685754957919634,2.0154953002929545,0.2547068142847593,1.0497329711914034,-1.5359406039667505,3.6354065463495573,-0.24310381638767353,2.3425697587704803,-3.5401926523509957,58.33322292651258,-4.567221977494015,1.292836787579074,9,-0.9237632751464844,-1.4276351928710938,-0.08397293090820312,2.099475860595703,7.054222106933608,1,0.06930694034112173,10.000022712303254,101.78233337402344,1.4999971609781817,101.78233337402344,6.333348474868837,102.45417022705078,0.06930694034112173
2005,2007-09-19,102.11825561523438,103.4619140625,100.77458953857422,103.4619140625,1159704.0,0.003300398311527397,3.0000113561516275,-4.00000000000017,57.54717830113119,52.64276194121422,-1.079883135038628,-1.4504855088936637,-0.49989817134671455,0.7657414562556824,17.865007553884954,2.6873245239257812,0.4067655368205152,1.3016761779785213,-1.352008880269608,3.9553612362266506,-0.02516635114554333,2.628518707102586,-3.4585330262957257,66.66672975627851,1.7826730021136399,1.3268425291240666,9,-1.2596855163574219,-2.2674293518066406,-0.4198951721191406,1.7635536193847656,7.0542221069335795,2,0.05921047716357397,-11.00004542460744,101.78233337402344,10.000022712303254,101.78233337402344,1.4999971609781817,101.78233337402344,0.05921047716357397
2006,2007-09-20,101.78233337402344,102.45417022705078,101.11050415039062,102.45417022705078,375003.0,-0.0032895415142679685,2.9999772879546667,0.5000056780758136,52.04081159678246,53.27043656029205,-0.7136923346948407,-1.1469097115967344,-0.12404000359201461,1.0592117756207244,18.210787995917347,1.3436660766601562,0.33072735078866344,0.948958206176755,-1.7256810515278715,3.6235974638813815,-0.3883614226755583,2.2862778350290682,-2.738435467199878,52.380890578967175,-8.782737226674051,1.3373196288523137,9,-0.9237632751464844,-1.9315071105957031,-0.08397293090820312,1.427642822265625,8.733802795410156,3,0.0429043535124618,3.0000113561516275,102.11825561523438,-11.00004542460744,101.78233337402344,10.000022712303254,101.78233337402344,0.0429043535124618
2007,2007-09-21,102.11825561523438,102.11825561523438,100.27072143554688,101.11050415039062,702352.0,0.003300398311527397,2.6666464781055055,-1.4999943219886667,54.08164447742611,54.439025208990266,-0.6433212893048079,-1.3956497606257727,-0.3773971965646865,0.7038145197930419,18.446866312183936,1.8475341796875,0.5460448537387492,1.184105682373044,-1.5262666222172498,3.894477986963338,-0.1710804699221029,2.539291834668191,-2.720916415956694,61.90488550873231,1.8271087394291854,1.3551861522951472,9,-1.0077476501464844,-2.2674293518066406,-0.7558097839355469,0.7558059692382812,10.41336822509767,4,0.039473676346171827,2.9999772879546667,101.78233337402344,3.0000113561516275,102.11825561523438,-11.00004542460744,101.78233337402344,0.039473676346171827
2008,2007-09-24,101.78233337402344,103.1259994506836,101.11050415039062,101.78233337402344,420878.0,-0.0032895415142679685,-2.0000113561516275,0.0,49.99999999999999,54.074726619676134,0.2743916607591643,-1.0333386913164873,-0.05315951379476758,1.028837857877221,18.264803772117155,2.0154953002929688,0.48298351220849156,0.7977962493896484,-1.9374412131630265,3.5330337119423234,-0.569822481886689,2.165414980665986,-2.0598281856879765,47.36824489093326,-8.241526719973045,1.367618731276337,9,-0.3359107971191406,-1.2596778869628906,-0.7558021545410156,0.2519416809082031,10.413375854492188,0,0.0297029851401871,2.6666464781055055,102.11825561523438,2.9999772879546667,101.78233337402344,3.0000113561516275,102.11825561523438,0.0297029851401871
2009,2007-09-25,101.11050415039062,102.11825561523438,100.27072143554688,101.78233337402344,988383.0,-0.006600646707164981,1.7499744489490001,-100.0,60.256368445634514,54.850022591447384,0.9397217309939947,-0.25555884176463906,0.5772791493346148,1.6696600807105995,18.365574595265723,1.8475341796875,0.7439149164160881,0.050386047363275566,-2.6060390900934323,2.7068111848199834,-1.2778265213650855,1.3785986160916366,-1.0888462521219964,26.315638477942795,-32.58199906662169,1.3282125687283546,9,0.3359184265136719,-0.5878486633300781,-0.08397293090820312,0.25194168090821734,11.75704193115233,1,0.0598006935312172,-2.0000113561516275,101.78233337402344,2.6666464781055055,102.11825561523438,2.9999772879546667,101.78233337402344,0.0598006935312172
2010,2007-09-26,103.1259994506836,103.1259994506836,100.77458953857422,101.11050415039062,682291.0,0.01993358966240688,1.3333320715434844,-3.0000113561516275,58.108098983414564,55.08042274381819,-1.1433484020621876,-2.1288673496786146,-1.5003566186817352,-0.3761641998607672,17.97622178195916,2.351409912109375,1.214716239186572,1.9063213348388643,-0.847094116229357,4.659736785907086,0.5296136093047465,3.283029060372982,-2.8552780151367188,100.0,41.08153980582357,1.3767077255341118,9,-1.427642822265625,-2.603343963623047,-2.099468231201172,-1.9315109252929688,12.764778137207031,2,0.05537455210801934,1.7499744489490001,101.11050415039062,-2.0000113561516275,101.78233337402344,2.6666464781055055,102.11825561523438,0.05537455210801934
2011,2007-09-27,103.4619140625,103.4619140625,102.45417022705078,103.4619140625,861358.0,0.0032573222427487725,1.0,0.0,70.31242015251209,57.05000233205888,-1.4765573998601127,-2.2633499278331044,-1.9066187316668106,-0.7353987721082547,17.096645304302022,1.0077438354492188,1.237516943631519,2.040686798095706,-0.7512837946594146,4.832657390850827,0.6447015017181457,3.4366720944732663,-3.191192626953125,100.0,34.44444942423819,1.3959852963775605,9,-1.7635574340820312,-2.939258575439453,-2.435382843017578,-2.267425537109375,12.764778137207045,3,0.055194838713483296,1.3333320715434844,103.1259994506836,1.7499744489490001,101.11050415039062,-2.0000113561516275,101.78233337402344,0.055194838713483296
2012,2007-09-28,104.80557250976562,104.80557250976562,102.45417022705078,102.7900848388672,987542.0,0.012986986172070392,1.3333333333333333,100.0,79.10438046914558,59.62123272219536,-2.6220019730316864,-3.4951896161678917,-3.284803287128497,-2.078709824632753,16.437039072035095,2.3514022827148438,1.2209338030350665,3.199591827392581,0.03062083772155688,6.368562817063605,1.6151063325570618,4.7840773222281,-4.279555664062499,100.0,25.071796345378402,1.584485494835514,9,-2.267425537109375,-3.6110877990722656,-4.030979156494141,-3.611083984375,10.749290466308594,4,0.0544872140184709,1.0,103.4619140625,1.3333320715434844,103.1259994506836,1.7499744489490001,101.11050415039062,0.0544872140184709
2013,2007-10-01,106.14923858642578,106.14923858642578,104.1337432861328,105.14149475097656,619142.0,0.01282055948442018,3.000015141535531,0.5000000000000036,74.07399618604103,61.72498873467639,-3.6666690140219487,-4.654177160182996,-4.702239998051695,-3.435666021305167,16.306245321809147,2.015495300292983,1.2037112868828928,4.274525451660153,0.5411220399864618,8.007928863333845,2.4078237458233076,6.141227157496999,-5.1952661743164015,100.0,26.021987200054383,1.8667017058368487,10,-2.939258575439453,-4.282920837402344,-5.374645233154297,-4.954750061035156,13.436607360839844,0,0.060126528827710635,1.3333333333333333,104.80557250976562,1.0,103.4619140625,1.3333320715434844,103.1259994506836,0.060126528827710635
2014,2007-10-02,103.7978286743164,106.14923858642578,103.4619140625,106.14923858642578,901401.0,-0.022151924436037085,1.2857133586845078,-2.333340904101085,54.838681316748975,61.42404462530058,-1.1167313384580382,-2.2598953780927644,-2.4101282985332944,-1.0845364942342002,16.053084016066155,2.6873245239257812,1.2720702146843905,1.82234077453613,-2.0081094726253212,5.652791021697581,-0.09288434904459564,3.7375658981168556,-2.220424321289059,56.24998225606346,-13.840070380311147,1.915225123580724,10,-0.5878486633300781,-1.9315109252929688,-3.4431285858154297,-2.6033401489257812,13.436614990234375,1,0.08090612936180985,3.000015141535531,106.14923858642578,1.3333333333333333,104.80557250976562,1.0,103.4619140625,0.08090612936180985
2015,2007-10-03,104.1337432861328,105.47740936279295,103.4619140625,103.7978286743164,1460085.0,0.0032362392942764107,-3.0000151415354748,-0.1428566793422478,58.06446886124836,62.093339876907905,-1.2702650978948071,-2.2620291736233185,-2.802660366490457,-1.4241446090978087,14.979653223810871,2.0154953002929545,1.2858871440385258,1.8727275848388558,-1.6843960948561971,5.429851264533909,0.09416574499132935,3.6512894246863823,-2.0077188250976405,45.45445160224607,-21.66346892688331,1.7785618398475256,10,-0.9237632751464702,-2.267425537109361,-4.114959716796861,-2.9392547607421733,12.428871154785156,2,0.08387101548257903,1.2857133586845078,103.7978286743164,3.000015141535531,106.14923858642578,1.3333333333333333,104.80557250976562,0.08387101548257903
2016,2007-10-04,104.80557250976562,105.47740936279295,104.1337432861328,104.1337432861328,760172.0,0.006451599668195973,-3.0000227123030854,2.000000000000127,64.51609121800328,63.25272284808315,-1.640684423503103,-2.7856617770720504,-3.4811509062782022,-2.101161777354349,13.84821289770581,1.3436660766601562,1.3486874451191397,2.3598033905029325,-1.3271802049904977,6.046786985996363,0.5163115927562245,4.2032951882496405,-2.196762353683596,63.63623224314503,-2.6956547639188386,1.8434917977467138,10,-1.5955924987792969,-2.9392547607421875,-4.870767593383789,-3.611083984375,10.077461242675781,3,0.1057692335690652,-3.0000151415354748,104.1337432861328,1.2857133586845078,103.7978286743164,3.000015141535531,106.14923858642578,0.1057692335690652
2017,2007-10-05,106.4851531982422,106.4851531982422,104.80557250976562,105.81332397460938,459553.0,0.016025681156601523,4.000022712303085,1.0,69.44440939477067,65.41321278083545,-2.945420260704651,-4.093057769740128,-5.137184189723229,-3.808398112935592,12.824247071553978,1.6795806884765767,1.390046838514877,3.6698772430420092,-0.08383397618233346,7.423588462266352,1.7930216334298308,5.546732852654188,-3.451491630518916,100.0,32.62884486333715,1.8768556096121725,10,-3.1072158813476705,-4.114963531494155,-6.2144336700439595,-5.290664672851577,8.733795166015597,4,0.09148260305668265,-3.0000227123030854,104.80557250976562,-3.0000151415354748,104.1337432861328,1.2857133586845078,103.7978286743164,0.09148260305668265
2018,2007-10-08,106.14923858642578,106.8210678100586,105.14149475097656,106.14923858642578,1016608.0,-0.0031545675779894866,1.5,0.0,67.56754268203971,66.22556547376936,-2.1511316708131574,-3.304862668947692,-4.726993843816828,-3.4648279291218387,11.61283806194731,1.6795730590820312,1.5941095726261665,2.9392620086669865,-0.43664748888437543,6.315171506218348,1.2513072598913055,4.6272167574426675,-2.632368190429844,80.00004542450334,11.011192183816604,1.6879547487756814,10,-2.351409912109375,-3.6110916137695312,-5.878519058227539,-4.954750061035156,9.069709777832017,0,0.0886075539956932,4.000022712303085,106.4851531982422,-3.0000227123030854,104.80557250976562,-3.0000151415354748,104.1337432861328,0.0886075539956932
2019,2007-10-09,106.8210678100586,106.8210678100586,105.14149475097656,106.14923858642578,1101615.0,0.006329100731945481,4.0,100.0,68.42100544555072,67.37144396956226,-2.1542756769352422,-3.773306896871148,-5.315209214348272,-4.17865331318626,11.684836047664826,1.6795730590820312,1.7732591967399145,3.359154510498044,-0.3076813829305962,7.025990403926684,1.525736563783724,5.192572457212364,-2.775525827812629,100.0,29.448509079165405,1.8334179467143195,10,-2.1834487915039062,-4.282920837402344,-6.466367721557617,-5.626579284667969,8.397880554199205,1,0.11949682210539625,1.5,106.14923858642578,4.000022712303085,106.4851531982422,-3.0000227123030854,104.80557250976562,0.11949682210539625
2020,2007-10-10,108.83655548095705,109.17247772216795,106.4851531982422,106.4851531982422,923600.0,0.018867885448236255,-1.285720774943763,3.5,74.41858008411974,67.82768396196312,-3.6593544370223725,-5.599680665629052,-7.221938952797345,-6.20338914108946,12.457256858753164,2.687324523925753,2.1432033631876237,5.072318649292001,0.7080030469380176,9.436634251645984,2.8901608481150163,7.254476450468985,-4.346929366261065,93.33320210709026,19.63711041787026,2.1821578011769907,10,-3.0232315063476705,-5.122703552246108,-8.481855392456069,-7.6420669555664205,3.695068359375,2,0.07716054726725607,4.0,106.8210678100586,1.5,106.14923858642578,4.000022712303085,106.4851531982422,0.07716054726725607
2021,2007-10-11,110.1802215576172,110.1802215576172,107.8288116455078,108.50064086914062,834948.0,0.012345724014531712,1.7999963660479728,0.714288958900471,76.08692861445483,67.49241153366414,-4.413986646592491,-6.677195940849074,-8.460649604337831,-7.559311108314461,12.589816017042216,2.3514099121094034,2.4766345234024385,6.029682159423842,0.860167619404038,11.199196699443647,3.44492488941394,8.614439429433745,-5.038726806640639,100.0,23.787425378829084,2.5847572700099017,10,-3.359153747558608,-5.962497711181655,-9.825521469116225,-8.985733032226577,5.038726806640597,3,0.05792684742391052,-1.285720774943763,108.83655548095705,4.0,106.8210678100586,1.5,106.14923858642578,0.05792684742391052
2022,2007-10-12,109.17247772216795,109.50839233398438,107.4928970336914,108.83655548095705,515164.0,-0.009146322463349343,2.999984858579129,0.20000363395199505,72.91668342483675,67.36382122686366,-3.0415006424084226,-5.362343761515987,-7.292521329167855,-6.585898364587621,12.654050104486284,2.6873245239257955,2.7194257641479,4.652431106567363,-0.8500886193128707,10.154950832447597,1.901171243627246,7.40369096950748,-3.0232376098632585,80.00003028302464,0.13310652328553374,2.7512598629401186,10,-2.351409912109361,-4.954753875732408,-8.817777633666978,-7.9779891967773295,3.0232315063476705,4,0.05230765252764713,1.7999963660479728,110.1802215576172,-1.285720774943763,108.83655548095705,4.0,106.8210678100586,0.05230765252764713
2023,2007-10-15,109.17247772216795,110.1802215576172,108.83655548095705,109.17247772216795,480539.0,0.0,-2.9999318646380853,0.0,76.08696618195752,69.7247417674424,-2.8692919513827206,-5.038638901118375,-7.139659298487842,-6.609850795204011,12.369900640908904,1.3436660766601562,2.8233202714195187,4.282923889160145,-1.4338752809498203,9.99972305927011,1.4245243041051623,7.1413234742151275,-2.21704132080076,80.00003028302464,-6.366447514808129,2.858399585054984,10,-2.351409912109361,-4.954753875732408,-8.817777633666978,-7.9779891967773295,4.366897583007827,0,0.055384569153751784,2.999984858579129,109.17247772216795,1.7999963660479728,110.1802215576172,-1.285720774943763,108.83655548095705,0.055384569153751784
2024,2007-10-16,108.83655548095705,109.17247772216795,105.47740936279295,109.17247772216795,1010945.0,-0.003076986509968127,20.999545764253508,-100.0,70.73167759254683,71.13220940425333,-1.9483514935232193,-4.371251304664355,-6.738260544426694,-6.337622715815144,12.287978309291193,3.695068359375,2.7036771459037396,3.5942905426025504,-2.1854274640040785,9.37400854920918,0.704431539299236,6.484149545905865,1.3436660766601562,71.42845554966135,-12.66763842512077,2.889859003303317,10,-1.6795730590820455,-4.366893768310561,-8.481855392456069,-7.6420669555664205,3.0232391357421733,1,0.05864199629523803,-2.9999318646380853,109.17247772216795,2.999984858579129,109.17247772216795,1.7999963660479728,110.1802215576172,0.05864199629523803
2025,2007-10-17,108.16472625732422,109.17247772216795,107.156982421875,108.50064086914062,658569.0,-0.006172826957486555,1.3999872812257501,0.999977288212667,66.66664864107784,71.3711602290394,-0.7203477383430936,-3.397395893470531,-6.039899104619508,-5.760859058520168,11.940792739685824,2.0154953002929545,2.6095132869842246,2.6201377868652287,-3.1038242503979063,8.344099824128364,-0.24184323176633882,5.482118805496796,2.015495300292983,57.1427644397289,-23.911280929438583,2.86198101863157,10,-0.6718292236328125,-3.359149932861328,-7.810026168823242,-6.970237731933594,3.0232391357421875,2,0.06521739897119105,20.999545764253508,108.83655548095705,-2.9999318646380853,109.17247772216795,2.999984858579129,109.17247772216795,0.06521739897119105
2026,2007-10-18,106.14923858642578,108.16472625732422,105.14149475097656,107.8288116455078,1077067.0,-0.018633502257506596,1.5714285714285714,4.999999999999957,54.54546862329211,69.71572236554178,1.6827412090293734,-1.0940697731160753,-4.020752323552415,-3.8370312451528577,11.55078616406143,3.0232315063476562,2.8671272967789605,0.3863048553466797,-5.059800792671197,5.832410503364557,-2.3367479686622517,3.109357679355611,3.9369267272949315,19.999969716974793,-56.234457347452576,2.7230528240089367,10,1.5116195678710938,-1.3436622619628906,-5.458623886108398,-4.954750061035156,4.0309829711914205,3,0.060126528827710635,1.3999872812257501,108.16472625732422,20.999545764253508,108.83655548095705,-2.9999318646380853,109.17247772216795,0.060126528827710635
2027,2007-10-19,106.14923858642578,107.156982421875,105.14149475097656,105.81332397460938,752939.0,0.0,-1.4,-0.2000000000000017,50.0,67.76377317864846,1.821646313570156,-0.8185627495584384,-3.962871580744107,-3.9081671355817917,10.807479056029237,2.0154876708984375,3.0867207225663122,0.18475570678711506,-4.984758749736102,5.354270163310332,-2.4000015214744934,2.7695129350487235,3.739139904785162,19.999969716974793,-51.02946718543967,2.5847572282616116,10,1.5116195678710938,-1.0917282104492188,-5.374645233154297,-4.954750061035156,4.0309829711914205,4,0.08544300362972024,1.5714285714285714,106.14923858642578,1.3999872812257501,108.16472625732422,20.999545764253508,108.83655548095705,0.08544300362972024
2028,2007-10-22,104.80557250976562,105.81332397460938,103.4619140625,104.80557250976562,554342.0,-0.012658273338118753,1.3333232390527527,0.0,54.05404409981847,66.16744414023378,3.3018993168975186,0.8044546569100959,-2.6082327151610656,-2.6441724876461876,10.814613589670849,2.6873245239257812,3.1620576802846756,-1.310072326660162,-6.129640524537365,3.509495871217041,-3.7198564255987634,1.0997117722784395,4.892930631835938,23.52934889344624,-47.33018280240918,2.409784098938601,10,2.0154953002929688,0.2519378662109375,-4.030979156494141,-3.611083984375,5.374649047851577,0,0.07051282237937673,-1.4,106.14923858642578,1.5714285714285714,106.14923858642578,1.3999872812257501,108.16472625732422,0.07051282237937673
2029,2007-10-23,107.156982421875,108.16472625732422,104.46965789794922,104.46965789794922,1022553.0,0.022435924500963766,-1.749997870727615,100.0,60.46511505071696,64.61705913652236,1.1210391097657748,-1.1286064523787616,-4.910290825838885,-5.062389334632769,10.100075701579717,3.695068359375,3.0738467400336162,0.739013671875,-3.479718598966471,4.957745942716471,-1.3703524635457427,2.8483798072957427,2.1673253749804644,64.70584305840403,-8.980308544960579,2.1093661354207365,10,-0.33591461181640625,-1.9315109252929688,-6.634326934814453,-5.962493896484375,3.695068359375,1,0.059561147944362736,1.3333232390527527,104.80557250976562,-1.4,106.14923858642578,1.5714285714285714,106.14923858642578,0.059561147944362736
2030,2007-10-24,108.83655548095705,111.85979461669922,106.4851531982422,107.8288116455078,1455753.0,0.01567394882836104,-1.9090950386006065,0.37499893536381806,63.04347074736623,63.16778604017919,-0.6241723389006069,-2.485875408008255,-6.47666076960094,-6.772862937563133,10.322210765458465,5.374641418457017,3.0812369573226874,2.1330589294433793,-1.9171798359866017,6.18329769487336,0.10793954672838879,4.15817831215837,-5.3746414184570455,63.99997456226675,-10.504784357469894,2.0251193827149874,10,-1.175701141357436,-2.7712974548339986,-8.229921340942397,-7.6420669555664205,1.6795806884765483,2,0.02777779140824732,-1.749997870727615,107.156982421875,1.3333232390527527,104.80557250976562,-1.4,106.14923858642578,0.02777779140824732
2031,2007-10-25,109.17247772216795,110.85205078125,108.16472625732422,109.17247772216795,620775.0,0.0030864835783017686,-1.6666540488159785,0.0,59.52381081135147,61.67968908312526,-1.2494712269041344,-2.5002288534989248,-6.595679747924606,-7.138046059601621,10.729969944365001,2.6873245239257812,3.0379543564368703,2.18345298767089,-1.7065759905223388,6.073481965864119,0.23843849857428268,4.128467476767497,-5.542606048583977,68.00005814339052,-3.1442422199167908,1.9450144890966117,10,-1.5116233825683452,-3.1072196960449077,-8.81777954101561,-7.9779891967773295,-1.0077514648437358,3,0.018461499756629474,-1.9090950386006065,108.83655548095705,-1.749997870727615,107.156982421875,1.3333232390527527,104.80557250976562,0.018461499756629474
2032,2007-10-26,110.5161361694336,110.85205078125,108.50064086914062,109.17247772216795,651070.0,0.012307666504419723,1.3333409041010849,100.0,64.4444332285205,60.38607431052116,-2.6624755574933943,-3.5775534998540763,-7.745666183348817,-8.439085837016108,11.704816137407848,2.351409912109375,2.7301073672607004,3.2415832519531307,-0.8086557399385299,7.291822243844791,1.2164637560073004,5.266702747898961,-6.721666036987315,84.00002907169535,13.398590024275691,2.0251194959458276,10,-2.8552818298339844,-4.450878143310547,-10.16143798828125,-9.321647644042969,-1.3436584472656392,4,-0.0030395073828983765,-1.6666540488159785,109.17247772216795,-1.9090950386006065,108.83655548095705,-1.749997870727615,107.156982421875,-0.0030395073828983765
2033,2007-10-29,112.53162384033205,113.8752899169922,110.5161361694336,111.5238800048828,965993.0,0.018237044297390925,-1.2222272694007326,0.7500000000000132,67.34692174841686,60.00999032784004,-4.639222357821922,-5.36546257177686,-9.567141697097597,-10.389074883477704,12.457515015324763,3.359153747558608,2.291944868748061,4.9379516601562585,0.2981968855091708,9.577706434803346,2.6180742728327147,7.257829047479802,-8.575847218200707,85.71423936275923,18.053609869592762,2.3198773873235456,10,-3.8630218505859517,-5.458618164062514,-12.050956726074233,-11.33713531494142,-1.6795730590820455,0,-0.02089547988795737,1.3333409041010849,110.5161361694336,-1.6666540488159785,109.17247772216795,-1.9090950386006065,108.83655548095705,-0.02089547988795737
2034,2007-10-30,112.19570922851562,112.86754608154295,110.85205078125,112.53162384033205,549072.0,-0.0029850685554225764,2.9999545760813633,-0.33333333333333803,61.36363284417689,59.4207663504066,-4.2205363754485035,-4.604201214215081,-9.042532646269635,-9.999677338282595,13.581244053948726,2.0154953002929545,1.9469385795237315,4.18214302062988,-0.5306366471351822,8.894922688394942,1.8257531867473489,6.538532854512411,-7.843152074589852,77.27267096134767,12.328238661986745,2.356389833882532,10,-3.5271072387695312,-5.122703552246094,-11.211170196533203,-11.001220703125,0.33591461181642046,1,-0.017964035209166118,-1.2222272694007326,112.53162384033205,1.3333409041010849,110.5161361694336,-1.6666540488159785,109.17247772216795,-0.017964035209166118
2035,2007-10-31,112.86754608154295,113.20346069335938,110.5161361694336,112.86754608154295,910809.0,0.00598807973715787,7.000022712302917,-0.0,59.52381081135146,59.9739154824132,-4.643430647136967,-4.836125379808479,-9.513977786786157,-10.586763475458824,14.799800599657631,2.6873245239257812,1.5659361501886053,4.4172897338867045,-0.3991954899980641,9.233774957771473,2.0090471219443202,6.825532345829089,-8.134079617094528,82.35298832991491,20.940543997104825,2.4082426119423865,10,-4.198944091796861,-5.542606353759751,-11.883007049560533,-11.67305755615233,1.6795730590820455,2,-0.017857173033927976,2.9999545760813633,112.19570922851562,-1.2222272694007326,112.53162384033205,1.3333409041010849,110.5161361694336,-0.017857173033927976
2036,2007-11-01,115.89077758789062,116.56261444091795,112.86754608154295,113.20346069335938,1258147.0,0.026785658156893932,-1.2000045424606323,100.0,70.83330770319067,62.28872744943438,-6.861015293864924,-7.3638483775758345,-12.330043289627966,-13.512167514790477,16.386207786380695,3.695068359375,1.4280255953019463,6.886260986328125,1.3397767599580135,12.432745212698237,4.113018873143076,9.659503099513174,-10.791638185340446,91.66659569092066,31.25846234978708,2.7732421131850544,11,-5.878513336181641,-6.38238525390625,-14.780271530151367,-14.6962890625,3.695068359375,3,-0.04637678278050161,7.000022712302917,112.86754608154295,2.9999545760813633,112.19570922851562,-1.2222272694007326,112.53162384033205,-0.04637678278050161
2037,2007-11-02,116.22669219970705,117.23444366455078,114.2112045288086,114.2112045288086,375450.0,0.0028985448092422317,-2.0000075707677514,0.7500000000000053,71.42854494198184,64.21922754300809,-6.27723147446379,-7.307174221749676,-12.407300471578864,-13.758035365873553,17.627980019191867,3.0232391357421875,1.4268621129537564,6.7350986480713,0.45741362629338767,13.012783669849213,3.596256137182337,9.873941158960264,-10.439744294854805,84.99992050711937,25.951795334696058,3.138842510888957,11,-5.3746414184570455,-6.382385253906264,-15.116186141967788,-15.03220367431642,0.3359222412109091,4,-0.06936415198438506,-1.2000045424606323,115.89077758789062,7.000022712302917,112.86754608154295,2.9999545760813633,112.19570922851562,-0.06936415198438506
2038,2007-11-05,115.55486297607422,121.2654266357422,111.5238800048828,119.24993133544922,1492074.0,-0.00578033505830533,1.5217375848005747,-1.8333371187171963,70.00000908490468,65.2786602134734,-4.380969484584625,-6.213119699607432,-11.500945953977805,-13.0098791821179,19.05334461349918,9.741546630859403,1.8058215531185056,5.5929882049560575,-1.0301439010878113,12.216120310999926,2.281422151934123,8.904554257977992,-8.852115410446089,46.87497116608259,-10.16895606434582,3.3115660530219344,11,-1.679573059082017,-3.191192626953125,-13.688547134399414,-14.360374450683594,3.0232391357421875,0,-0.055232511116626415,-2.0000075707677514,116.22669219970705,-1.2000045424606323,115.89077758789062,7.000022712302917,112.86754608154295,-0.055232511116626415
2039,2007-11-06,119.58584594726562,120.59359741210938,114.547119140625,117.5703582763672,1425220.0,0.03488371555618586,1.9999962146304533,-0.5454534192269536,78.33333648781385,66.97753418463424,-7.223097479602515,-9.738039087592398,-15.207825569766683,-16.929593018533296,20.55573768162922,6.046478271484375,2.4292618528327807,8.985732269287112,1.2673727553531933,16.70409178322103,5.126552512320146,12.844912026254079,-11.426830474626087,84.37496229410797,26.214003985272505,3.8591797569669617,11,-4.870769500732422,-7.222175598144531,-17.047697067260742,-18.391357421875,-2.68731689453125,1,-0.0730336863600648,1.5217375848005747,115.55486297607422,-2.0000075707677514,116.22669219970705,-1.2000045424606323,115.89077758789062,-0.0730336863600648
2040,2007-11-07,117.23444366455078,120.59359741210938,116.22669219970705,119.92176055908205,1343417.0,-0.01966288120545434,1.166666035771735,-1.3333333333333497,77.0491858212939,68.92479807462784,-3.972981387878008,-7.088669435856872,-12.563790311273209,-14.479465264372664,21.119707661890857,4.3669052124023295,3.115998034866294,6.214435577392578,-1.9978795663326707,14.426750721117827,2.1082780055299537,10.320593149255203,-7.764787075600978,58.6207085595421,-4.186947097756068,4.106157571862623,11,-2.351409912109375,-4.8707733154296875,-14.696294784545898,-16.039955139160156,-4.702819824218736,2,-0.040114659798063834,1.9999962146304533,119.58584594726562,1.5217375848005747,115.55486297607422,-2.0000075707677514,116.22669219970705,-0.040114659798063834
2041,2007-11-08,116.56261444091795,118.2421875,114.2112045288086,115.89077758789062,1486035.0,-0.005730647091695795,1.0,-0.2500028390379002,74.60318433127878,70.05354819715654,-2.3944181630521655,-6.233780103741509,-11.584857707949283,-13.690360548710245,20.976606354786142,4.030982971191406,3.561582504567781,5.2234867095947095,-3.3399430868807656,13.786916506070185,0.941771811356972,9.505201607832447,-5.913380847288906,51.7241730391495,-15.816836468816753,4.281714898237736,11,-0.6718330383300639,-4.198944091796861,-14.024465560913072,-15.36812591552733,1.0077438354492472,3,-0.01729109551943475,1.166666035771735,117.23444366455078,1.9999962146304533,119.58584594726562,1.5217375848005747,115.55486297607422,-0.01729109551943475
2042,2007-11-09,114.8830337524414,118.2421875,114.547119140625,117.5703582763672,1196987.0,-0.01440925717506003,-1.1999995457549666,-3.9999659319321057,73.43751164447069,70.7302804078292,-0.03380519367850354,-4.326252397004012,-9.665504651463678,-11.894034985255729,21.042060569022965,3.695068359375,3.833638522835585,3.258378219604495,-5.381345728734402,11.898102167943392,-1.0614837545649607,7.578240193773951,-3.172180854601038,34.48275592006546,-37.02985587940641,4.3198619741694495,11,1.0077476501464844,-2.5193634033203125,-12.344884872436523,-13.688545227050781,2.6873245239257955,4,0.04093565464991289,1.0,116.56261444091795,1.166666035771735,117.23444366455078,1.9999962146304533,119.58584594726562,0.04093565464991289
2043,2007-11-12,115.2189483642578,116.89852905273438,112.86754608154295,114.2112045288086,627443.0,0.002923970588557534,-1.1818223113278554,-0.3749989353638002,70.6896619239796,71.76650586114062,0.05762500608928178,-4.412168753456072,-9.741970762564748,-12.134202432436993,20.572469568710392,4.0309829711914205,4.220583330724438,3.291969299316392,-5.409400424960978,11.993339023593762,-1.058715562822286,7.64265416145507,-2.552638092627248,30.434722500639346,-40.206447077861064,4.350684862138684,11,0.6718330383300923,-2.8552780151367045,-12.34488487243651,-13.856502532958956,0.6718292236328267,0,0.011661849858342954,-1.1999995457549666,114.8830337524414,1.0,116.56261444091795,1.166666035771735,117.23444366455078,0.011661849858342954
2044,2007-11-13,115.2189483642578,116.22669219970705,113.53937530517578,114.8830337524414,1108627.0,0.0,1.2857142857142703,0.33333333333332393,67.92454043018732,72.69992026323347,0.5940400572404627,-4.120773708353397,-9.509660562055473,-12.00798337065902,21.974645885077585,2.687316894531264,4.4485975457634765,2.97284965515135,-5.719437471849474,11.665136782152175,-1.373293908349055,7.318993218651755,-2.3514022827148438,30.434722500639346,-39.35092444697721,4.346143563500412,11,1.1757049560547017,-2.8552780151367045,-12.05096054077147,-13.688545227050767,0.6718292236328267,1,0.029154525321120284,-1.1818223113278554,115.2189483642578,-1.1999995457549666,114.8830337524414,1.0,116.56261444091795,0.029154525321120284
2045,2007-11-14,115.2189483642578,116.89852905273438,112.19570922851562,116.56261444091795,1582038.0,0.0,3.666664143086903,-4.000022712303424,67.30769146774131,72.30818512596133,1.0757946185081693,-3.7578594328907826,-9.164268740940784,-11.88316476822908,23.231214052203768,4.70281982421875,4.471774624066342,2.620138549804679,-5.946411392872719,11.186688492482077,-1.6631364215340199,6.903413521143378,6.046478271484403,49.999999999999766,-19.184857007334934,4.283274971338695,11,1.1757049560547017,-2.8552780151367045,-11.63106536865233,-13.688545227050767,2.015495300292983,2,0.014577295768805953,1.2857142857142703,115.2189483642578,-1.1818223113278554,115.2189483642578,-1.1999995457549666,114.8830337524414,0.014577295768805953
2046,2007-11-15,112.53162384033205,115.89077758789062,112.19570922851562,114.8830337524414,765358.0,-0.023323633500194285,-1.4444433228520523,1.7499957414673095,55.357134166224625,70.52247281754386,3.616865310240186,-0.5985544519731576,-6.242291620532214,-9.122926431550809,24.624621162174044,3.695068359375,4.621506759629099,-0.3863052368163977,-8.39883815620145,7.626227682568654,-4.392571696508924,3.619961222876128,8.55240844726562,5.555541535650891,-59.20424827411631,4.0062664596925295,11,3.8630294799804545,-0.1679534912109517,-7.768035888671889,-9.825515747070327,5.374649047851548,3,0.0,3.666664143086903,115.2189483642578,1.2857142857142703,115.2189483642578,-1.1818223113278554,115.2189483642578,0.0
2047,2007-11-16,115.2189483642578,116.89852905273438,111.85979461669922,111.85979461669922,1872783.0,0.02388061624116178,-2.000002271225167,-1.428570038026764,56.8965578005448,69.06653378594831,0.8622323280459057,-2.710530311548567,-8.593923441488812,-11.680743074321938,26.2040774879015,5.038734436035156,4.852407078202845,1.8475337982177535,-5.55544973977247,9.250517336207977,-1.8539579707773584,5.549025567212865,5.687317462158219,66.66661619503422,4.369160870120119,3.7014917689951123,11,1.0077476501464986,-2.8552780151367045,-9.699552536010728,-12.008968353271456,3.359153747558608,4,0.020408187589731952,-1.4444433228520523,112.53162384033205,3.666664143086903,115.2189483642578,1.2857142857142703,115.2189483642578,0.020408187589731952
2048,2007-11-19,112.19570922851562,116.89852905273438,111.85979461669922,115.89077758789062,1642678.0,-0.026239079410657173,-1.307695264318335,-1.099999772877488,50.0,65.91838528730233,3.7535963624583246,0.9430999447428832,-5.236127554481158,-8.530852320422838,27.170299185493533,5.038734436035156,4.538322865262884,-1.5452121734619197,-7.796068314813311,4.705643967889472,-4.670640244137616,1.580215897213776,8.348697749511715,6.6666464780138,-51.51674354860985,3.125428070675699,11,4.030986785888672,0.16796112060546875,-6.676313400268555,-8.985729217529283,4.3669052124023295,0,0.04790422989264864,-2.000002271225167,115.2189483642578,-1.4444433228520523,112.53162384033205,3.666664143086903,115.2189483642578,0.04790422989264864
2049,2007-11-20,113.53937530517578,113.8752899169922,110.1802215576172,113.20346069335938,1664587.0,0.011976091473546724,6.33334847486863,-0.0909089032044929,51.47058528820188,63.07631856140322,1.6338583571174183,0.1076209036378799,-6.336432132070598,-9.754858429692518,28.99077843031822,3.695068359375,4.189020133279527,-0.5206657409667912,-5.954542582528063,4.913211100594481,-3.237604161747427,2.1962726798138448,6.657647178398435,49.99999999999989,-4.914344554603083,2.716938420780639,11,0.6718292236328125,-1.1757049560546875,-8.019979476928711,-10.329395294189439,2.687316894531264,1,0.020710016030955236,-1.307695264318335,112.19570922851562,-2.000002271225167,115.2189483642578,-1.4444433228520523,112.53162384033205,0.020710016030955236
2050,2007-11-21,111.85979461669922,112.86754608154295,110.5161361694336,111.85979461669922,1646276.0,-0.014792935789562978,1.3333232390527716,0.0,40.625005544982116,59.300965362925815,2.7612434389222926,2.134758280437069,-4.460477044153919,-7.956124183212324,29.64567059904546,3.0232391357421875,3.848236420747554,-2.3514083862304744,-7.3219027473462575,2.6190859748853086,-4.836655566788366,0.13383879432741708,7.736219811317582,24.999943219370664,-24.221797462119213,2.48524718055789,11,2.351409912109375,0.503875732421875,-6.046472549438477,-8.649814605712876,0.33591461181640625,2,0.03603603050590287,6.33334847486863,113.53937530517578,-1.307695264318335,112.19570922851562,-2.000002271225167,115.2189483642578,0.03603603050590287
2051,2007-11-22,111.1879653930664,112.53162384033205,109.50839233398438,111.5238800048828,1131493.0,-0.006005993716821312,1.5714285714285525,-100.0,38.46154921289825,55.41474731497332,2.8949362871389326,3.1255746203449633,-3.5852021318885505,-7.197338238299011,30.168576966537024,3.0232315063476705,2.8471828306248597,-3.124011993408203,-7.732944306898119,1.484920320081713,-5.428478150153168,-0.819545836663238,7.843101462726423,22.727225801123225,-21.061306637461357,2.3044661567449607,11,2.0154953002929688,1.1757049560546875,-5.038728713989258,-7.977985382080064,0.0,3,0.054380689943458904,1.3333232390527716,111.85979461669922,6.33334847486863,113.53937530517578,-1.307695264318335,112.19570922851562,0.054380689943458904
2052,2007-11-23,110.1802215576172,112.86754608154295,109.84430694580078,111.5238800048828,1227410.0,-0.009063425451546592,-2.0000075707677376,4.000000000000084,37.87879987102194,51.7690959757558,3.5374310657031742,4.32880218115416,-2.35986944637979,-6.134432975645737,30.76669609343316,3.0232391357421733,1.9460627514852717,-4.114960098266593,-8.784189153014012,0.5542689564808256,-6.4495746256403095,-1.7803455708928766,8.08903133643095,9.090890320449482,-32.89003216104358,2.3346145273737102,11,3.0232391357421733,2.183448791503892,-3.947004318237319,-6.970241546630859,4.366897583007798,4,0.07012194404170957,1.5714285714285525,111.1879653930664,1.3333232390527716,111.85979461669922,6.33334847486863,113.53937530517578,0.07012194404170957
2053,2007-11-26,110.1802215576172,111.85979461669922,110.1802215576172,110.85205078125,953377.0,0.0,-4.00000000000017,0.5,24.074097440582136,46.89682453246633,3.0704092045163236,4.36753444982655,-2.1377943855882364,-6.043848087156292,30.46696326953041,1.679573059082017,1.0731003212601422,-3.997389984130848,-8.962624502233226,0.9678445339715296,-6.480007243182044,-1.514772725079652,7.388162491625849,15.38458850619723,-20.35662779403018,2.4826172590511906,11,3.0232391357421733,2.183448791503892,-3.821037292480483,-6.970241546630859,2.3514022827148438,0,0.07621949235060899,-2.0000075707677376,110.1802215576172,1.5714285714285525,111.1879653930664,1.3333232390527716,111.85979461669922,0.07621949235060899
2054,2007-11-27,110.1802215576172,110.85205078125,108.83655548095705,109.17247772216795,1057778.0,0.0,-1.3999872812257501,-1.500000000000074,27.659590918777553,42.49148002702592,2.548503369120695,4.436245798445171,-1.9111406181176989,-5.928207308535889,29.922457022784403,2.0154953002929545,0.29130028145453934,-3.8966156005859176,-9.106978978605667,1.3137477774338322,-6.5017972895958,-1.2914339115760356,6.743363154405159,33.33339642282601,0.4661942110419659,2.605181689009877,11,2.6873207092285014,2.6873207092285014,-4.240932464599624,-6.970241546630859,1.679573059082017,1,0.05792684742391052,-4.00000000000017,110.1802215576172,-2.0000075707677376,110.1802215576172,1.5714285714285525,111.1879653930664,0.05792684742391052
2055,2007-11-28,110.85205078125,111.1879653930664,106.4851531982422,110.5161361694336,2036120.0,0.006097548308899192,8.333348474868808,0.33333333333332393,31.914897729694317,39.886787089633664,1.3321798281865682,3.8005340506819607,-2.354665685019839,-6.490042288492901,29.514117821818743,4.7028121948242045,-0.42354887175666533,-3.124011611938471,-8.507929422875861,2.2599061989989195,-5.815970517407166,-0.43205270646977567,5.262831007665824,68.4210085912071,36.37186184551371,2.6919589054686983,11,0.8397903442382812,3.0232391357422017,-4.8287811279296875,-7.642070770263658,1.6795730590820455,2,0.04848481720074904,-1.3999872812257501,110.1802215576172,-4.00000000000017,110.1802215576172,-2.0000075707677376,110.1802215576172,0.04848481720074904
2056,2007-11-29,110.5161361694336,111.85979461669922,108.83655548095705,110.85205078125,2052453.0,-0.0030302967734830988,1.5714350606580607,-1.0,34.88373444211324,37.440917827585714,1.5110328934980828,3.9138118144830116,-1.7788137017597307,-6.055697273924551,28.10928623549432,3.0232391357421733,-1.0916570727972896,-3.1911941528320256,-8.707616122571523,2.3252278169074714,-5.949405137701774,-0.4329831679622771,4.443178188601394,63.157863279433634,30.118766382294254,2.7582109848697494,11,1.1757049560546875,3.359153747558608,-3.6530799865722656,-6.46636962890625,4.7028121948242045,3,0.015197536914492327,8.333348474868808,110.85205078125,-1.3999872812257501,110.1802215576172,-4.00000000000017,110.1802215576172,0.015197536914492327
2057,2007-11-30,108.16472625732422,112.53162384033205,107.4928970336914,111.5238800048828,1908670.0,-0.02127662071450276,-1.1428569110993283,10.000022712303211,28.57144181471716,35.05996691810984,3.0805202331587793,5.93453826665268,0.7793275472963899,-3.599758352214252,26.65835339116175,5.038726806640639,-1.8509047100359624,-5.139505767822271,-11.045262811187243,0.7662512755427002,-8.09238428950475,-2.1866272461397926,5.777688761535629,27.777742727971066,-5.359840246371462,2.952878521682484,11,2.015495300292983,5.710563659667983,-1.3016700744628906,-4.114959716796875,7.0542221069335795,4,0.027950323921218878,1.5714350606580607,110.5161361694336,8.333348474868808,110.85205078125,-1.3999872812257501,110.1802215576172,0.027950323921218878
2058,2007-12-03,109.17247772216795,112.53162384033205,107.4928970336914,107.8288116455078,1792416.0,0.009316821663712282,-3.9999886438914447,-0.4000013627351019,32.69233877043817,32.973495082802756,1.7867169461833612,4.663202988853342,0.005109366506772517,-4.541650353231816,24.348490445770846,5.038726806640639,-2.1779943345567006,-3.8126350402832117,-9.893487674038923,2.2682175934724995,-6.853061357161067,-0.7722087234053561,3.8750658782177823,44.44451454405693,10.512083492730099,3.0404263168778556,12,0.5038719177246236,4.702812194824247,-2.3094215393066264,-5.122711181640611,-0.3359222412109091,0,0.049230735901542255,-1.1428569110993283,108.16472625732422,1.5714350606580607,110.5161361694336,8.333348474868808,110.85205078125,0.049230735901542255
2059,2007-12-04,110.85205078125,111.85979461669922,108.50064086914062,108.83655548095705,1084402.0,0.015384583130524598,-1.4999985804850766,1.4999971609782028,38.5965031119753,32.74810592357978,-0.3510586018865496,2.4198332914147898,-1.3949402949072436,-6.155655891931033,21.913799636594263,3.3591537475585938,-2.7453135816998895,-1.6963722229003935,-6.984013573851058,3.5912691280502713,-4.340192898375719,0.9474484525749318,1.6795730590820455,72.22225727202847,38.656594431907806,2.6438206754753306,12,-1.1757011413574219,3.0232391357422017,-2.9812469482421875,-5.794536590576158,-4.030982971191406,1,0.015151483867415605,-3.9999886438914447,109.17247772216795,-1.1428569110993283,108.16472625732422,1.5714350606580607,110.5161361694336,0.015151483867415605
2060,2007-12-05,112.53162384033205,113.20346069335938,110.85205078125,112.19570922851562,860370.0,0.015151483867415605,1.7999836472902198,0.16666603577175043,50.0,34.03015601103553,-2.151571452167545,0.3898603881589082,-2.834685382161453,-7.78068353507085,19.11038994514036,2.351409912109375,-2.910435206446209,0.21834182739259234,-4.5882684101558056,5.02495206494099,-2.1849632913816066,2.6216469461667913,-6.046470642089844,88.23519195185028,49.01445676549929,2.403305118774198,12,-2.687316894531264,1.3436660766601562,-4.660820007324233,-6.802280426025405,-4.0309829711914205,2,-0.005970137110845042,-1.4999985804850766,110.85205078125,-3.9999886438914447,109.17247772216795,-1.1428569110993283,108.16472625732422,-0.005970137110845042
2061,2007-12-06,114.547119140625,115.55486297607422,111.85979461669922,113.20346069335938,1222763.0,0.01791047913031707,1.200004542460651,3.999999999999831,48.07692811662216,35.16328137165778,-4.068284467217609,-1.8808025162528281,-4.5928169346499175,-9.734723255303763,17.280968215296298,3.695068359375,-3.185388581214383,2.3346118927001953,-2.1720317539241023,6.841255539324493,0.0812900693880465,4.587933716012344,-7.92759979248045,87.50002365860445,49.6132270839188,2.253321823312146,12,-3.527111053466797,-0.6718292236327983,-6.550348281860352,-8.81777572631836,-6.718307495117202,3,-0.01759533819282355,1.7999836472902198,112.53162384033205,-1.4999985804850766,110.85205078125,-3.9999886438914447,109.17247772216795,-0.01759533819282355
2062,2007-12-07,119.58584594726562,119.58584594726562,114.547119140625,115.89077758789062,1910331.0,0.04398824557477332,1.7272712256359433,2.7500056780758135,68.96551184013086,40.15121630494097,-8.529481976805855,-6.903065492036561,-9.353640019810314,-14.671343424997218,15.822080795743926,5.038726806640625,-2.9205606632336867,7.138198089599612,1.659044962840312,12.617351216358912,4.398621526219955,9.87777465297927,-12.60891285400389,100.0,55.76136690294678,2.7395765633796523,12,-6.550346374511719,-5.710556030273423,-9.825517654418945,-12.512840270996094,-15.116188049316406,4,-0.036516843180032565,1.200004542460651,114.547119140625,1.7999836472902198,112.53162384033205,-1.4999985804850766,110.85205078125,-0.036516843180032565
2063,2007-12-10,116.56261444091795,118.9140167236328,115.55486297607422,118.9140167236328,721912.0,-0.025280847264155692,1.8571493463723463,-0.6363623224314503,57.14286229302997,43.42713534652457,-5.035204794529335,-3.9779606418964732,-6.125222234463777,-11.589366733325178,15.104777483625014,4.030982971191406,-2.590941325113576,4.047783279418937,-1.6046570271711147,9.700223586008988,1.221563126123911,6.8740034327139625,-8.82914657641598,72.727329038652,28.010526555637085,2.826220153295024,12,-3.5271148681640483,-2.687324523925753,-6.214435577392564,-9.153694152832017,-9.069717407226548,0,-0.01152741883068542,1.7272712256359433,119.58584594726562,1.200004542460651,114.547119140625,1.7999836472902198,112.53162384033205,-0.01152741883068542
2064,2007-12-11,118.5781021118164,118.5781021118164,114.547119140625,116.89852905273438,1014758.0,0.017291030066248547,3.8000090849213017,-0.7142857142857143,65.6250133079713,47.1727037441109,-6.408053722806059,-6.038481673486643,-7.832068419733915,-13.512338347613593,14.182718498777982,4.030982971191406,-2.0805048801306896,5.895313262939453,-0.2716564069380496,12.062282932816956,2.811828428000709,8.978798097878197,-10.13349156234861,88.46155862035229,39.546681928551095,3.083484834938749,12,-5.038730621337891,-5.038726806640625,-5.458621978759766,-9.153690338134766,-9.74154663085936,1,-0.08215299838138168,1.8571493463723463,116.56261444091795,1.7272712256359433,119.58584594726562,1.200004542460651,114.547119140625,-0.08215299838138168
2065,2007-12-12,116.89852905273438,118.5781021118164,115.55486297607422,115.55486297607422,616171.0,-0.014164276786098662,-3.499985804891067,0.8000045424606509,62.68658386065919,50.26190923506045,-4.224881279690138,-4.455039118823464,-5.867836330631889,-11.749076626044342,13.845134132306802,3.0232391357421875,-1.3104897226399714,4.131761169433588,-2.223493707780108,10.487016046647284,0.9541337308267401,7.309388608040436,-7.785444379398712,65.21745999926925,12.453417199736094,3.1776274386068493,12,-3.3591575622558594,-3.3591537475585938,-3.3591556549072266,-7.474117279052734,-4.3669052124023295,2,-0.0862069123053697,3.8000090849213017,118.5781021118164,1.8571493463723463,116.56261444091795,1.7272712256359433,119.58584594726562,-0.0862069123053697
2066,2007-12-13,112.53162384033205,117.9062728881836,112.53162384033205,115.89077758789062,932787.0,-0.03735637435123207,-2.2000018169801523,-2.4999914829346292,54.545446500969405,53.147909755755144,0.5118089046910654,-0.09289677223858916,-1.282805233263261,-7.301572073838969,13.03325763847878,5.374649047851548,-0.7443359366329929,-0.23514404296874147,-6.590398920182437,6.120110834244954,-3.4127714815755894,2.9424833956381065,-2.7901734905605906,0.0,-55.88056907194566,3.1776274386068493,12,1.0077476501464702,0.5038757324218608,1.0917282104492045,-3.107212066650405,0.6718368530273295,3,-0.035820890462852195,-3.499985804891067,116.89852905273438,3.8000090849213017,118.5781021118164,1.8571493463723463,116.56261444091795,-0.035820890462852195
2067,2007-12-14,117.5703582763672,117.9062728881836,112.19570922851562,113.20346069335938,1571585.0,0.04477616392690176,1.2666692911955133,-1.2999993186324597,61.95652281248858,56.39948576042742,-3.411147486475514,-5.213748721806539,-6.094512156441695,-12.224225316154374,11.814678603697596,5.710563659667969,-0.14665311180456797,4.686019897460952,-1.9414165642661203,11.313456359188024,1.3723016665974086,7.999738128324495,-7.2382441907461015,80.00004542450372,18.212260392590167,3.313718230863538,12,-3.5271148681640767,-4.5348587036132955,-3.4431324005127095,-8.145946502685561,-6.046478271484403,4,-0.08285716547669608,-2.2000018169801523,112.53162384033205,-3.499985804891067,116.89852905273438,3.8000090849213017,118.5781021118164,-0.08285716547669608
2068,2007-12-17,117.5703582763672,119.24993133544922,115.55486297607422,116.22669219970705,1650393.0,0.0,-1.7499978707275858,0.3076935172211361,61.95652281248858,58.995043504928894,-2.3407928072831936,-5.049329874286471,-5.851974639320986,-12.080147528585016,10.704983598828713,3.695068359375,0.4440773199292636,4.417287445068368,-2.5211496838358443,11.35572457397258,0.9480688806162618,7.886506009520474,-6.683020279047426,76.19052769218642,10.357174333061081,3.469218564452104,12,-2.351409912109389,-4.5348587036132955,-3.4431324005127095,-8.145946502685561,-11.757034301757827,0,-0.11142859961030971,1.2666692911955133,117.5703582763672,-2.2000018169801523,112.53162384033205,-3.499985804891067,116.89852905273438,-0.11142859961030971
2069,2007-12-18,115.89077758789062,118.9140167236328,115.2189483642578,116.56261444091795,602339.0,-0.01428574951288708,-2.6666603577173706,-0.5000028390217761,57.894731808918685,59.87223592814208,0.1438203145172139,-3.3566530389025075,-3.9660310873695863,-10.26479302614996,10.313429048007144,3.695068359375,1.4053906745364202,2.6201366424560604,-4.424733443599251,9.665006728511372,-0.9022984005715955,6.142571685483716,-4.481529113574098,52.38094723078137,-12.582901415989284,3.5224350430276594,12,-0.16795730590820312,-2.8552780151367188,-1.7635517120361328,-6.130451202392578,-13.100692749023423,1,-0.07246375189630883,-1.7499978707275858,117.5703582763672,1.2666692911955133,117.5703582763672,-2.2000018169801523,112.53162384033205,-0.07246375189630883
2070,2007-12-19,115.89077758789062,117.23444366455078,115.2189483642578,115.89077758789062,1095546.0,0.0,-2.000011356151585,-0.0,58.510631871815896,61.03153634538583,0.7492140333226729,-3.20341882649538,-3.8203886011981325,-10.127640809615968,9.900714402716703,2.015495300292983,2.31012960139806,2.4185874938964815,-4.686719810702911,9.523894798495874,-1.1340661584032148,5.971241146196178,-3.9909332651971567,52.38094723078137,-12.28212291359344,3.552653652299693,12,0.0,-2.8552780151367188,-1.5116157531738281,-6.130451202392578,-16.291893005371108,2,-0.060869572659340565,-2.6666603577173706,115.89077758789062,-1.7499978707275858,117.5703582763672,1.2666692911955133,117.5703582763672,-0.060869572659340565
2071,2007-12-20,117.23444366455078,119.24993133544922,115.89077758789062,116.22669219970705,521851.0,0.011594245069596942,-2.999990915119966,100.0,64.8351689492064,60.572609357505335,-0.19351755506080792,-4.290866834447087,-5.043112842880021,-11.335676117795032,10.205728734339539,3.3591537475585938,3.091188302671881,3.4599296569824247,-3.7499245055141586,10.669783819479008,-0.14499742426586693,7.064856738230716,-4.873439244382979,71.42863323062348,2.0130759526159494,3.60492708124829,12,-1.5116233825683594,-4.198944091796875,-2.8552818298339844,-7.474117279052734,-16.459854125976562,3,-0.040114659798063834,-2.000011356151585,115.89077758789062,-2.6666603577173706,115.89077758789062,-1.7499978707275858,117.5703582763672,-0.040114659798063834
2072,2007-12-21,117.9062728881836,119.92176055908205,116.56261444091795,118.5781021118164,668035.0,0.005730647091695573,1.0,-0.6666616195263858,64.4444405188691,61.38389582704301,-1.2612869026540494,-4.589508432524781,-5.551212392359005,-11.834409377046967,10.47277141914518,3.359146118164091,3.5512912238148147,3.7454563140869084,-3.48142895420294,10.972341582376757,0.1320136799419913,7.358898948231825,-5.1117779763899165,57.142926670203245,-14.793848505736442,3.613442634144923,12,-1.8475379943847656,-4.70281600952147,-3.527111053466797,-8.145946502685547,-16.79576873779297,4,-0.03988602200397029,-2.999990915119966,117.23444366455078,-2.000011356151585,115.89077758789062,-2.6666603577173706,115.89077758789062,-0.03988602200397029
2073,2007-12-27,118.5781021118164,120.59359741210938,117.5703582763672,117.5703582763672,510857.0,0.005697993899526743,-5.000015141535644,-1.499999999999979,63.21838930425049,61.11649315996293,-1.8071996815504576,-4.848517113614719,-6.048129476363869,-12.332842276284993,10.833156745026812,3.0232391357421733,3.960948471698913,3.997391510009763,-3.2315480013717917,11.226331021391317,0.38292175431898556,7.61186126570054,-5.21342594823966,62.499964512127015,-9.01236591589646,3.6144697556907777,12,-2.1834487915039062,-5.038726806640625,-4.282918930053711,-8.81777572631836,-19.31513214111328,3,-0.05949009118295412,1.0,117.9062728881836,-2.999990915119966,117.23444366455078,-2.000011356151585,115.89077758789062,-0.05949009118295412
2074,2007-12-28,116.56261444091795,119.58584594726562,115.89077758789062,117.9062728881836,587088.0,-0.01699713214331844,-1.7499900634237466,-1.3333333333333663,56.81819354971914,60.4644497920807,-0.12032865178123586,-2.4562957470356395,-3.8667140645449507,-10.196826800080899,11.593184565188555,3.695068359375,3.4441433490453335,1.6627841949462692,-5.307080754811977,8.632649144704516,-1.8221482799328612,5.1477166698253995,-2.4750461524879483,25.0000709757461,-42.56293855811501,3.4849324748791237,12,-0.16796112060545454,-3.0232391357421733,-2.2674312591552592,-6.802288055419908,-16.795768737792955,4,-0.09221902337955079,-5.000015141535644,118.5781021118164,1.0,117.9062728881836,-2.999990915119966,117.23444366455078,-0.09221902337955079
2075,2008-01-02,116.22669219970705,117.5703582763672,115.89077758789062,115.89077758789062,564663.0,-0.002881903797560925,-9.000045424606594,-0.25000000000000794,53.012041598997406,60.29407146963936,0.12323046013229089,-1.7887854511842534,-3.3436880801287288,-9.75719729861953,11.639897573456054,1.6795806884765767,3.394984930601737,1.0581298828125085,-5.664683410903351,7.780943176528368,-2.303276764045421,4.419536529670438,-1.4885209989090953,7.142833967112994,-55.50655924975491,3.361406646857933,1,0.16796112060545454,-2.687316894531264,-2.9392547607422017,-6.466365814208999,-18.475341796875,2,-0.1156068980931878,-1.7499900634237466,116.56261444091795,-5.000015141535644,118.5781021118164,1.0,117.9062728881836,-0.1156068980931878
2076,2008-01-03,112.19570922851562,115.89077758789062,112.19570922851562,115.55486297607422,868909.0,-0.03468207599219264,-1.1999995457549666,-10.000022712302831,36.25000283903147,57.43779147258857,4.583563649849893,2.502798360218378,0.8963910663374293,-5.644894179918197,11.935792165621919,4.0309829711914205,2.8449062751686824,-3.0568317413330135,-9.573753462348222,3.460089979682195,-6.315292601840611,0.2016291191745836,8.39788818359375,0.0,-55.53197922259503,3.2584608605076038,1,4.198944091796875,1.3436660766601562,1.0917282104492188,-2.1834449768066406,-15.284141540527344,3,-0.11227545805998174,-9.000045424606594,116.22669219970705,-1.7499900634237466,116.56261444091795,-5.000015141535644,118.5781021118164,-0.11227545805998174
2077,2008-01-04,111.1879653930664,113.8752899169922,110.85205078125,112.53162384033205,764488.0,-0.00898201760458317,-2.0000075707677656,0.39999909150993745,39.189185041591074,54.90808727582218,5.130257630544321,3.9512303516151377,2.1058321158231053,-4.534046485357308,11.885195868603091,3.0232391357422017,2.4184490130532197,-4.215737533569339,-10.15508775297252,1.7236126858338423,-7.185412643270922,-1.2460624238677553,9.23767425537109,3.448267760196234,-47.84694193771189,2.9696751097015888,1,4.534858703613281,2.351409912109375,1.5956001281738281,-0.8397865295410156,-13.940483093261719,4,-0.09365560218391722,-1.1999995457549666,112.19570922851562,-9.000045424606594,116.22669219970705,-1.7499900634237466,116.56261444091795,-0.09365560218391722
2078,2008-01-07,114.547119140625,116.56261444091795,111.5238800048828,112.53162384033205,1241778.0,0.030211486788911612,-1.5000028390325157,-1.5000056780757873,42.30769790735793,53.176194620093206,1.449599347859973,1.0702488331032782,-0.9651151970803795,-7.785607245408585,11.472881367909988,5.374649047851548,2.605315633275154,-1.1253158569335966,-6.316840622331284,4.066208908464091,-3.7210782396324475,1.4704465257652544,5.495576953124996,42.307705746901526,-4.109151825254699,2.5957623826988465,1,1.1757049560546875,-1.0077438354492188,-1.7635536193847656,-4.198940277099609,-14.444358825683594,0,-0.11730207700587192,-2.0000075707677656,111.1879653930664,-1.1999995457549666,112.19570922851562,-9.000045424606594,116.22669219970705,-0.11730207700587192
2079,2008-01-08,112.53162384033205,115.89077758789062,112.19570922851562,114.8830337524414,894823.0,-0.01759533819282355,-1.4444433228520523,-1.1666660357717433,41.77214680385627,51.316362945875476,3.2838172549290334,3.3919312807790902,1.2453039315176966,-5.6677830606309385,11.038284879260813,3.695068359375,2.0484954759954945,-3.2247898101806527,-8.134698310790952,1.685118690429647,-5.6797440604858025,-0.7698355598755029,7.143446440917955,24.999943219370984,-18.252292861118576,2.4549542503051525,1,3.191200256347642,1.0077514648437358,0.2519416809081889,-1.931510925292983,-12.26090240478517,1,-0.11791044523142613,-1.5000028390325157,114.547119140625,-2.0000075707677656,111.1879653930664,-1.1999995457549666,112.19570922851562,-0.11791044523142613
2080,2008-01-09,111.85979461669922,112.86754608154295,109.84430694580078,111.5238800048828,977049.0,-0.005970137110845042,1.5714183741341181,-0.14285667934226073,48.52941569415959,49.5046125842036,3.7143201290614343,4.227599291628309,2.054123232503102,-4.875038227549041,11.535564703921834,3.0232391357421733,1.432082230059848,-3.863027572631836,-8.873984197348932,1.14792905208526,-6.368505884990384,-1.357549260273288,7.462354884550777,29.999931863245056,-17.94997597697049,2.5054783123585462,1,3.3591575622558594,1.6795806884765625,1.0077476501464844,-1.2596817016601562,-9.741539001464844,2,-0.10810809151770873,-1.4444433228520523,112.53162384033205,-1.5000028390325157,114.547119140625,-2.0000075707677656,111.1879653930664,-0.10810809151770873
2081,2008-01-10,112.53162384033205,113.53937530517578,110.5161361694336,112.19570922851562,1052600.0,0.006005993716821312,1.571418374134099,1.0,36.36362885545557,46.384522399379875,2.576151876203184,3.580612027374272,1.519085804428542,-5.3725452413391395,11.74085965153914,3.0232391357421875,1.0678373768614335,-3.090423583984361,-8.27885947199377,2.0980123040250476,-5.684641527989072,-0.4962056399796495,6.221855107590997,39.999909150993616,-3.734937387985198,2.5942179440047046,1,2.6873283386230327,1.5116233825683452,0.2519416809081889,-1.7635498046875142,-11.42111968994142,3,-0.13134328762971836,1.5714183741341181,111.85979461669922,-1.4444433228520523,112.53162384033205,-1.5000028390325157,114.547119140625,-0.13134328762971836
2082,2008-01-11,115.2189483642578,115.89077758789062,111.5238800048828,112.19570922851562,2129904.0,0.02388061624116178,1.0000000000000064,9.000022712302831,44.44444043875726,44.29852808099174,-0.5950314925738809,0.5790440165288828,-1.0407163826922528,-7.889605535169849,10.486001829018202,4.366897583007827,0.7264416191641487,-0.1847541809082145,-5.026821344415225,4.657312982598796,-2.60578776266172,2.236279400845291,2.999980263537907,79.99993186324494,38.70284655821243,2.4210335817535062,1,-0.5038719177245952,-1.1757011413574077,-2.435382843017564,-4.450874328613267,-12.428863525390597,4,-0.15889210009443788,1.571418374134099,112.53162384033205,1.5714183741341181,111.85979461669922,-1.4444433228520523,112.53162384033205,-0.15889210009443788
2083,2008-01-14,115.2189483642578,116.22669219970705,112.86754608154295,113.53937530517578,596602.0,0.0,-1.22222222222222,0.5555541535650634,48.27586611990184,43.34938058878982,-1.2534511288304628,0.4987918812685024,-0.975539944060742,-7.731021806304653,9.202431028370416,3.359146118164091,0.025672933336039705,-0.11757087707520952,-4.929123944532648,4.693982190382229,-2.5233474108039218,2.2882056566535027,2.4975029626182135,84.21054519025674,42.48486653581344,2.4057765337287176,1,-1.511615753173814,-1.1757011413574077,-3.1911926269530966,-4.450874328613267,-10.74929046630858,0,-0.155976654183975,1.0000000000000064,115.2189483642578,1.571418374134099,112.53162384033205,1.5714183741341181,111.85979461669922,-0.155976654183975
2084,2008-01-15,108.83655548095705,116.22669219970705,108.50064086914062,114.2112045288086,1088012.0,-0.055393604731777235,-1.5555541535650703,-3.2000090849213203,36.36363904512984,41.49955808280454,4.378157471900607,6.444358379144759,5.410038400669933,-1.228230262431424,8.564432379210052,7.7260513305664205,-0.9165584421131143,-6.012886428832999,-11.382670051181208,-0.6431028064847908,-8.69777824000711,-3.327994617658888,8.407567183054454,4.3478175000915185,-34.54167749837658,2.684891811174105,1,3.6950721740722514,5.7105636596679545,2.9392642974853374,1.9315185546874858,-6.046470642089844,1,-0.08024689064644075,-1.22222222222222,115.2189483642578,1.0000000000000064,115.2189483642578,1.571418374134099,112.53162384033205,-0.08024689064644075
2085,2008-01-16,106.8210678100586,110.1802215576172,103.1259994506836,106.14923858642578,2255781.0,-0.01851848087245922,-1.0999997728774875,-0.12499964512126949,30.37974319624135,40.847307011383414,5.49724358486894,8.080446542098485,7.383698444025839,0.8971584175387051,8.326844319085938,7.054222106933608,-1.9783063618754682,-7.524501037597659,-13.884615370026864,-1.1643867051684538,-10.704558203812255,-4.3444438713830635,9.723576310363242,28.205137164600984,-6.29704286204317,3.1800571662145996,1,3.0232391357421875,5.038730621337891,4.954751968383789,3.9470062255859375,0.0,2,-0.06132073484005107,-1.5555541535650703,108.83655548095705,-1.22222222222222,115.2189483642578,1.0000000000000064,115.2189483642578,-0.06132073484005107
2086,2008-01-17,108.50064086914062,110.1802215576172,107.156982421875,107.156982421875,1671113.0,0.015723237873529916,-3.5000113561516484,2.0,32.926820823817934,40.15148876496417,3.618978446085464,6.412152726132632,5.58348944925487,-0.6777220560140336,9.383078699563779,3.359153747558608,-2.6980915029377712,-5.643378829956049,-12.482936424546978,1.1961787646348796,-9.063157627251513,-2.2236000326605847,7.7260513305664205,41.02562758643177,8.999568007525042,3.4197787972954656,1,1.3436660766601562,3.3591575622558594,3.3591575622558594,2.2674331665039062,-1.6795730590820312,3,-0.05882347977652824,-1.0999997728774875,106.8210678100586,-1.5555541535650703,108.83655548095705,-1.22222222222222,115.2189483642578,-0.05882347977652824
2087,2008-01-18,107.8288116455078,109.84430694580078,106.14923858642578,107.156982421875,908772.0,-0.00619193783788885,-1.7500056780758138,0.4999999999999894,30.48780116247987,38.83816690442217,4.206567301836813,6.658114976223047,6.113559582507392,0.1174103530526196,10.699088902196745,3.695068359375,-3.327125047493354,-5.828130722045913,-13.018768254752672,1.3625068106608467,-9.4234494883993,-2.232811955692526,7.087811279296901,35.897431417699345,7.406957986970681,3.5953187663533797,1,1.8475341796875142,4.030986785888686,4.618837356567397,3.191196441650405,-0.6718292236327983,4,-0.0623053096161712,-3.5000113561516484,108.50064086914062,-1.0999997728774875,106.8210678100586,-1.5555541535650703,108.83655548095705,-0.0623053096161712
2088,2008-01-21,104.46965789794922,107.156982421875,103.4619140625,106.4851531982422,1482646.0,-0.0311526548080856,1.1999995457549666,-3.000011356151712,29.06975884338631,37.42679046436995,6.68936127334932,9.471060178843715,9.310656191800973,3.570858572038304,11.764242741430447,4.366897583007798,-3.2134958022850952,-8.532249450683594,-16.559964311116744,-0.5045345902504437,-12.546106880900169,-4.518392020467019,9.267902679443367,10.256392337464625,-17.904124025039046,4.013857430216578,1,5.206687927246094,7.390140533447266,8.985736846923828,7.390140533447266,4.271423339843736,0,-0.0160771375428711,-1.7500056780758138,107.8288116455078,-3.5000113561516484,108.50064086914062,-1.0999997728774875,106.8210678100586,-0.0160771375428711
2089,2008-01-22,107.4928970336914,109.50839233398438,99.4309310913086,99.766845703125,1694901.0,0.028938920606932816,-1.4000010901885753,-3.8333263934891373,36.17021533638061,36.05354598017228,3.2142239313458276,6.099119537103618,6.027198442580556,0.6792238477961234,13.252254562954846,10.077461242675781,-3.0854402644554284,-5.089116287231448,-13.355565680095594,3.177333105632698,-9.222340983663514,-0.9558915907993821,5.183507431030279,74.99998225605077,42.35580423919819,4.133224696432072,1,0.33591461181640625,2.519367218017578,5.962497711181641,4.366901397705078,1.5890655517578125,1,-0.028125013086163442,1.1999995457549666,104.46965789794922,-1.7500056780758138,107.8288116455078,-3.5000113561516484,108.50064086914062,-0.028125013086163442
2090,2008-01-23,108.83655548095705,110.85205078125,104.80557250976562,109.84430694580078,2033091.0,0.01249997427127214,3.0,-0.13043551249223403,44.18604405492037,36.92270322455727,1.5607495836906509,4.426846109128135,4.509373987544379,-0.5290444042344831,14.649443443995885,6.046478271484375,-3.2798336421718517,-3.3927467346191236,-11.66673657485596,4.881243105617713,-7.529741654737535,0.7442481854992877,2.2503921789550674,82.35290974081987,43.69662215998129,4.136994920118417,1,-1.007743835449233,1.175708770751939,4.702817916870103,3.5271148681640483,-1.7998809814453267,2,-0.05555551271693626,-1.4000010901885753,107.4928970336914,1.1999995457549666,104.46965789794922,-1.7500056780758138,107.8288116455078,-0.05555551271693626
2091,2008-01-24,112.53162384033205,113.53937530517578,110.1802215576172,110.5161361694336,1212491.0,0.033950618365733876,-1.5000056780758295,-1.9999848585791713,52.12765546179099,37.77639378267212,-2.3851419306010655,0.3809195016804239,0.7011440892836163,-4.057816081185408,15.057665172026496,4.702819824218736,-3.2355406107376155,0.5374626159668168,-7.397986751314079,8.472911983247712,-3.430262067673638,4.505187299607272,-13.100692749023452,92.85710423086043,47.69223180584235,3.967724683640451,1,-4.702812194824233,-2.519359588623061,1.007749557495103,-0.1679534912109517,-4.813186645507827,3,-0.05074623323996463,3.0,108.83655548095705,-1.4000010901885753,107.4928970336914,1.1999995457549666,104.46965789794922,-0.05074623323996463
2092,2008-01-25,113.20346069335938,114.8830337524414,111.85979461669922,113.53937530517578,1443493.0,0.005970204908627208,1.0000050471785011,-0.1666666666666655,47.67442351806495,37.709566826912464,-3.76932653511156,-0.6970426801216831,-0.024234455778270103,-4.584579269323143,15.1105669625199,3.0232391357421875,-3.3607324896045867,1.4444400787353544,-6.017991624437798,8.906871781908507,-2.286775772851229,5.175655930321938,-13.490360717773441,89.13045624977164,41.80292811136833,3.731215851586578,1,-5.3746490478515625,-3.1911964416503906,0.08397483825683594,-0.8397903442382812,-8.552947998046875,4,-0.056379838957301254,-1.5000056780758295,112.53162384033205,3.0,108.83655548095705,-1.4000010901885753,107.4928970336914,-0.056379838957301254
2093,2008-01-28,111.5238800048828,113.53937530517578,108.16472625732422,112.86754608154295,1690128.0,-0.014836831649751026,2.999999999999958,4.000022712303255,48.2352978899246,39.02864003188966,-2.982671997093817,0.4500295761183821,1.5703545638643988,-2.7628551806597272,15.176034259617415,5.3746490478515625,-3.315811912360445,0.11757049560544885,-6.619362729156606,6.854503720367504,-3.2508961167755785,3.4860371079864763,-11.203982678222644,78.26086312506841,26.947889975366778,3.368466612381031,1,-4.366897583007798,-1.511615753173814,2.0154914855957173,0.8397903442382955,-5.509841918945298,0,-0.039156614554807456,1.0000050471785011,113.20346069335938,-1.5000056780758295,112.53162384033205,3.0,108.83655548095705,-0.039156614554807456
2094,2008-01-29,105.81332397460938,111.85979461669922,103.7978286743164,111.85979461669922,3249643.0,-0.051204782599237,1.6666683490573775,4.499980126847493,41.00000704079961,40.208669347951684,2.518820746893354,5.60115932699253,7.127809421209307,3.0419899172473066,16.264833704421587,8.061965942382812,-3.8147686073590563,-5.055521011352539,-11.775505714065076,1.6644636913599982,-8.415513362708808,-1.6955286599962704,-4.9109011909179685,18.18184946591785,-34.347100346592036,3.35999235135627,1,1.343658447265625,4.198940277099609,8.313899993896484,6.550346374511719,4.632164001464844,1,0.027669079405218566,2.999999999999958,111.5238800048828,1.0000050471785011,113.20346069335938,-1.5000056780758295,112.53162384033205,0.027669079405218566
2095,2008-01-30,102.7900848388672,106.14923858642578,102.11825561523438,105.81332397460938,2158954.0,-0.02857144093183972,1.1818178064089857,0.5000006308965143,36.448605669191096,40.59997877521538,5.487167359021456,7.975032171455794,9.959660466600539,6.196531359421172,17.492133686262246,4.030982971191406,-4.568415637449505,-7.406929779052717,-14.545175786555816,-0.2686837715496182,-10.976052782804274,-3.8378067753011607,-1.328437616425802,5.2631484575087555,-46.8326711575559,3.569123003751553,1,4.366897583007798,7.222179412841783,11.589075088500962,9.573585510253892,5.269233703613281,2,0.061210940300760575,1.6666683490573775,105.81332397460938,2.999999999999958,111.5238800048828,1.0000050471785011,113.20346069335938,0.061210940300760575
2096,2008-01-31,99.59888458251952,103.4619140625,97.9193115234375,102.7900848388672,2777784.0,-0.03104579844787736,1.4444433228520523,1.0555566771479619,28.57142857142857,40.38704848732078,8.138737459366894,10.723944535828863,13.005078354951209,9.458901466818602,19.154406829115516,5.5426025390625,-4.583509354433289,-9.968288803100606,-18.45884977700439,-1.477727829196823,-14.213569290052504,-5.723008316148707,15.28414916992189,9.900970060747333,-37.06794885554046,4.245280486951894,1,6.802288055419936,9.65756988525392,14.864253997802749,12.764785766601577,11.187484741210966,3,0.07467744190277403,1.1818178064089857,102.7900848388672,1.6666683490573775,105.81332397460938,2.999999999999958,111.5238800048828,0.07467744190277403
2097,2008-02-01,100.77458953857422,103.1259994506836,98.75910186767578,100.4386749267578,2365871.0,0.011804398824171614,-1.3636404931460464,-0.10526278040628931,30.80357369183004,40.579694581592314,6.545488344688351,9.199772270586251,11.607613352615203,8.394107150551108,20.459396564555497,4.3668975830078125,-4.222737886893327,-8.271915054321283,-17.581631155895593,1.0378010472530264,-12.926773105108438,-3.6170570035341285,13.769169769287103,18.279554136487455,-22.988020374653622,4.654858050787152,2,5.626583099365234,8.481864929199219,13.604570388793945,11.589080810546875,8.307373046875,4,0.06890474759604004,1.4444433228520523,99.59888458251952,1.1818178064089857,102.7900848388672,1.6666683490573775,105.81332397460938,0.06890474759604004
2098,2008-02-04,101.11050415039062,103.1259994506836,100.60663604736328,102.11825561523438,836329.0,0.0033333265196562323,-1.5000037853838757,-3.0000227123031276,37.76595988870995,40.75699953185113,6.350824965865783,8.22743140664079,11.146732784614812,8.185591549645125,22.86346352097986,2.5193634033203125,-4.048235399782925,-7.264169692993164,-16.83806597389031,2.309726587903981,-12.051117833441737,-2.4772215525445915,13.100766201782221,22.89154978062146,-22.09411401250655,4.786948140448575,2,5.290668487548828,8.145950317382812,13.520591735839844,11.253166198730469,5.585296630859375,0,0.035011283690728146,-1.3636404931460464,100.77458953857422,1.4444433228520523,99.59888458251952,1.1818178064089857,102.7900848388672,0.035011283690728146
2099,2008-02-05,99.26296997070312,101.44641876220705,98.75910186767578,101.11050415039062,1013512.0,-0.018272425750538224,1.1333301031439709,1.8333232390527527,37.9679118405158,40.06609595247284,7.720016991745894,9.517932398203627,12.801938971263553,10.094756953198129,25.475665953909814,2.687316894531264,-3.800310912548312,-8.448271179199224,-18.628981865778954,1.732439507380505,-13.538626522489082,-3.357915835909367,14.622461204895018,16.326492774259695,-29.510230591274517,5.090355343289863,2,7.138202667236328,9.489608764648438,15.704044342041016,13.100700378417969,8.11458587646483,1,0.06801194964473578,-1.5000037853838757,101.11050415039062,-1.3636404931460464,100.77458953857422,1.4444433228520523,99.59888458251952,0.06801194964473578
2100,2008-02-06,99.766845703125,100.4386749267578,98.08727264404295,98.08727264404295,814799.0,0.005076170223101251,-1.7999999999999525,-0.9090890320449366,35.55556677147949,38.22475276466045,6.475247754329615,8.497291748056625,12.161771128969363,9.639977232287507,27.466405571707686,2.3514022827148438,-3.2016946608374326,-7.339748001098627,-17.911941772097236,3.2324457698999822,-12.625844886597932,-2.0536511155993225,13.799263079429934,33.33333333333333,-12.570319696021883,5.286096885499303,2,6.634326934814453,7.977989196777344,15.20016860961914,12.596824645996094,4.8836669921875,2,0.10703598172007478,1.1333301031439709,99.26296997070312,-1.5000037853838757,101.11050415039062,-1.3636404931460464,100.77458953857422,0.10703598172007478
2101,2008-02-07,97.75135040283205,99.4309310913086,96.4076919555664,99.0950164794922,1022315.0,-0.02020205496213079,1.9999962146304957,-0.8000045424606441,34.042559360500604,36.710101191597744,6.899202612707626,9.853927229304531,14.036402417351965,11.698710568215276,29.890065641515505,3.3591537475585938,-3.0868254117532814,-8.616229629516582,-19.64805332263286,2.4155940635996984,-14.132141476074722,-3.1003177829584416,15.501822434540543,19.999954575496872,-26.047077552219548,5.515911846558142,2,7.222183227539048,8.733802795410142,17.215663909912095,14.612319946289048,5.5356369018554545,3,0.1054509026951489,-1.7999999999999525,99.766845703125,1.1333301031439709,99.26296997070312,-1.5000037853838757,101.11050415039062,0.1054509026951489
2102,2008-02-08,96.91156768798828,98.75910186767578,95.23198699951172,98.59114074707031,1134458.0,-0.008591008833975455,2.4999981073152266,1.2499929024455334,36.99423240221,35.46109391518502,5.794277510581892,9.751824736331656,14.755146027246951,12.588014303202158,32.85308500723861,3.5271148681640625,-3.4666011494623064,-8.54064331054687,-19.518053850083703,2.4367672289899645,-14.029348580315286,-3.0519380407784524,15.66778591411206,21.276640984107225,-28.087409994102643,5.488705269768419,2,6.6343231201171875,8.985733032226562,18.05544662475586,15.452102661132812,4.841453552246094,4,0.14316971613144092,1.9999962146304957,97.75135040283205,-1.7999999999999525,99.766845703125,1.1333301031439709,99.26296997070312,0.14316971613144092
2103,2008-02-11,97.24748229980469,97.75135040283205,95.90381622314452,97.07952117919922,1174467.0,0.0034661972747969116,2.1428738295014034,-0.10000227123032547,30.5732600176201,34.30256646816507,3.598734246078834,8.43285696668083,14.299600103479008,12.304076785786478,35.86419789248217,1.8475341796875284,-4.4925692521368035,-7.306155395507815,-17.851012559101022,3.2387017680853916,-12.578583977304419,-2.033726813711212,14.29102930614033,32.43249547596299,-13.123313118249946,5.272428581796603,2,3.4431304931640625,8.649818420410156,17.383617401123047,15.116188049316406,6.0395050048828125,0,0.12169446453287058,2.4999981073152266,96.91156768798828,1.9999962146304957,97.75135040283205,-1.7999999999999525,99.766845703125,0.12169446453287058
2104,2008-02-12,100.1027603149414,100.27072143554688,96.91156768798828,98.59114074707031,1514607.0,0.029360945369610425,2.6363493708730967,8.999818305700659,34.33736060700258,34.06798368347746,-0.16961043806794862,5.153962541544004,11.355402817891132,9.517906849144396,38.01649547321567,3.3591537475585938,-5.449437216946393,-4.01418762207031,-14.535589626397964,6.507214382257345,-9.274888624234137,1.2465133800935178,10.457359814617618,93.54840127716155,50.47237786551213,5.260701002163828,2,-0.7558097839355469,5.626579284667969,14.528339385986328,12.260910034179688,0.11629486083982954,1,0.06586272392055625,2.1428738295014034,97.24748229980469,2.4999981073152266,96.91156768798828,1.9999962146304957,97.75135040283205,0.06586272392055625
2105,2008-02-13,100.27072143554688,102.11825561523438,99.0950164794922,99.93479919433594,1205452.0,0.0016778870040849991,-2.00000757076778,0.22222670859179028,24.82761407733001,33.65200429524428,-0.8186113867658662,4.711674352893965,11.076982449493485,9.415368371233654,38.812405722896074,3.0232391357421733,-6.411306848920162,-3.518709182739258,-14.093359783219668,7.055941417741153,-8.806034482979456,1.7686161175009403,9.369710706209304,73.17075062292474,34.88839558468153,5.2873253002402025,2,-1.0917282104492188,5.4586181640625,14.36037826538086,12.092948913574219,2.675384521484361,2,0.07087646632909972,2.6363493708730967,100.1027603149414,2.1428738295014034,97.24748229980469,2.4999981073152266,96.91156768798828,0.07087646632909972
2106,2008-02-14,102.11825561523438,103.7978286743164,101.11050415039062,102.11825561523438,1386795.0,0.018425460126713755,-1.666654048815941,0.0,28.289480762127468,33.372660636388446,-2.5380984410717673,2.4890883734134093,9.149009288946104,7.6500280593400305,39.45648087019302,3.5271072387695312,-6.666964241763296,-1.3520557403564482,-11.711093996541479,9.006982515828582,-6.531574868448956,3.82746338773606,6.657669817987141,80.39220052336155,46.53657711117536,5.179519128092512,2,-2.6033477783203125,3.611083984375,12.260908126831055,10.749286651611328,-0.194793701171875,3,0.02479730058863594,-2.00000757076778,100.27072143554688,2.6363493708730967,100.1027603149414,2.1428738295014034,97.24748229980469,0.02479730058863594
2107,2008-02-15,101.11050415039062,102.45417022705078,99.59888458251952,102.11825561523438,1035240.0,-0.00986847512006861,2.3999981830240102,-100.0,29.0540594459317,32.404671698301975,-1.6513428524483373,3.128093341178186,10.138757702547451,8.729584094366942,40.02142889382312,2.855285644531264,-6.519760372244477,-2.0238918304443416,-12.222305866648924,8.17452220576024,-7.123098848546633,3.0753151876579494,6.852784976808309,65.95743241414776,36.16064957018823,5.099207018102291,2,-1.5955963134765625,4.61883544921875,13.52059555053711,12.764785766601577,1.494720458984375,4,0.021525786787291556,-1.666654048815941,102.11825561523438,-2.00000757076778,100.27072143554688,2.6363493708730967,100.1027603149414,0.021525786787291556
2108,2008-02-18,102.7900848388672,103.1259994506836,101.44641876220705,102.11825561523438,403454.0,0.016611337294673012,1.5000113561516062,-0.6666616195263905,42.74193843811616,32.935119098035344,-3.428123860517104,1.3873623762697633,8.42783184104384,7.137667350403106,40.02628032556746,2.0154953002929688,-5.71509824667497,-0.26033248901366335,-10.440094760542067,9.91942978251474,-5.350213624777865,4.829548646750538,4.409326160670503,85.36587797863073,51.865073767242265,5.089881135764203,2,-3.275177001953139,2.9392547607421733,11.589076995849595,11.085205078125,1.8604278564452983,0,-0.010089140409393793,2.3999981830240102,101.11050415039062,-1.666654048815941,102.11825561523438,-2.00000757076778,100.27072143554688,-0.010089140409393793
2109,2008-02-19,104.46965789794922,105.14149475097656,101.78233337402344,103.1259994506836,905217.0,0.01633983532278327,1.4999971609782135,1.9999999999999576,54.31033301235972,35.018982013688706,-4.795786033301312,-0.5589762047327156,6.681638181299718,5.567142050044538,39.15572990863517,3.359161376953125,-4.994130043824214,1.5704025268554744,-8.41961911227132,11.560424165982269,-3.42460829270793,6.565413346418879,2.011707661586925,88.88879074955456,49.67564281644517,4.995010819563399,2,-4.282917022705078,1.2596817016601562,9.405632019042969,9.405632019042983,-0.5009078979492188,1,-0.011320708970034232,1.5000113561516062,102.7900848388672,2.3999981830240102,101.11050415039062,-1.666654048815941,102.11825561523438,-0.011320708970034232
2110,2008-02-20,102.7900848388672,105.14149475097656,102.45417022705078,103.7978286743164,921701.0,-0.0160771375428711,-2.2000090849213016,-0.7499999999999895,58.878515782042285,37.77853272719334,-2.952784406851535,0.679207747111306,8.219554337804013,7.314921593623097,38.72875874297277,2.6873245239257812,-4.733496080049733,0.19315299987793821,-9.398344593663126,9.784650593419002,-4.602595796892601,4.988901796648477,3.0163180070674827,57.57576591817304,14.049448932031417,4.795748796770535,2,-2.603343963623061,2.267425537109361,10.749288558959947,11.085205078125,2.2013092041015625,2,-0.025012428651229213,1.4999971609782135,104.46965789794922,1.5000113561516062,102.7900848388672,2.3999981830240102,101.11050415039062,-0.025012428651229213
2111,2008-02-21,106.8210678100586,107.4928970336914,102.7900848388672,103.7978286743164,905900.0,0.039215678997739145,1.153845885061963,-3.000007570767794,64.51613375905379,40.836521766842644,-6.215564174322381,-4.006970935750502,4.025858801413307,3.370913923394639,38.93339617996392,4.7028121948242045,-4.222509520670869,4.509663772583011,-4.129288660798551,13.148616205964572,0.19018755589223701,8.829139989273784,-11.589080810546875,91.4893822655033,42.920136900598834,4.319476216690777,2,-5.122711181640625,-1.7635574340820312,4.030984878540039,5.374645233154297,3.624420166015625,3,-0.03627525854654001,-2.2000090849213016,102.7900848388672,1.4999971609782135,104.46965789794922,1.5000113561516062,102.7900848388672,-0.03627525854654001
2112,2008-02-22,106.8210678100586,108.50064086914062,104.46965789794922,106.14923858642578,1156087.0,0.0,1.0000037853838757,0.2222216614260262,63.93443233331163,44.54331869080837,-5.2099604256003005,-4.753346751211865,3.697353378366813,3.437317820531547,39.46897275604826,4.030982971191406,-3.6340507208925033,4.828783416748053,-2.486133471588147,12.143700305084252,1.1713249725799528,8.486241860916152,-11.34386260986328,76.19052769218618,23.366393682251534,3.657458444168096,2,-4.114963531494141,-1.7635574340820312,4.030984878540039,5.374645233154297,2.601776123046889,4,-0.04584868880645021,1.153845885061963,106.8210678100586,-2.2000090849213016,102.7900848388672,1.4999971609782135,104.46965789794922,-0.04584868880645021
2113,2008-02-25,107.156982421875,108.83655548095705,106.14923858642578,107.156982421875,994531.0,0.0031446475747058944,-1.6666666666666807,0.0,70.79646444587733,48.59433022846112,-4.4615700449789415,-5.726809224558494,3.12752632921584,3.1489800623321287,39.32294261952654,2.687316894531264,-2.7454130309680806,5.383042907714838,-0.9253866114903815,11.691472426920058,2.2288281481122283,8.537257667317448,-11.158839794921874,76.19052769218607,17.97515727613269,3.154214759602611,2,-3.1911964416503764,-2.0994720458984375,3.6110897064208984,5.038730621337891,0.22057342529295454,0,-0.042477472859209664,1.0000037853838757,106.8210678100586,1.153845885061963,106.8210678100586,-2.2000090849213016,102.7900848388672,-0.042477472859209664
2114,2008-02-26,108.74108123779295,110.44548797607422,107.03667449951172,108.74108123779295,828897.0,0.01478297335474954,-1.0000000000000167,0.0,72.36910716479458,53.87671834929051,-5.242797792851434,-7.462950926322478,1.2581245423547927,1.6596978787554377,38.33761324881373,3.4088134765625,-1.8316403645891626,6.820753860473616,0.0023855868906395017,13.639122134056592,3.4115697236821205,10.229937997265111,-11.972633839599595,78.67176863928921,16.593971439444644,3.409184136791491,2,-3.7188949584960795,-3.683570861816392,2.026990890502944,3.454631805419936,-3.0679244995117188,1,-0.0376175084514313,-1.6666666666666807,107.156982421875,1.0000037853838757,106.8210678100586,1.153845885061963,106.8210678100586,-0.0376175084514313
2115,2008-02-27,109.08196258544922,109.08196258544922,106.0140380859375,108.74108123779295,703864.0,0.003134798217711676,16.999955237242613,100.0,80.81511833661445,59.712900302011285,-4.696221476087203,-7.703241050959406,0.6841649093389037,1.4112143704610105,37.16821309646868,3.0679244995117188,-0.6749796658149876,6.847041320800784,-0.6836865761624153,14.377769217763984,3.0816773723191773,10.612405269282391,-11.219351941025394,82.18871865809452,14.17746556870054,3.765363948481601,2,-4.059776306152344,-4.024452209472656,-0.1614246368408203,1.2662162780761719,-1.7044067382812642,2,-0.046874959564866536,-1.0000000000000167,108.74108123779295,-1.6666666666666807,107.156982421875,1.0000037853838757,106.8210678100586,-0.046874959564866536
2116,2008-02-28,107.03667449951172,109.08196258544922,106.0140380859375,109.08196258544922,585265.0,-0.01875001180268765,1.9999925395404357,-5.9999999999997495,75.8421010817278,64.91157159487753,-2.100807962245298,-5.3462678980338865,2.6085826600139796,3.5272178893028183,35.42170876603166,3.0679244995117188,0.20921185767960537,4.429863739013669,-3.2851040294150806,12.144831507442419,0.5723798547992942,8.287347623228044,-8.167433668555859,42.956653184622304,-29.687031667981124,3.857483884214375,2,-1.0907211303710938,-1.9791641235351562,1.8838634490966797,2.9755897521972656,-2.0452804565429545,3,-0.019108221234510503,16.999955237242613,109.08196258544922,-1.0000000000000167,108.74108123779295,-1.6666666666666807,107.156982421875,-0.019108221234510503
2117,2008-02-29,107.71843719482422,108.40019989013672,106.35491943359376,106.69580078125,788208.0,0.006369430837610768,-1.4000017905183337,-0.4999962697702178,76.26118653310758,68.63593249432103,-1.951928155090087,-5.7773495811415785,1.6489413638603594,2.8940348461060807,33.58082117138586,2.0452804565429545,1.391668131075221,4.764434051513675,-3.2235081195190105,12.75237622254636,0.770462965997325,8.758405137030024,-7.9230965922588865,38.461432514001295,-37.6465479770393,3.993971085516346,2,-1.6045265197753906,-2.6609268188476562,1.2021007537841797,2.2938270568847656,-3.7496871948242188,4,0.025316471834043952,1.9999925395404357,107.03667449951172,16.999955237242613,109.08196258544922,-1.0000000000000167,108.74108123779295,0.025316471834043952
2118,2008-03-03,104.6505126953125,107.37755584716795,102.605224609375,106.35491943359376,1572612.0,-0.028480959986106558,1.545460834462592,-1.6666791008587192,61.28540254688944,69.41094022037987,1.5730766285592637,-2.561972091387375,4.397608457015451,5.998555955222912,31.991435202789877,5.113212585449219,2.3600315386408113,1.5195091247558565,-6.453304797107194,9.492323046618907,-2.4668978361756615,5.505916085687375,-4.003160302866462,26.086981907070477,-45.83971834202599,3.9864069609315216,3,1.79931640625,-0.26483154296875,4.270025253295898,5.361751556396484,-3.749694824218736,0,0.04560255955637316,-1.4000017905183337,107.71843719482422,1.9999925395404357,107.03667449951172,16.999955237242613,109.08196258544922,0.04560255955637316
2119,2008-03-04,106.0140380859375,106.69580078125,104.30963134765624,104.6505126953125,1143746.0,0.013029323559979877,-1.3333333333333148,-0.7999999999999934,63.45392493419484,69.91931901506348,0.5047383633204845,-3.5771965548890705,2.7782337377962136,4.669200346710113,30.092051795304954,2.386169433593764,3.4620980292695975,2.5454811096191463,-5.308565474049232,10.399527693287524,-1.3815421822150427,6.472504401453335,-4.582834846801205,52.631640945720385,-18.34713684601278,3.927023291834192,3,0.5113182067871094,-2.4681472778320312,2.570585250854492,3.9982261657714844,-7.840270996093736,1,0.012861671773366057,1.545460834462592,104.6505126953125,-1.4000017905183337,107.71843719482422,1.9999925395404357,107.03667449951172,0.012861671773366057
2120,2008-03-05,110.44548797607422,111.46813201904295,106.35491943359376,107.71843719482422,1768299.0,0.0418005951866911,1.1428539455173303,2.0,67.40037961554442,70.23979077689577,-3.0470205019645533,-7.554956527088578,-1.8628467049562403,0.26585421059962755,27.528984417702862,5.4540939331054545,4.156381683100534,6.442998886108398,-1.7940414170861345,14.680039189302931,2.324478734511132,10.561519037705665,-8.293141957982897,88.46152852896554,17.902102983821123,4.118520151597265,3,-3.4088096618652344,-7.095428466796875,-1.8608646392822266,-0.4332237243652344,-10.737754821777344,2,-0.04320983432864922,-1.3333333333333148,106.0140380859375,1.545460834462592,104.6505126953125,-1.4000017905183337,107.71843719482422,-0.04320983432864922
2121,2008-03-06,108.05931854248048,111.12725067138672,107.37755584716795,111.12725067138672,1211665.0,-0.02160495170351051,1.4444444444444537,-1.124999999999995,63.7291856534348,70.21698559024281,-0.5215838079666355,-4.592399147921682,0.23832554988443633,2.6450827381527375,24.63116816410126,3.749694824218764,4.421523088102532,3.541431045532235,-4.330576342485145,11.413438433549615,-0.3945726484764549,7.477434739540925,-4.975393924293996,61.53842842988494,-9.206423385096734,3.9360036940086913,3,-1.0226402282714986,-4.709259033203139,0.5253047943115092,1.9529457092285014,-7.158500671386719,3,-0.006309152274030949,1.1428539455173303,110.44548797607422,-1.3333333333333148,106.0140380859375,1.545460834462592,104.6505126953125,-0.006309152274030949
2122,2008-03-07,110.78636932373048,110.78636932373048,106.69580078125,107.03667449951172,1328473.0,0.02523660909612291,1.1818141124765924,-1.2222222222222325,65.17080031045394,69.59191179741798,-2.9357276334514353,-6.563185914866665,-2.7695682437289264,-0.057030951636036775,21.475329729525004,4.090568542480483,4.826933679845425,5.574741744995137,-1.9108603488593303,13.060343838849604,1.8319406980679105,9.317542791922364,-6.864023965458344,92.30768568597725,22.44515757788713,3.7428010469272306,3,-3.7496910095214986,-7.436309814453139,-2.9575557708740376,-1.5299148559570455,-12.953483581542983,4,-0.052307655861779656,1.4444444444444537,108.05931854248048,1.1428539455173303,110.44548797607422,-1.3333333333333148,106.0140380859375,-0.052307655861779656
2123,2008-03-10,109.08196258544922,110.78636932373048,106.69580078125,110.10460662841795,1112755.0,-0.01538462491988335,2.4285650338917733,-0.2727272727272679,58.74237032443764,68.07782992626721,-1.038786191021046,-4.138914664343758,-1.393258625059019,1.662655002349112,18.148945864525285,4.090568542480483,4.743255323512017,3.278610992431638,-3.3817473149747315,9.938969299838007,-0.05156816127154684,6.608790146134822,-4.4050385611,66.66663114063107,-0.7566015529786512,3.3301791537031855,3,-2.0452842712402344,-5.731903076171875,-1.2531490325927734,0.17449188232421875,-7.158500671386719,0,-0.046874959564866536,1.1818141124765924,110.78636932373048,1.4444444444444537,108.05931854248048,1.1428539455173303,110.44548797607422,-0.046874959564866536
2124,2008-03-11,106.69580078125,109.08196258544922,105.67315673828124,109.08196258544922,1441882.0,-0.021874943827949744,1.8571455977286144,2.3333258728738016,57.209944549071764,65.45503283876246,1.1474040734551778,-1.3001527736952312,0.6952891315382317,4.055739445767813,15.71228022750255,3.408805847167983,4.625705017082737,0.5627971649169865,-5.538765813858106,6.664360143692079,-2.4879843244705597,3.6135786543045327,-1.3397559574314073,17.647082056825326,-48.91413148403103,3.05078148938755,3,0.3408775329589844,-3.3457412719726562,1.1330127716064453,2.5606536865234375,-3.4088134765625,1,-0.05431313011125183,2.4285650338917733,109.08196258544922,1.1818141124765924,110.78636932373048,1.4444444444444537,108.05931854248048,-0.05431313011125183
2125,2008-03-12,107.37755584716795,109.42284393310548,105.67315673828124,107.37755584716795,1109286.0,0.006389708507045233,-1.2000053715549475,-0.0,51.17222555072421,62.71393555753984,0.22177564224082857,-1.4990389861912519,-0.2714646507929075,3.3956688686492242,13.753463921190626,3.749687194824247,4.360882901076906,0.8892105102538892,-4.568672043191313,6.347093063699091,-1.839730766468719,3.6181517869764974,4.090576171875,31.24990382987882,-30.829647566314446,2.7289412767226016,3,-0.34087753295897016,-4.027496337890611,0.19931983947755327,1.878898620605483,-5.6245346069335795,2,-0.08571426947381888,1.8571455977286144,106.69580078125,2.4285650338917733,109.08196258544922,1.1818141124765924,110.78636932373048,-0.08571426947381888
2126,2008-03-13,104.6505126953125,107.03667449951172,103.62786865234376,105.67315673828124,1380909.0,-0.025396770585250583,-1.222217248582524,-100.0,45.89895390523307,59.34035415444268,2.8773281650332194,1.5045822716376023,2.2629657597939854,6.160940623014966,12.458917329949587,3.7496871948241903,3.8238962707638677,-1.9644454956054744,-7.103657347758684,3.1747663565477353,-4.534051421682079,0.6051604304711304,6.701719818115222,14.285729511157996,-44.10829898271987,2.5696059260766075,3,2.3861656188964844,-1.3004531860351562,2.4224910736083984,4.6059417724609375,-0.6817626953125,3,-0.04723129790492675,-1.2000053715549475,107.37755584716795,1.8571455977286144,106.69580078125,2.4285650338917733,109.08196258544922,-0.04723129790492675
2127,2008-03-14,103.2869873046875,106.0140380859375,102.605224609375,104.99139404296876,1080507.0,-0.013029323559979766,-1.2222222222222223,1.6666666666667038,42.96135271331382,57.30434861737872,3.9628864449287846,3.2037844388825363,3.4465504337628374,7.555153886845261,10.926469909546919,3.4088134765625,3.038924389548754,-3.4367950439453097,-8.160623546570235,1.2870334586796162,-5.7987092952577655,-1.0748807926328539,7.75627065429687,8.333341104652613,-45.83458673821448,2.3619142513124594,3,3.7496910095214844,0.06307220458984375,2.4423561096191406,5.213657379150391,1.363525390625,4,-0.023102323882821185,-1.222217248582524,104.6505126953125,-1.2000053715549475,107.37755584716795,1.8571455977286144,106.69580078125,-0.023102323882821185
2128,2008-03-17,101.75302124023438,104.30963134765624,99.878173828125,100.21905517578124,1028980.0,-0.014851493924670889,-2.999999999999987,-0.9000000000000008,37.267076946174804,54.39469884093205,5.635224292157247,4.907692628431022,4.6707488406189555,9.132653952101208,9.777790019953708,4.431457519531236,2.399984660763863,-4.918907928466794,-9.84306651613818,0.005250659204591557,-7.380987222302494,-2.456828634631094,8.783954717773426,19.64287284409196,-30.127329610816453,2.4620792938356946,3,3.9201316833496094,1.9329528808593608,2.9685745239257812,6.159770965576172,2.215728759765625,0,-0.03852598625835013,-1.2222222222222223,103.2869873046875,-1.222217248582524,104.6505126953125,-1.2000053715549475,107.37755584716795,-0.03852598625835013
2129,2008-03-18,103.2869873046875,103.96875,101.9234619140625,103.62786865234376,608275.0,0.015075385927180385,3.0,-0.22222222222222943,39.880952222353955,51.33698468613311,4.105480670457467,3.457867580782974,2.903428578666194,7.614038480282915,9.221623194245879,2.215728759765625,1.6854648763445823,-3.325808334350583,-8.387797785559613,1.7361811168584467,-5.856803059955098,-0.7948136087460682,6.3972844829296776,35.714314261985386,-9.543926368110156,2.530994725604516,3,2.2157249450683594,0.902862548828125,0.006969451904296875,4.625804901123047,1.363525390625,1,-0.01320132793304074,-2.999999999999987,101.75302124023438,-1.2222222222222223,103.2869873046875,-1.222217248582524,104.6505126953125,-0.01320132793304074
2130,2008-03-19,100.21905517578124,104.99139404296876,100.04861450195312,104.99139404296876,1241470.0,-0.02970298784934189,1.071428571428565,13.999999999999499,38.505745204397535,48.534380191795634,6.224850909707655,6.665028095299917,5.7192039901516125,10.65281917558464,8.789682356374138,4.942779541015639,1.4673094607960309,-6.26518898010255,-11.840492442092028,-0.6898855181130727,-9.05284071109729,-3.4775372491078116,8.680728775076574,4.761909837052533,-39.10257797328732,2.7876517309947406,3,5.113216400146499,5.062519073486342,2.3190898895263814,7.693737030029311,5.4541015625,2,0.030612263541351492,3.0,103.2869873046875,-2.999999999999987,101.75302124023438,-1.2222222222222223,103.2869873046875,0.030612263541351492
2131,2008-03-20,102.94610595703124,103.2869873046875,98.68508911132812,99.878173828125,1314358.0,0.027210900925645598,1.4545454545454546,-0.642857142857136,42.4731212554765,46.01241585235369,3.013071669729044,3.8291106756122844,2.74482775704179,7.906814956490081,9.175093051316939,4.601898193359375,1.1251916300428775,-3.344390106201189,-9.135549367752404,2.446769155350026,-6.239969736976789,-0.4488104754255886,5.231949184007945,58.139534883720735,13.030142067521474,2.895579630775604,3,1.789623260498061,2.130504608154311,-0.49193954467772016,4.966686248779311,0.0,3,-0.011589410844688453,1.071428571428565,100.21905517578124,3.0,103.2869873046875,-2.999999999999987,101.75302124023438,-0.011589410844688453
2132,2008-03-25,101.9234619140625,103.96875,101.07125854492188,103.96875,940206.0,-0.009933780724018626,1.8333333333333333,-0.6666666666666697,45.40229411940246,44.53018516290535,2.957291385840861,4.7073749862623515,3.4165300640104306,8.882912123089199,9.780565963778528,2.897491455078125,0.22001030658938703,-4.1221538543701115,-10.224671027350126,1.9803633186099034,-7.173412440860119,-1.070895267880104,5.305296624005578,51.35135135135124,3.6773005511412293,3.051258586490008,3,2.130504608154297,3.153148651123047,0.6986618041992188,5.989330291748047,2.386169433593736,1,0.020066901648827518,1.4545454545454546,102.94610595703124,1.071428571428565,100.21905517578124,3.0,103.2869873046875,0.020066901648827518
2133,2008-03-26,102.605224609375,102.94610595703124,101.41213989257812,101.75302124023438,632353.0,0.006688967216275765,1.0000000000000184,-0.4166666666666667,44.11764086327965,43.07548475337289,1.4082832282463755,3.865297362114916,2.3845121164206375,8.125912823749502,10.518854153723575,1.5339660644531108,-0.4680008789423624,-3.212803268432623,-9.478140337547302,3.052533800682056,-6.345471802989962,-0.08013473387528336,3.769166986019087,62.162162162162026,14.490819309047644,3.1326685345573417,3,1.4487419128417969,2.471385955810547,0.01689910888671875,5.307567596435547,3.749694824218764,2,0.019933566674835923,1.8333333333333333,101.9234619140625,1.4545454545454546,102.94610595703124,1.071428571428565,100.21905517578124,0.019933566674835923
2134,2008-03-27,104.6505126953125,105.67315673828124,102.26434326171876,104.30963134765624,1130050.0,0.019933566674835923,1.8571428571428674,0.4000000000000167,39.10256906885062,41.73441181094249,-1.0701802789782704,1.5787864312476927,0.211268778099992,6.021881165928022,11.387003175096812,3.4088134765624716,-1.441510262942515,-0.9629867553710909,-7.092137877271739,5.166164366529557,-4.027562316321422,2.10158880557924,-5.965423583984375,85.36585365853676,41.08393237419586,3.0645755609503267,3,-1.7896308898925781,0.4260978698730469,-2.0283889770507812,3.262279510498047,1.363525390625,3,-0.006514661779989939,1.0000000000000184,102.605224609375,1.8333333333333333,101.9234619140625,1.4545454545454546,102.94610595703124,-0.006514661779989939
2135,2008-03-28,103.96875,105.67315673828124,103.2869873046875,105.67315673828124,545627.0,-0.006514661779989939,1.80000000000003,-4.9999999999997495,41.78082968766907,41.27684245343538,-1.0312547258285178,1.9582388422821424,0.8194910513367972,6.6296121772490295,12.022944114778719,2.386169433593736,-2.1658546899254816,-1.3890888214111357,-7.332834957128341,4.55465731430607,-4.3609618892697455,1.5827842464474742,-5.143899536132807,75.60975609756113,32.126375827127475,2.971873067858606,3,-1.6191864013671875,1.1078605651855469,-1.0107097625732422,3.944042205810547,3.7496871948242188,4,0.00655738089870761,1.8571428571428674,104.6505126953125,1.0000000000000184,102.605224609375,1.8333333333333333,101.9234619140625,0.00655738089870761
2136,2008-03-31,104.99139404296876,106.35491943359376,103.2869873046875,104.30963134765624,1367946.0,0.009836071348061415,-1.2500000000000104,-0.40000000000002,37.50000411422808,40.67002594242585,-2.235551838791892,0.8163666176361772,-0.32047238853436966,5.4898591041480955,12.600766414213044,3.067932128906264,-2.6938481906294953,-0.2641807556152145,-6.156462862558911,5.628101351328482,-3.2103218090870627,2.6819602978566337,-6.029577453613285,74.19354838709684,35.36238705216237,2.9461410534718473,3,-2.4713897705078267,0.08521652221678266,-2.3692684173584126,2.9213981628417827,3.4088058471679545,0,0.006493510268407832,1.80000000000003,103.96875,1.8571428571428674,104.6505126953125,1.0000000000000184,102.605224609375,0.006493510268407832
2137,2008-04-01,110.44548797607422,110.44548797607422,104.99139404296876,104.99139404296876,1505392.0,0.051948009480408563,-1.000000000000005,7.999988809310299,52.53164843857127,42.36608944158101,-7.3392239058681525,-4.661969835001258,-5.8092691648351575,-0.05618108151038825,12.984391555467894,5.4540939331054545,-2.964424614006589,5.05356063842774,-1.1941818985714576,11.301303175426938,1.9296893699281412,8.177431906927339,-11.187947272949202,100.0,62.01756789584598,3.1238712684995957,4,-5.880199432373047,-5.368877410888672,-7.067554473876953,-2.532695770263672,-1.363525390625,1,-0.06790120770408992,-1.2500000000000104,104.99139404296876,1.80000000000003,103.96875,1.8571428571428674,104.6505126953125,-0.06790120770408992
2138,2008-04-02,109.42284393310548,111.12725067138672,107.71843719482422,111.12725067138672,1021068.0,-0.009259265015790108,3.0,-0.3125004371369123,55.33332318709928,44.08301954877494,-5.715217769016789,-3.4398245654379025,-4.725634542166162,0.8783638242981766,12.453489803228942,3.4088134765625,-2.8931068785105793,3.7923000335693473,-2.6961138995645086,10.280713966703203,0.5480930670024264,7.036507000136268,-9.49402639360352,80.76921421494247,38.55327770036169,3.2442069665669253,4,-4.516674041748061,-4.346233367919936,-5.541036605834975,-1.510051727294936,-1.0226440429687642,2,-0.04672893156181501,-1.000000000000005,110.44548797607422,-1.2500000000000104,104.99139404296876,1.80000000000003,103.96875,-0.04672893156181501
2139,2008-04-03,107.37755584716795,110.10460662841795,106.69580078125,110.10460662841795,882656.0,-0.018691600514312068,1.4999944046553164,1.6000000000000134,50.0,45.36015897050855,-3.384587331126383,-1.3567065833471332,-2.739327753872331,2.758401818194315,11.774386522117345,3.4088058471679545,-2.649077850008524,1.6788360595703011,-4.855038778797436,8.212710897938038,-1.5881013596135602,4.9457734787541625,-6.552863657115211,52.173866503703934,8.216749673417581,3.2669374191838654,4,-2.4713859558105327,-2.3009452819824077,-2.8659076690673686,0.5352363586425923,2.72705078125,3,-0.009523744561942937,3.0,109.42284393310548,-1.000000000000005,110.44548797607422,-1.2500000000000104,104.99139404296876,-0.009523744561942937
2140,2008-04-04,105.67315673828124,108.74108123779295,105.332275390625,107.37755584716795,1141072.0,-0.015872954971266173,-1.8571455977286246,0.6249972023276634,51.9736853729947,46.41577720578835,-0.9221351677556129,-0.029692652932823194,-1.1582480307814365,4.323507375751049,12.430420157036401,3.4088058471679545,-2.107429167521019,0.21305351257322513,-5.9276615131445,6.35376853829095,-2.8573040002856374,3.2834110254320876,-4.024259869721774,30.434812224915376,-16.561900995835245,3.070357512858862,4,0.4260978698730611,-0.5965461730956889,-0.633308410644517,2.239635467529311,4.090568542480483,4,0.0032258083147882477,1.4999944046553164,107.37755584716795,3.0,109.42284393310548,-1.000000000000005,110.44548797607422,0.0032258083147882477
2141,2008-04-07,107.37755584716795,110.10460662841795,103.96875,110.10460662841795,2504723.0,0.016128969375902802,3.4999944046553164,1.6000071620732412,57.7922000536572,47.79243342070554,-2.1588538675909206,-1.8844007422459441,-3.0878251597239483,2.4990387746901916,13.1219066647685,6.1358566284179545,-1.6774862088996656,1.9515407562255689,-4.135758777317008,8.038840289768146,-1.0921090105457125,4.99519052299685,-4.970390674382315,47.61899179241975,-4.092055683175197,3.043649766771288,4,-1.1078605651855327,-2.3009452819824077,-2.337707519531236,0.5352363586425923,3.067932128906264,0,0.003174605204661729,-1.8571455977286246,105.67315673828124,1.4999944046553164,107.37755584716795,3.0,109.42284393310548,0.003174605204661729
2142,2008-04-08,104.99139404296876,106.0140380859375,104.30963134765624,105.67315673828124,654348.0,-0.022222165380588965,1.5000000000000209,0.2499999999999896,55.974849495616084,49.109901046520704,0.7914937590769995,0.047807178358709734,-0.9808700906587404,4.776854817675769,13.760374139340815,3.0679244995117188,-0.9661286301047625,-0.14487228393552698,-5.6849404040128775,5.3951958361418235,-2.9149063439742093,2.6251617761031554,-1.8866220302950438,14.285729511158394,-39.768159056384505,2.770034060038677,4,1.7044029235839702,0.08521652221678266,0.5103378295898295,2.9213981628417827,5.4540939331054545,1,0.03246747867518418,3.4999944046553164,107.37755584716795,-1.8571455977286246,105.67315673828124,1.4999944046553164,107.37755584716795,0.03246747867518418
2143,2008-04-09,103.96875,105.332275390625,102.94610595703124,103.96875,914893.0,-0.009740265402612303,-1.3333333333333148,-0.0,51.28205275354401,50.463177011486636,2.2662103895297747,0.7038265674447359,-0.20092644427744233,5.678742928078151,14.593032273585646,2.386169433593764,-0.5659111243048756,-0.9118556976318359,-6.148890082279351,4.325178687015679,-3.5303728899555864,1.7066614946919145,7.158500671386719,14.285729511158394,-40.34938033578327,2.618517192323756,4,3.0679283142089844,1.1078605651855469,1.6169605255126953,3.944042205810547,7.158500671386719,2,0.049180283358694066,1.5000000000000209,104.99139404296876,3.4999944046553164,107.37755584716795,-1.8571455977286246,105.67315673828124,0.049180283358694066
2144,2008-04-10,100.90081787109376,104.6505126953125,99.36685180664062,104.6505126953125,2596671.0,-0.0295082140441838,1.8181818181818181,-100.0,51.28205275354407,51.51886846325052,5.3040947730890196,3.4945189148376414,2.7677481469734317,8.606853310677309,15.52300471115241,5.283660888671875,-0.2623632072721449,-3.6900386810302592,-9.141078177254357,1.7610008151938388,-6.415558429142308,-0.9645189329182102,10.062809906005839,14.285724436006769,-44.73061553907151,2.72551974811205,4,4.346233367919908,4.175792694091783,4.516937255859361,7.011974334716783,11.589958190917955,3,0.07432429367048154,-1.3333333333333148,103.96875,1.5000000000000209,104.99139404296876,3.4999944046553164,107.37755584716795,0.07432429367048154
2145,2008-04-11,98.17376708984376,102.26434326171876,97.49200439453124,101.07125854492188,1554203.0,-0.02702704337574302,-1.2399999999999984,0.7727272727272718,41.02563072519198,51.910604753357624,7.959731890538052,5.79373884422165,5.459269291543663,11.176805180379887,16.777363833154414,4.772338867187528,-0.013954927595193567,-5.956900024414054,-11.94493296531185,0.031132916483741724,-8.950916494862952,-2.962883553965156,12.325989648437485,5.405408675148834,-51.50264740043257,2.994016470448895,4,6.13586044311522,6.306301116943331,6.861856460571275,9.739025115966783,11.589958190917955,4,0.12152777561907824,1.8181818181818181,100.90081787109376,-1.3333333333333148,103.96875,1.5000000000000209,104.99139404296876,0.12152777561907824
2146,2008-04-14,99.70773315429688,99.70773315429688,96.63980102539062,97.151123046875,1339648.0,0.015625009714145932,1.4,-0.8823529411764749,45.911945081946904,51.17508215817713,6.2552682325493265,4.079651519287239,4.009743528034861,9.535974153371711,17.561378140834176,3.06793212890625,0.27430212166360946,-4.175794982910162,-10.473482274164851,2.1218923083445276,-7.324638628537514,-1.02695133728281,10.011558443359377,32.72727272727273,-23.85575042135134,3.148843645627346,4,4.175792694091797,4.175792694091797,5.485635757446289,8.205059051513672,9.715110778808608,0,0.10085468607438175,-1.2399999999999984,98.17376708984376,1.8181818181818181,100.90081787109376,-1.3333333333333148,103.96875,0.10085468607438175
2147,2008-04-15,100.90081787109376,101.75302124023438,98.34420776367188,100.73037719726562,1497834.0,0.011965819290572055,2.6363636363636362,0.06666666666667223,46.91357683563431,50.23955478579213,3.984950327994909,2.8444726853479807,2.878801553306161,8.198968378899053,17.82498107374909,3.4088134765625,0.5441140287066304,-2.8634017944335852,-9.297605120998014,3.5708015321308437,-6.080503457715807,0.35369986884863636,7.772114480781241,49.01960784313742,-6.5744075702007905,3.2171016632822154,4,2.4713859558105327,2.9827079772949077,4.2925510406494,7.011974334716783,8.862907409667955,1,0.09459457620228884,1.4,99.70773315429688,-1.2399999999999984,98.17376708984376,1.8181818181818181,100.90081787109376,0.09459457620228884
2148,2008-04-16,97.8328857421875,101.58258056640624,97.151123046875,100.90081787109376,1227845.0,-0.03040542379771105,1.0000000000000064,-17.999999999998582,38.095225407368176,48.91680205327748,5.851279151225583,5.906488602737781,5.963678844871879,11.151950968367288,17.51559294743888,4.431457519531236,0.7708319857630954,-5.735327148437506,-12.6485113338843,1.1778570370092893,-9.191919241160903,-2.278735055714108,9.877396103568756,14.893617021276595,-35.40873659297411,3.4565920927233966,4,5.539318084716797,6.050640106201172,7.360483169555664,10.079906463623047,11.589958190917983,2,0.12891986307266734,2.6363636363636362,100.90081787109376,1.4,99.70773315429688,-1.2399999999999984,98.17376708984376,0.12891986307266734
2149,2008-04-17,101.9234619140625,103.62786865234376,96.98068237304688,98.00332641601562,3697373.0,0.041811872775118,-1.2285714285714333,-1.277777777777772,46.80850759872341,48.34289341169178,1.0121132807402375,1.8008535813655726,1.9974907218224303,6.9475902514315635,16.928589996049887,6.647186279296889,0.20676967215942454,-1.5765747070312557,-8.52822285517803,5.375073441115518,-5.0523987811046425,1.899249367042131,4.9011814660645,75.60975609756082,27.330957064002035,3.475824074073386,4,1.4487419128417969,1.9600639343261719,3.269906997680664,5.989330291748047,9.885551452636719,3,0.09030098256556918,1.0000000000000064,97.8328857421875,2.6363636363636362,100.90081787109376,1.4,99.70773315429688,0.09030098256556918
2150,2008-04-18,103.2869873046875,104.6505126953125,101.41213989257812,101.9234619140625,1491543.0,0.01337793443255153,-1.7142857142857142,0.34782608695652173,47.36841857269806,47.18469546936299,-0.8107441380148117,0.7156462304112665,0.7605183701952285,5.5038721008434095,15.74536093670872,3.238372802734375,-0.398995973314598,-0.3664459228515682,-7.146535151787944,6.413643306084808,-3.7564905373197632,3.023598691616627,2.722868687060597,82.97872340425532,36.409135281575075,3.3900446144681897,4,-1.9600677490234375,0.5965385437011719,1.906381607055664,4.625804901123047,7.499382019042983,4,0.08910888968204533,-1.2285714285714333,101.9234619140625,1.0000000000000064,97.8328857421875,2.6363636363636362,100.90081787109376,0.08910888968204533
2151,2008-04-21,101.75302124023438,103.96875,101.24169921875,102.605224609375,742176.0,-0.014851493924670889,-1.9090909090909092,-0.625,34.73054004567949,44.824216641592265,-0.1771511796498828,2.272140251642071,2.470797281938303,6.958638531893854,14.21620707228902,2.72705078125,-0.7760084495127728,-1.8407577514648494,-8.667882114434818,4.986366611505119,-5.2543199329498265,1.5728044300201276,3.50723035420512,62.22222222222222,21.48543740370139,3.4135621814849815,4,-0.7669830322265625,2.130504608154297,3.440347671508789,5.655895233154297,7.328941345214844,0,0.07872694041796002,-1.7142857142857142,103.2869873046875,-1.2285714285714333,101.9234619140625,1.0000000000000064,97.8328857421875,0.07872694041796002
2152,2008-04-22,103.96875,104.30963134765624,101.24169921875,101.24169921875,640567.0,0.02177555745037174,-1.2499999999999896,-3.2,40.80460346726411,43.660055609783385,-2.8532465633203117,0.22924955954235315,0.48783636910877703,4.69188123874514,12.844490688509522,3.067932128906236,-1.0742815859425718,0.27270660400390057,-6.510200900504799,7.0556141085126,-3.118747148250449,3.6641603562582503,0.6817626953125,91.11111111111111,53.148066198915124,3.3914537522543533,4,-3.3235931396484375,-0.08522415161132812,1.224618911743164,2.432422637939453,6.817619323730483,1,0.05245897380804787,-1.9090909090909092,101.75302124023438,-1.7142857142857142,103.2869873046875,-1.2285714285714333,101.9234619140625,0.05245897380804787
2153,2008-04-23,104.6505126953125,104.99139404296876,103.62786865234376,103.96875,791554.0,0.00655738089870761,-1.0000000000000417,0.25,45.1807324757034,42.98213113446776,-3.8310018534921397,-0.30717798736783664,0.04073364283098613,3.9625363751142118,11.311999754118938,1.363525390625,-1.716940410647993,0.8522048950195256,-5.923124630783548,7.627534420822599,-2.535459867882011,4.239869657921062,-8.010711669921875,95.74468085106366,57.118053617915976,3.38766476290154,4,-3.8349151611328125,-0.7669868469238281,0.5428562164306641,1.2467880249023438,6.476737976074219,2,0.04885989044636796,-1.2499999999999896,103.96875,-1.9090909090909092,101.75302124023438,-1.7142857142857142,103.2869873046875,0.04885989044636796
2154,2008-04-24,103.96875,105.332275390625,103.2869873046875,104.6505126953125,665057.0,-0.006514661779989939,1.0,-1.0,46.87499825145384,43.63206085960797,-2.9818620058534293,0.33823122416839624,0.8620241179504262,4.592269421723671,10.832466936322858,2.0452880859375,-2.1911535127463395,0.20453033447265057,-6.559596959172225,6.968657628117526,-3.1775333123497944,3.5865939812950955,-7.161917114257818,66.66666666666666,25.888329568905107,3.3820636468224397,4,-2.9827117919921875,-0.08522415161132812,0.7108135223388672,1.9285507202148438,6.476737976074219,3,0.05245897380804787,-1.0000000000000417,104.6505126953125,-1.2499999999999896,103.96875,-1.9090909090909092,101.75302124023438,0.05245897380804787
2155,2008-04-25,104.6505126953125,105.332275390625,103.96875,104.99139404296876,498886.0,0.00655738089870761,1.6666666666666667,0.5000000000000209,44.80520782860163,43.50909005368071,-2.9595056527803365,-0.3054998318646369,0.3251733877404206,3.8511860821225525,10.327019569189527,1.363525390625,-2.4429023784407775,0.8522048950195256,-5.923124630783548,7.627534420822599,-2.535459867882011,4.239869657921062,-7.502662109375009,83.33333333333334,41.62664553144356,3.38766476290154,4,-3.4940338134765625,-0.7669868469238281,0.1957683563232422,1.2467880249023438,7.158500671386719,4,0.06840387578633766,1.0,103.96875,-1.0000000000000417,104.6505126953125,-1.2499999999999896,103.96875,0.06840387578633766
2156,2008-04-28,105.67315673828124,107.03667449951172,104.6505126953125,104.6505126953125,1075820.0,0.00977199266998463,-3.666651745747538,-2.9999999999998335,51.36986301369858,44.004232962354514,-3.4050422090046766,-1.3433219133205796,-0.597248367309632,2.779929383754123,9.906943574410768,2.3861618041992188,-2.443748779129436,1.8407608032226364,-4.966627475768107,8.64814908221338,-1.5629333362727351,5.244454942718008,-8.19792916015625,76.47068891290843,30.00265219496105,3.403694139495371,4,-3.664478302001939,-1.789630889892564,-0.36623382568357954,0.05618286132813921,2.727043151855483,0,0.048387052523783725,1.6666666666666667,104.6505126953125,1.0,103.96875,-1.0000000000000417,104.6505126953125,0.048387052523783725
2157,2008-04-29,102.94610595703124,106.35491943359376,102.26434326171876,106.35491943359376,1210649.0,-0.02580646651830454,1.39999999999998,-3.3333333333334076,48.07692307692306,45.11331048119395,-0.3993531453321282,0.8359463533721083,2.232890312200297,5.479561628843314,10.322308848328174,4.090576171875,-1.9378605734446523,-0.5113208770752067,-6.569947248375087,5.547305494224673,-3.5406340627251467,2.5179923085747333,-4.897191563623039,14.285737123891767,-34.755564992075136,3.0293131856499427,4,-0.9374275207519389,0.9374198913574361,1.960063934326186,2.783233642578139,5.454093933105483,1,0.05960261023354341,-3.666651745747538,105.67315673828124,1.6666666666666667,104.6505126953125,1.0,103.96875,0.05960261023354341
2158,2008-04-30,104.30963134765624,104.30963134765624,102.26434326171876,103.2869873046875,529263.0,0.01324504096535839,3.0000000000000555,-0.2999999999999933,56.8493150684931,46.2289557556128,-0.8353855683214988,-0.9805632320086062,0.9362763634356241,4.080177259776761,10.558473802572498,2.0452880859374716,-1.6307644033309003,1.1078651428222486,-4.285909697413004,6.501639983057501,-1.5890222772953706,3.8047525629398677,-5.721451347881825,42.85721137167649,-10.143370613340373,2.6968874201176254,4,-0.17044448852537641,-0.4261054992675639,0.2556571960449361,1.4197082519531392,1.0226440429687642,2,0.06209146645804697,1.39999999999998,102.94610595703124,-3.666651745747538,105.67315673828124,1.6666666666666667,104.6505126953125,0.06209146645804697
2159,2008-05-02,106.35491943359376,106.35491943359376,103.96875,104.6505126953125,535330.0,0.019607854610479203,1.79999999999997,1.6666666666667038,66.9014084507042,48.39928796428015,-2.442858131597731,-3.2742662099862656,-1.0711002291638039,1.983741405583757,10.917982363841611,2.386169433593764,-1.3620815900224983,3.2042850494384965,-2.0401345464504033,8.448704645327396,0.5820752514940466,5.826494847382946,-7.259829763835114,85.71442274335418,25.5906957921798,2.6222097979444507,5,-2.215732574462905,-2.4713935852050923,-1.7896308898925923,-0.6255798339843892,-2.386169433593764,4,0.04487174888767331,3.0000000000000555,104.30963134765624,1.39999999999998,102.94610595703124,-3.666651745747538,105.67315673828124,0.04487174888767331
2160,2008-05-05,106.0140380859375,106.69580078125,104.99139404296876,106.0140380859375,232064.0,-0.0032051300444931874,1.4999999999999791,0.0,63.703703703703674,51.61852837072728,-1.8712455332709226,-3.0636103718655647,-0.64134086258683,2.2441555215077216,11.358869809780101,1.7044067382812358,-0.49994579384505755,2.8463596343994197,-2.434666023396858,8.127385292195697,0.20584680550128098,5.4868724632975585,-6.442453326393661,78.5715541814077,14.363454185098036,2.640512828898141,5,-1.8748512268066406,-2.130512237548828,-2.0452919006347656,-0.284698486328125,-0.6817626953125,0,0.0418005951866911,1.79999999999997,106.35491943359376,3.0000000000000555,104.30963134765624,1.39999999999998,102.94610595703124,0.0418005951866911
2161,2008-05-06,107.71843719482422,107.71843719482422,104.30963134765624,104.30963134765624,427759.0,0.01607710770818005,1.0000000000000084,100.0,64.49274210577695,54.25054377500649,-2.950766396674382,-4.997380384356887,-2.3651747247562014,0.43620154612078466,11.949432482987579,3.408805847167983,-0.140168340633835,4.533714675903326,-0.8063893924821457,9.873818744288798,1.8636626417105902,7.203766710096062,-7.69894705088231,100.0,32.47149595566633,2.670052034192734,5,-2.7270469665527344,-3.834911346435547,-4.005350112915039,-1.9890975952148438,-1.0226364135742188,1,0.03797470775106593,1.4999999999999791,106.0140380859375,1.79999999999997,106.35491943359376,3.0000000000000555,104.30963134765624,0.03797470775106593
2162,2008-05-07,108.40019989013672,108.74108123779295,107.03667449951172,107.37755584716795,468766.0,0.006329117958510988,1.0000000000000167,0.30000067144286646,74.99999097524724,57.56379471940024,-3.2830722567938864,-5.703069127657869,-3.05885073377857,-0.4266570086285242,12.692860026159188,1.7044067382812358,0.14586157590571247,5.045037078857419,-0.7371592583452866,10.827233416060125,2.153938910256059,7.936135247458779,-7.764793982124232,94.73683590542817,19.701457947601426,2.891098168601355,5,-2.8974876403808594,-4.516674041748047,-4.601892471313477,-3.3426895141601562,-2.727043151855483,2,0.0,1.0000000000000084,107.71843719482422,1.4999999999999791,106.0140380859375,1.79999999999997,106.35491943359376,0.0
2163,2008-05-08,109.08196258544922,109.08196258544922,107.03667449951172,107.37755584716795,462728.0,0.006289312159972527,1.4,1.6666666666666574,70.19229486273964,60.154605453987564,-3.654430392132099,-6.305402900406193,-3.7556794161893663,-1.23911728041233,13.058851520682879,2.0452880859375,1.0436112332933476,5.471139144897464,-0.8521348747754018,11.79441316457033,2.309502135061024,8.632776154733904,-7.635989144458691,100.0,24.00301292696909,3.1616370098364333,5,-3.4088096618652344,-5.198436737060547,-4.261013031005859,-4.024452209472656,-1.363525390625,3,-0.0062500039342292535,1.0000000000000167,108.40019989013672,1.0000000000000084,107.71843719482422,1.4999999999999791,106.0140380859375,-0.0062500039342292535
2164,2008-05-09,108.40019989013672,108.74108123779295,107.37755584716795,108.74108123779295,480522.0,-0.0062500039342292535,7.000000000000667,-0.19999999999999,64.99998433302787,62.39846951003492,-2.5456645649678364,-5.3049877676758115,-3.1482835307173644,-0.7255250373845286,12.41303222253368,1.7044067382812642,1.612124492779003,4.414407348632807,-2.1181827416009895,10.946997438866603,1.1481123035159158,7.680702393749698,-6.037907751811147,85.71426287610772,10.162526140578265,3.266295045116898,5,-2.7270469665527344,-5.027996063232422,-3.4088096618652344,-3.3426895141601562,0.6817626953125,4,-0.028301834338138265,1.4,109.08196258544922,1.0000000000000167,108.40019989013672,1.0000000000000084,107.71843719482422,-0.028301834338138265
2165,2008-05-12,110.10460662841795,110.44548797607422,107.37755584716795,108.40019989013672,477109.0,0.015723280399931427,1.5714285714285834,-5.000000000000167,74.25741433357304,64.94153076779875,-3.7940298518187916,-6.397752658363146,-4.919774312137903,-2.563080492737214,11.475109634686516,3.067932128906264,2.0390487991508763,5.522272109985337,-0.9543739110425662,11.998918131013241,2.2839490994713856,8.76059512049929,-6.9359540364375505,94.4444375366027,16.495819680993947,3.2383230105139527,5,-3.74969100952147,-6.561962127685533,-5.11321640014647,-5.047096252441392,-1.7044067382812358,0,-0.05572751964071132,7.000000000000667,108.40019989013672,1.4,109.08196258544922,1.0000000000000167,108.40019989013672,-0.05572751964071132
2166,2008-05-13,109.76372528076172,110.44548797607422,109.08196258544922,109.76372528076172,590035.0,-0.003095977162941521,1.0,0.0,68.88887341533542,67.25396969428901,-3.142330229942644,-5.549394319880236,-4.585385370371341,-2.2889547976498648,10.289177566221927,1.363525390625,2.4835625447988434,4.678591156005865,-1.7659398649189626,11.123122176930693,1.4563256455434583,7.900856666468272,-5.57631573500818,80.0,3.5628304737323617,3.222265510462412,5,-3.4088096618652344,-6.221080780029297,-4.175792694091797,-4.706214904785156,0.0,1,-0.040372626555828295,1.5714285714285834,110.10460662841795,7.000000000000667,108.40019989013672,1.4,109.08196258544922,-0.040372626555828295
2167,2008-05-14,110.44548797607422,111.12725067138672,108.40019989013672,108.74108123779295,533166.0,0.006211184009732085,-1.2857142857142858,100.0,68.88887341533544,68.59169839949371,-2.9596756879115276,-5.775546020539565,-5.287830800813879,-3.1146406673996125,9.838646335432216,2.72705078125,2.998773145083817,4.883120346069333,-1.669448614324935,11.435689306463601,1.606835865872199,8.159404826266467,-5.381947450075785,83.33333333333334,8.952673057431397,3.2762844801971354,5,-2.8974876403808594,-6.561962127685547,-4.772335052490234,-5.387977600097656,-2.72705078125,2,-0.03395056931285878,1.0,109.76372528076172,1.5714285714285834,110.10460662841795,7.000000000000667,108.40019989013672,-0.03395056931285878
2168,2008-05-15,110.44548797607422,111.80901336669922,109.76372528076172,110.44548797607422,361225.0,0.0,-2.0,0.0,72.09300873030372,69.16854287500477,-2.2325497442491127,-5.040628960774171,-5.210036461184799,-3.2600249783295254,9.149772441120513,2.0452880859375,3.261762945545513,4.252490234375003,-1.5530034834756634,10.057983952225669,1.3497433754496626,7.155237093300343,-4.411753826813666,69.23076923076933,-5.872614687718865,2.902746858925335,5,-2.3861656188964844,-6.221080780029297,-4.559284210205078,-5.387977600097656,-6.8176193237304545,3,-0.04320983432864922,-1.2857142857142858,110.44548797607422,1.0,109.76372528076172,1.5714285714285834,110.10460662841795,-0.04320983432864922
2169,2008-05-16,111.12725067138672,112.49077606201172,110.44548797607422,110.44548797607422,366552.0,0.006172843343860146,-5.0,100.0,72.09300873030372,70.10068787796034,-2.4207322516161724,-5.267584602664513,-5.848435947983589,-4.057865423352638,9.252612056549069,2.0452880859375,3.8975870124326377,4.474063491821283,-1.3654620229552563,10.313589006597823,1.5543007344330135,7.393826249209553,-4.053966262987203,73.3333333333334,-0.69890237981339,2.9197627573882703,5,-2.7270469665527344,-6.561962127685547,-5.070606231689453,-6.069740295410156,-6.1358566284179545,4,-0.030674865579484845,-2.0,110.44548797607422,-1.2857142857142858,110.44548797607422,1.0,109.76372528076172,-0.030674865579484845
2170,2008-05-19,112.49077606201172,112.83165740966795,111.46813201904295,111.46813201904295,472127.0,0.012269946231793893,-1.6666666666665926,1.5000000000000209,72.72725885451031,71.01563418337516,-3.094316601348339,-6.225411207975725,-7.294720522415247,-5.530718174301342,9.752424896028092,1.7044067382812358,4.248518427830533,5.377399444580078,-0.7867743399430083,11.541573229103165,2.295312552318535,8.459486336841621,-4.333993322889768,92.3076923076926,17.81622259852091,3.082086892261546,5,-2.556610107421875,-7.755046844482422,-7.328945159912109,-8.105094909667969,-12.271720886230483,0,-0.03030304880004875,-5.0,111.12725067138672,-2.0,110.44548797607422,-1.2857142857142858,110.44548797607422,-0.03030304880004875
2171,2008-05-20,109.76372528076172,112.49077606201172,109.76372528076172,112.49077606201172,408745.0,-0.024242439040038977,1.0,-2.6666666666666297,72.72725885451031,70.76310839218216,-0.05211135362975483,-3.0224078490925024,-4.606898666472304,-2.9514168496653497,9.905385357096138,2.72705078125,4.118130666699045,2.2498134613037166,-3.473054828078517,7.97268175068595,-0.6116206833874003,5.1112476059948335,-0.6719676075305614,30.769230769230866,-49.21714519671297,2.8614341446911156,5,0.170440673828125,-5.027996063232422,-5.368877410888672,-6.21783447265625,-6.817619323730483,1,-0.01242236801946428,-1.6666666666665926,112.49077606201172,-5.0,111.12725067138672,-2.0,110.44548797607422,-0.01242236801946428
2172,2008-05-21,109.42284393310548,110.10460662841795,106.35491943359376,108.74108123779295,806963.0,-0.0031055920048659313,2.6666592062071257,-0.25000000000001044,68.29266561819868,70.55203847612205,0.5018635766187174,-2.373668104174797,-4.397930578543836,-2.772494345824967,9.858298091707313,3.7496871948241903,4.140071337421901,1.6362274169921989,-3.8918215275030974,7.164276361487495,-1.1277970552554422,4.40025188923984,3.4088134765624716,47.36835905427983,-35.77317861964895,2.764024472247646,5,0.17044448852537641,-4.516674041748061,-5.539318084716811,-6.072784423828139,-8.862907409667983,2,0.0031152667523852706,1.0,109.76372528076172,-1.6666666666665926,112.49077606201172,-5.0,111.12725067138672,0.0031152667523852706
2173,2008-05-22,109.76372528076172,111.46813201904295,108.74108123779295,108.74108123779295,437894.0,0.0031152667523852706,-4.333333333333185,1.4999999999999583,63.88886643841791,70.4285809322765,0.2993391118032207,-2.4367739092676857,-4.814537350591976,-3.2857237641901804,10.05003987559919,2.72705078125,4.027284219058458,1.7214481353759794,-3.667104235905427,7.110000506657386,-0.9728280502647237,4.4157243210166826,2.938397369384745,52.63152314885167,-28.937668752752813,2.694276185640704,5,-0.17043685913085938,-4.857555389404297,-6.135860443115234,-6.413665771484375,-13.294364929199219,3,-0.018633552029196476,2.6666592062071257,109.42284393310548,1.0,109.76372528076172,-1.6666666666665926,112.49077606201172,-0.018633552029196476
2174,2008-05-23,109.42284393310548,110.78636932373048,109.08196258544922,110.44548797607422,759874.0,-0.0031055920048659313,-1.0000000000000167,-0.9999999999999722,63.88886643841805,69.27652005503705,0.8946161734582603,-1.7563857785379469,-4.477978896605848,-3.0887408159142495,10.139273769042644,1.7044067382812642,3.6242015642244922,1.1078620910644617,-3.954867427481716,6.170591609610639,-1.4235026682086271,3.6392268503375504,3.152334652709925,47.36835905427983,-33.15154915614227,2.5313647592730915,5,0.17044448852537641,-4.516674041748061,-5.794979095458999,-6.072784423828139,-12.953483581542983,4,-0.05295946506658533,-4.333333333333185,109.76372528076172,2.6666592062071257,109.42284393310548,1.0,109.76372528076172,-0.05295946506658533
2175,2008-05-26,111.80901336669922,112.14989471435548,109.42284393310548,109.42284393310548,386045.0,0.021806867266697116,-1.285714285714313,-2.3333333333333517,65.78947368421063,68.9321423071343,-1.3682432072227897,-3.7721613547347914,-6.862811221300618,-5.601030354625976,10.414599049109283,2.72705078125,3.4364392908423724,3.136106491088867,-1.8473621576203527,8.119575139798087,0.6443721667342572,5.627840815443477,0.6417600360717586,88.88887507320582,10.385564620410108,2.491734324354613,5,-2.2157249450683594,-4.772335052490234,-8.181148529052734,-8.458953857421875,-17.896263122558594,0,-0.06097557896670425,-1.0000000000000167,109.42284393310548,-4.333333333333185,109.76372528076172,2.6666592062071257,109.42284393310548,-0.06097557896670425
2176,2008-05-27,110.78636932373048,111.80901336669922,109.76372528076172,111.80901336669922,429551.0,-0.00914634708039841,3.0,-0.42857142857142516,58.97435897435909,67.83052959147027,-0.20705605438152475,-2.4736314758043676,-5.762771512307566,-4.64737013361453,11.141175634651686,2.0452880859375,3.4098608794453327,1.8578018188476761,-3.0007670500614125,6.716370687756765,-0.5714826156068682,4.2870862533022205,1.5424869996569441,76.47055725756657,0.019824386040824038,2.429284434454546,5,-1.1930809020996236,-3.7496910095214986,-8.181146621704116,-7.436309814453139,-13.123924255371108,1,-0.09538460563745299,-1.285714285714313,111.80901336669922,-1.0000000000000167,109.42284393310548,-4.333333333333185,109.76372528076172,-0.09538460563745299
2177,2008-05-28,109.08196258544922,111.80901336669922,108.40019989013672,110.78636932373048,668705.0,-0.01538462491988335,-1.2222222222222223,1.6666666666667038,50.0,65.37575084365874,1.43444113943346,-0.3014266698798167,-3.955221508280374,-3.0064678010161856,11.087305935744048,3.4088134765625,3.012312862972152,-0.15339775085449503,-4.113150041277507,3.8063545395685168,-2.133273896066001,1.8264783943570109,3.127415000142335,18.181818181818112,-53.00611415914574,1.9798761452115048,5,0.5113258361816406,-2.0452842712402344,-6.647180557250977,-5.731903076171875,-9.374229431152344,2,-0.05624996546621053,3.0,110.78636932373048,-1.285714285714313,111.80901336669922,-1.0000000000000167,109.42284393310548,-0.05624996546621053
2178,2008-05-29,110.78636932373048,111.46813201904295,108.74108123779295,110.10460662841795,563692.0,0.015625009835573023,1.6666666666667038,-0.40000000000001334,57.777777777777864,63.78516962671142,-0.24197250401221027,-1.5765649562541029,-5.485101157946346,-4.818748719683001,11.030525051369395,2.72705078125,2.8302026940774567,1.227172088623064,-2.0342030661597335,4.488547243405861,-0.40351548876833476,2.8578596660144626,1.3059190988211213,63.63636363636378,-5.478042605879011,1.6306875773913982,5,-1.1930809020996236,-3.2383689880371236,-8.522027969360366,-7.436309814453139,-16.532737731933608,3,-0.09230768065347617,-1.2222222222222223,109.08196258544922,3.0,110.78636932373048,-1.285714285714313,111.80901336669922,-0.09230768065347617
2179,2008-05-30,111.12725067138672,111.46813201904295,109.42284393310548,110.78636932373048,569114.0,0.0030769249839766033,3.0000000000000555,0.4999999999999583,53.65853658536592,61.666422707917604,-0.65135029352912,-1.6248925701842722,-5.693347852405026,-5.234435486093815,11.634937908547613,2.0452880859374716,2.600739379491074,1.3294368743896428,-1.6290953222705866,4.287969071049872,-0.14982922394047193,2.8087029727197574,0.850290371385725,72.72727272727245,6.535344119364069,1.4792660983301151,5,-1.7044029235839844,-3.5792503356933594,-8.777688980102539,-7.777191162109375,-16.362297058105483,4,-0.1319018533372064,1.6666666666667038,110.78636932373048,-1.2222222222222223,109.08196258544922,3.0,110.78636932373048,-0.1319018533372064
2180,2008-06-02,110.44548797607422,111.46813201904295,109.42284393310548,110.44548797607422,415240.0,-0.006134973115896947,1.0,0.0,52.380952380952394,59.405721988633395,-0.324328764708099,-0.6262211240675981,-4.785234252844177,-4.621474868605873,12.150746821985624,2.0452880859374716,2.3033586198165636,0.4261016845703125,-1.94463976764321,2.796843136783835,-0.7592690415364416,1.6114724106770666,1.4196006345146515,60.0,-4.261669665792169,1.1853707261067603,6,-1.1930809020995952,-2.8974876403808594,-8.010705947875977,-6.759513854980483,-16.362289428710938,0,-0.12654321947076153,3.0000000000000555,111.12725067138672,1.6666666666667038,110.78636932373048,-1.2222222222222223,109.08196258544922,-0.12654321947076153
2181,2008-06-03,111.80901336669922,112.14989471435548,110.44548797607422,110.78636932373048,541734.0,0.012345686687720292,-1.0000000000000167,100.0,54.54545454545457,57.87825409166182,-1.5278940002126546,-1.7576958476923892,-5.989812037662347,-6.057299192840134,12.44557680248731,1.7044067382812642,1.9748950866981687,1.5850982666015625,-0.6518512097952538,3.822047742998379,0.46662352840314725,2.7035730047999778,-5.4540939331054545,90.90909090909057,27.859425656687584,1.1184747381984088,6,-1.533966064453125,-4.261013031005859,-9.289011001586914,-7.755046844482422,-19.941543579101562,1,-0.16006100567102177,1.0,110.44548797607422,3.0000000000000555,111.12725067138672,1.6666666666667038,110.78636932373048,-0.16006100567102177
2182,2008-06-04,108.40019989013672,111.12725067138672,108.05931854248048,110.78636932373048,728817.0,-0.0304878236013284,-1.0000000000000093,-2.3333333333333797,44.44444444444443,55.717762758998106,1.9228057797752882,1.7403460771994617,-2.4254165924378555,-2.7842496373494328,12.455975014182231,3.749694824218736,1.4129385772959893,-1.8237152099609375,-4.060664686357754,0.4132342664358788,-2.9421899481593528,-0.7052404717625222,-1.9293809509277224,8.333333333332986,-51.7064867696847,1.1184747381984088,6,1.7044067382812642,-0.8521995544433594,-5.454097747802734,-4.346233367919922,-18.407577514648438,2,-0.09905659613783024,-1.0000000000000167,111.80901336669922,1.0,110.44548797607422,3.0000000000000555,111.12725067138672,-0.09905659613783024
2183,2008-06-05,108.40019989013672,110.10460662841795,107.71843719482422,108.74108123779295,533436.0,0.0,-1.7999999999999834,0.14285714285713605,42.30769230769228,53.3198545222508,1.9098953219677952,1.7778000349016168,-2.288605472594355,-2.92139186056221,12.402650576992482,2.386169433593736,1.0258764255449648,-1.7896270751953125,-4.118727676962209,0.5394735265715838,-2.9541773760787606,-0.6250767743118644,-1.8157994354247933,15.384615384615335,-41.19846693850324,1.1645503008834506,6,1.533966064453125,-0.8521995544433594,-5.454097747802734,-4.346233367919922,-18.0666961669922,3,-0.08018865965791233,-1.0000000000000093,108.40019989013672,-1.0000000000000167,111.80901336669922,1.0,110.44548797607422,-0.08018865965791233
2184,2008-06-09,105.332275390625,107.37755584716795,103.96875,107.37755584716795,808572.0,-0.028301834338138265,2.333338306991628,5.999977618621515,31.578959768081646,49.51868630934758,4.8461795006080735,4.852909862041884,0.8173655090166392,0.0920669058739918,12.814371450197882,4.431449890136719,0.6771115620490349,-4.704155349731451,-7.805591514797342,-1.6027191846655597,-6.2548734322643895,-3.1534372671985125,6.817619323730483,16.666682209305225,-33.93524394264237,1.5507180825329445,6,2.7270469665527344,3.0679283142089844,-1.3209190368652344,-1.2783088684082031,-13.464805603027344,0,-0.10517805447326523,-1.7999999999999834,108.40019989013672,-1.0000000000000093,108.40019989013672,-1.0000000000000167,111.80901336669922,-0.10517805447326523
2185,2008-06-10,103.96875,105.332275390625,103.62786865234376,104.6505126953125,400878.0,-0.012944991319786436,-1.5000000000000313,0.33333457674790123,33.962278492879506,46.739566255849844,5.565923349906143,6.043011209921076,2.2258561455934966,1.4248263743052973,12.709698892372906,1.7044067382812358,0.3520367219615679,-5.760887908935544,-9.880659738216565,-1.6411160796545232,-7.820773823576047,-3.7010019942950407,8.017521820068367,4.00000358102363,-47.081915887576415,2.0598859146405073,6,3.9201316833496236,4.261013031005859,0.042606353759765625,0.08521652221679688,-12.101280212402344,1,-0.08852464213255196,2.333338306991628,105.332275390625,-1.7999999999999834,108.40019989013672,-1.0000000000000093,108.40019989013672,-0.08852464213255196
2186,2008-06-11,105.332275390625,106.35491943359376,103.96875,103.96875,855497.0,0.013114761797414998,-2.500000000000021,-2.0,39.285729986942805,45.54909180995459,3.7407539808639,4.5644943864938625,0.8910994530845073,0.011333560571600287,12.41513192595575,2.386169433593764,0.062237857758134396,-4.175790023803714,-8.740487913327016,0.38890786571958813,-6.458138968565365,-1.8934410790420628,6.319660302734377,22.72729584855508,-27.63365929184615,2.282348944761649,6,2.5566062927246236,2.8974876403808594,-1.3209190368652344,-1.2783088684082031,-10.908203125,2,-0.10679610595655031,-1.5000000000000313,103.96875,2.333338306991628,105.332275390625,-1.7999999999999834,108.40019989013672,-0.10679610595655031
2187,2008-06-12,106.69580078125,107.37755584716795,104.6505126953125,105.67315673828124,455026.0,0.012944991319786547,1.2857225074978251,0.7500000000000104,42.37289742989598,43.83743843796772,2.2385652127165656,3.0626731835852326,-0.6030484569032382,-1.384010501552524,11.929698480958603,2.7270431518554545,-0.44766329598451193,-2.6247802734374943,-7.333121829988343,2.0835612831133545,-4.978951051712912,-0.270609495162077,4.635172230468754,47.36847685114833,-2.593514929550423,2.3541707782754213,6,1.1930809020996236,1.5339622497558594,-2.258342742919922,-2.641834259033203,-12.271728515625,3,-0.13897764377863098,-2.500000000000021,105.332275390625,-1.5000000000000313,103.96875,2.333338306991628,105.332275390625,-0.13897764377863098
2188,2008-06-13,105.67315673828124,107.03667449951172,104.6505126953125,107.03667449951172,367937.0,-0.009584670019632813,2.500008393063972,-1.3333258728737645,40.98362159458936,42.429114550103655,2.748676857915683,3.9099179312662358,0.30736461815997984,-0.34581867727273163,11.179690390977695,2.3861618041992188,-0.8402071978327683,-3.4088077545166158,-8.354828213375697,1.5372127043424655,-5.881817983946149,-0.9357975250870822,5.349692099062523,54.54556552772311,4.079706473359984,2.4730102294295375,6,2.215724945068388,2.5566062927246236,-0.9800376892089702,-1.619190216064439,-13.46480560302733,4,-0.1483871102822133,1.2857225074978251,106.69580078125,-2.500000000000021,105.332275390625,-1.5000000000000313,103.96875,-0.1483871102822133
2189,2008-06-16,107.71843719482422,108.40019989013672,106.0140380859375,106.35491943359376,545627.0,0.01935477769069105,-1.333334576747899,-0.9999999999999791,39.99999253953489,41.05345234550171,0.18886688537298824,1.6824222665931359,-1.7627585921854632,-2.411772811184221,9.927301683141751,2.727043151855483,-0.9307523971815783,-1.1930866241455078,-6.076890641431788,3.6907173931407726,-3.634988632788648,1.2488153844976324,3.008612435119545,85.71426287610764,38.451809692805995,2.4419020086431398,6,0.17044448852540484,0.5113258361816406,-2.9400978088378906,-3.664470672607422,-12.271720886230455,0,-0.16139236628764453,2.500008393063972,105.67315673828124,1.2857225074978251,106.69580078125,-2.500000000000021,105.332275390625,-0.16139236628764453
2190,2008-06-17,109.08196258544922,110.10460662841795,108.40019989013672,108.40019989013672,609256.0,0.012658235917021976,-3.9999999999999583,0.5000027976879958,45.90163633681869,40.093028100097726,-1.5515800812971179,0.05314792515667932,-3.0808483722175453,-3.809707323065112,8.37979366141618,2.386169433593736,-1.2826347802571263,0.3408794403076172,-4.245870934743294,4.927629815358529,-1.9524957472178386,2.634254627833073,1.361119805390544,83.33331260980897,38.12281685895791,2.2933751875254558,6,-1.7044029235839844,-0.8521995544433594,-4.559284210205078,-5.027996063232422,-15.169212341308594,1,-0.15781245945558242,-1.333334576747899,107.71843719482422,2.500008393063972,105.67315673828124,1.2857225074978251,106.69580078125,-0.15781245945558242
2191,2008-06-18,108.40019989013672,111.46813201904295,108.05931854248048,109.42284393310548,906779.0,-0.0062500039342292535,-3.0000000000000333,-1.5000000000000209,48.275860738323665,40.51874102163987,-1.5692295212064238,0.6614330898942882,-2.415581708525636,-3.225667200051106,7.864339002698586,3.4088134765624716,-1.623562998030863,-0.2727069854736328,-4.835929984184872,4.290516013237607,-2.5543184848292526,2.008904513881987,-4.7723312377929545,54.9999496418417,6.10734884478137,2.281611499355619,6,-0.8521995544433594,-0.17043685913085938,-3.4514198303222656,-4.346233367919922,-13.123924255371094,2,-0.15251567911585895,-3.9999999999999583,109.08196258544922,-1.333334576747899,107.71843719482422,2.500008393063972,105.67315673828124,-0.15251567911585895
2192,2008-06-19,109.76372528076172,111.12725067138672,106.0140380859375,108.74108123779295,1746225.0,0.012578624319945275,1.7272686579311467,-1.0,47.368418986020615,41.081043985898575,-3.038532735499814,-0.7117359876515934,-3.703174063065944,-4.690705747150815,8.050366730256346,5.113212585449219,-1.888755663122339,1.0737743377685547,-3.5037666901081224,5.651315365645232,-1.2149961761697767,3.362544851706886,-5.979051361083975,74.99997202324549,26.81684880996572,2.2887705139383367,6,-2.2157249450683594,-1.5339622497558594,-4.814945220947266,-5.709758758544922,-14.657890319824219,3,-0.13975157071154265,-3.0000000000000333,108.40019989013672,-3.9999999999999583,109.08196258544922,-1.333334576747899,107.71843719482422,-0.13975157071154265
2193,2008-06-23,107.71843719482422,109.76372528076172,106.69580078125,109.08196258544922,2246312.0,-0.018633552029196476,1.2499944046553269,-1.3333333333333148,41.93547804854453,42.23176823928333,-1.2294082370208201,1.2358293901897355,-1.5711858746151677,-2.733036535100041,8.266162241063842,3.0679244995117188,-2.3849131864981814,-0.8692493438720703,-5.437160908844788,3.6986622211006477,-3.1532051263584293,1.4147064386142887,-3.7800941131591657,31.249903829878985,-13.257306422089261,2.2839557824863608,6,-0.17043685913085938,0.5113258361816406,-2.002674102783203,-3.664470672607422,-13.123916625976562,0,-0.12341772936377138,1.7272686579311467,109.76372528076172,-3.0000000000000333,108.40019989013672,-3.9999999999999583,109.08196258544922,-0.12341772936377138
2194,2008-06-24,103.62786865234376,108.05931854248048,102.94610595703124,107.37755584716795,1121921.0,-0.03797463692387293,1.0,2.7499944046553058,36.111113701550906,42.47052770691349,2.898805197055708,5.133173420623436,2.6592413287323637,1.3364184502840288,8.951157262777597,5.113212585449247,-2.5508019940900795,-4.670069122314445,-9.724214788634612,0.38407654400572255,-7.197141955474535,-2.142996289154354,7.84026336669919,8.000007162047927,-33.12034905828708,2.5270728331600854,6,3.579250335693331,4.261013031005831,2.513996124267564,0.5965385437011577,-6.817626953125,1,-0.11019735970253963,1.2499944046553269,107.71843719482422,1.7272686579311467,109.76372528076172,-3.0000000000000333,108.40019989013672,-0.11019735970253963
2195,2008-06-25,104.99139404296876,104.99139404296876,102.605224609375,104.6505126953125,702812.0,0.013157902486631512,12.999999999998916,-0.09090927587954359,36.111113701550906,42.11779256409217,1.8948620613542886,3.407400058532417,1.5422169136780184,0.007766496092770581,9.190024248668932,2.386169433593764,-2.66477809988082,-2.9656627655029126,-7.941762018875096,2.0104364878692706,-5.453712392189004,-0.477613138816821,6.3062974548339525,26.923100099080933,-7.573003435304351,2.4880496266860916,6,2.04528427124022,2.72704696655272,1.491352081298814,-0.42610549926759234,-8.862915039062528,2,-0.09090914375771353,1.0,103.62786865234376,1.2499944046553269,107.71843719482422,1.7272686579311467,109.76372528076172,-0.09090914375771353
2196,2008-06-26,100.21905517578124,104.6505126953125,100.04861450195312,104.6505126953125,828838.0,-0.04545457187885704,1.0769230769230769,-12.999999999999499,34.21052709076865,41.210862526411354,6.554936163710792,7.744536958529352,6.461232201018433,4.838536293126239,9.693488290551072,4.942779541015639,-2.3988035128107583,-7.209635925292986,-13.08385581071117,-1.3354160398748007,-10.146745868002085,-4.272525982583886,10.730937646484378,1.5384625979356874,-34.768900762970766,2.9371099427090934,6,5.539318084716811,6.050640106201186,7.1158924102783345,4.516674041748061,-3.920135498046861,3,-0.06292520839055549,12.999999999998916,104.99139404296876,1.0,103.62786865234376,1.2499944046553269,107.71843719482422,-0.06292520839055549
2197,2008-06-27,102.94610595703124,103.62786865234376,98.17376708984376,99.70773315429688,1072881.0,0.027210900925645598,1.3703703703703558,-0.7307692307692252,40.47619618573041,41.15448192542703,3.620823701208181,4.779269436695316,3.8771079873377943,2.167594655431614,10.990689298836518,5.4541015625,-2.0364213578865247,-4.175792312622079,-10.321111586413863,1.9695269611697057,-7.248451949517971,-1.1031326757261866,7.34980416601563,41.17649769372887,2.1307362860396566,3.072659636895889,6,1.8748435974121236,2.215724945068388,4.3888416290283345,1.789623260498061,-6.306304931640611,4,-0.07450335543014053,1.0769230769230769,100.21905517578124,12.999999999998916,104.99139404296876,1.0,103.62786865234376,-0.07450335543014053
2198,2008-06-30,100.5599365234375,102.605224609375,98.85552978515624,102.26434326171876,956101.0,-0.023178821689377016,2.142857142857155,-0.526315789473691,41.4634099741304,41.31708386260431,5.817141364874459,6.7037211211667795,6.480327081319572,4.591203806273995,12.357992661501047,4.090576171875,-1.9289715856789087,-6.050640106201172,-12.600618090923689,0.49933787852134515,-9.32562909856243,-2.7756511138399134,8.766202156953113,24.137949663468554,-17.00585087680667,3.2749889923612554,6,4.261013031005859,4.601894378662124,6.689792633056641,4.175792694091797,-2.386169433593736,0,-0.05423732105507861,1.3703703703703558,102.94610595703124,1.0769230769230769,100.21905517578124,12.999999999998916,104.99139404296876,-0.05423732105507861
2199,2008-07-01,96.4693603515625,100.21905517578124,95.78759765625,100.21905517578124,1709871.0,-0.04067799079130896,1.363636363636374,2.1999999999999735,37.77777169888179,40.414432236166874,9.10133099167382,10.160810267753192,10.61302348300579,8.725313142934311,14.035486219616198,4.7723388671875,-2.103871939935189,-9.408321762084967,-17.023911601626082,-1.792731922543851,-13.216116681855524,-5.600526842314409,11.964588601584367,7.407407407407396,-36.847130309951176,3.8077949197705547,7,7.158504486083984,7.499385833740234,10.78036880493164,8.266368865966797,5.794982910156264,1,-0.019434562185157822,2.142857142857155,100.5599365234375,1.3703703703703558,102.94610595703124,1.0769230769230769,100.21905517578124,-0.019434562185157822
2200,2008-07-02,96.4693603515625,98.34420776367188,96.29891967773438,96.98068237304688,1402139.0,0.0,-3.8,0.13636363636363688,34.883713062247864,38.92641582771401,7.96130184835674,9.549685323301674,10.612054916752385,8.761242806249413,15.803633614051638,2.0452880859375,-2.1900794038638765,-8.709515380859372,-17.087076911304223,-0.3319538504145214,-12.89829614608179,-4.520734615636954,10.699953471894673,7.6923076923076925,-37.66244689350673,4.188780765222423,7,6.988063812255859,7.499385833740234,10.78036880493164,8.266368865966797,3.749694824218736,2,0.0035335711402459946,1.363636363636374,96.4693603515625,2.142857142857155,100.5599365234375,1.3703703703703558,102.94610595703124,0.0035335711402459946
2201,2008-07-03,93.91275024414062,95.95803833007812,93.74231719970705,95.95803833007812,1818459.0,-0.026501783551843183,1.1666592062070884,4.0,29.050268851757195,36.89106581279586,9.215902484835581,11.274877007538365,13.187420332320286,11.371462492181166,17.519741727189516,2.7270431518554545,-2.5123442527909106,-10.371312332153323,-19.551667198170207,-1.1909574661364388,-14.961489765161758,-5.781134899144888,12.118391962595837,1.7240620844487222,-41.58415359308252,4.59017743300844,7,7.84027099609375,9.03335571289064,14.402233123779297,10.822978973388672,5.79498291015625,3,0.023593481758392487,-3.8,96.4693603515625,1.363636363636374,96.4693603515625,2.142857142857155,100.5599365234375,0.023593481758392487
2202,2008-07-04,97.66244506835938,98.17376708984376,94.424072265625,94.59452056884766,2370610.0,0.03992743066804927,-1.1999950761077163,-1.4999962697702178,37.94871241590912,36.44809185361413,3.988561009578916,7.040458029710493,9.429008802603292,7.711134729481159,18.83941749930053,4.261016845703139,-3.0597953196475913,-6.084729766845697,-15.504341017823464,3.334881484132069,-10.79453539233458,-1.3749241413568143,6.894038137533556,44.230721223332694,2.2471283742788017,4.7098056254888805,7,3.238372802734389,5.283660888671889,10.652538299560547,7.073284149169922,3.238372802734389,4,-0.01396161431009224,1.1666592062070884,93.91275024414062,-3.8,96.4693603515625,1.363636363636374,96.4693603515625,-0.01396161431009224
2203,2008-07-07,99.70773315429688,100.90081787109376,96.98068237304688,97.66244506835938,659823.0,0.02094242146513836,-1.3000000000000083,0.6666683245506927,37.9487266599469,36.6522710712137,0.7682446703303185,4.543510305514758,7.376612105856822,5.762650628998728,19.7049170359887,3.920135498046889,-3.6410379021338173,-3.604818344116211,-12.922053190320668,5.712416502088246,-8.26343576721844,1.0537990789860174,3.5510501308537528,83.33331557031524,44.94473781815289,4.65861742310223,7,-0.34087753295897016,3.238372802734389,8.607250213623047,5.027996063232422,0.34088134765625,0,-0.030769249604327586,-1.1999950761077163,97.66244506835938,1.1666592062070884,93.91275024414062,-3.8,96.4693603515625,-0.030769249604327586
2204,2008-07-08,94.25363159179688,98.34420776367188,93.91275024414062,98.34420776367188,2039812.0,-0.05470088818547125,1.1666666666666667,-2.0,30.13699246125516,35.988479822291936,5.31131255087702,9.61820200000875,12.782059968695464,11.2372329669098,19.514167393910032,5.79498291015625,-4.523599160847979,-8.504987716674805,-18.60136056672613,1.5913851333765194,-13.553174141700467,-3.4568012916491426,7.863175763100529,7.142758177471534,-24.50473033449729,5.048186425025661,7,4.942783355712891,8.69247436523439,14.317012786865234,10.482097625732422,5.624542236328125,1,0.04159134700532929,-1.3000000000000083,99.70773315429688,-1.1999950761077163,97.66244506835938,1.1666592062070884,93.91275024414062,0.04159134700532929
2205,2008-07-09,94.76495361328124,95.61715698242188,92.8901138305664,95.61715698242188,1654573.0,0.0054249583050427486,5.399982094897045,0.2083333333333368,31.65138264588603,35.70413043952721,3.5725049282403347,8.834974246230288,12.205044108243428,10.746891098131798,19.28148752559463,2.7270431518554688,-5.1928042486648565,-7.533475875854506,-18.2194068035934,3.152455051884388,-12.876441339723954,-2.190510411985059,6.346914922993321,23.404182369361454,-5.07087816216168,5.342965463869451,7,3.4940376281738423,7.755050659179702,13.720470428466811,9.970775604248061,4.090576171875,2,0.07913674161696105,1.1666666666666667,94.25363159179688,-1.3000000000000083,99.70773315429688,-1.1999950761077163,97.66244506835938,0.07913674161696105
2206,2008-07-10,94.08319854736328,95.95803833007812,92.8901138305664,93.5718765258789,1430234.0,-0.0071941687292970125,-2.2727191340441117,-0.59999999999999,28.504684821946626,34.37396251021789,3.6792723925738215,9.097183459924054,12.77886089914486,11.41637508594384,19.517444222332664,3.0679244995117188,-5.432401835946095,-7.652777099609381,-18.83883073791347,3.5332765386947074,-13.245803918761425,-2.0597502804573367,5.877624330112141,14.893631205957425,-7.378413016018515,5.593026819152043,7,3.664470672607422,8.436805725097656,14.317005157470703,10.652530670166016,4.261009216308594,3,0.06521734723260963,5.399982094897045,94.76495361328124,1.1666666666666667,94.25363159179688,-1.3000000000000083,99.70773315429688,0.06521734723260963
2207,2008-07-11,91.86746978759766,94.76495361328124,91.01526641845705,94.59452056884766,834631.0,-0.023550738006108296,1.4444516286264273,-5.333333333333333,28.372104837336224,32.919373050574094,4.646903514945009,10.693302662751393,14.946593416630805,13.62291475206375,20.40081774254162,3.7496871948241903,-5.893446532822566,-9.12708930969238,-20.880257783063584,2.626079163678824,-15.003673546377982,-3.250505073006778,7.1034538233105025,8.620696308381534,-11.998698022138962,5.876584236685605,7,4.090572357177749,9.374229431152344,17.04405403137207,12.86825942993164,6.647178649902344,4,0.0853431947655281,-2.2727191340441117,94.08319854736328,5.399982094897045,94.76495361328124,1.1666666666666667,94.25363159179688,0.0853431947655281
2208,2008-07-14,89.99262237548828,91.86746978759766,88.1177749633789,91.86746978759766,1409130.0,-0.020408175129282613,3.0,0.6875,30.198026493796675,32.077179138897975,5.436887140425398,11.945629497802372,16.706711893225474,15.450759520151038,21.514964916899764,3.74969482421875,-6.018799982590195,-10.217910003662112,-22.724834244808918,2.289014237484693,-16.471372124235515,-3.9644478830887095,7.705396084627694,18.333347010852737,-3.721940501148456,6.2534621205734,7,4.516674041748047,9.800331115722656,18.833681106567383,14.743106842041016,7.158500671386719,0,0.12121210836696994,1.4444516286264273,91.86746978759766,-2.2727191340441117,94.08319854736328,5.399982094897045,94.76495361328124,0.12121210836696994
2209,2008-07-15,90.33350372314452,90.67438507080078,88.45865631103516,89.4813003540039,2028604.0,0.003787881035780094,1.8888888888888888,-0.454545454545447,28.061230898459485,31.319125565143707,4.6199393735548,10.788673502191031,16.186761383041087,15.03756256392981,23.344128645166546,2.215728759765625,-6.5710825660011665,-9.00778198242189,-21.7322734613322,3.71670949648842,-15.370027721877051,-2.6455362429667275,5.64007090755878,28.26089706599284,6.539571965121571,6.362245739455157,7,4.175792694091811,9.45944976806642,18.407579421997085,14.40222549438478,8.181144714355483,1,0.10754714893583261,3.0,89.99262237548828,1.4444516286264273,91.86746978759766,-2.2727191340441117,94.08319854736328,0.10754714893583261
2210,2008-07-16,91.86746978759766,92.71967315673828,88.62909698486328,91.18570709228516,1430134.0,0.01698114211482893,2.4285714285714284,0.8000000000000134,36.15820123469373,32.10889582991444,2.6424261469862387,8.32578279625531,14.498848263520756,13.466284659226773,25.30241571973953,4.090576171875,-7.021927343297477,-6.613091278076169,-18.884113594841537,5.657931038689199,-12.748602436458853,-0.477580119693485,2.692060902987251,47.82613349629588,22.578910966005978,6.135511158382682,7,2.641826629638672,7.925483703613281,16.362293243408203,12.86825942993164,5.965415954589844,2,0.08719848341364478,1.8888888888888888,90.33350372314452,3.0,89.99262237548828,1.4444516286264273,91.86746978759766,0.08719848341364478
2211,2008-07-17,91.86746978759766,93.5718765258789,90.8448257446289,92.03791046142578,1289462.0,0.0,-1.4615384615384615,-0.25,29.813672885355317,31.20500254874179,2.59464773997,7.403254419722344,14.286780869675425,13.364230717206908,26.72203123354092,2.72705078125,-7.038458494037812,-5.786454772949213,-17.456593273280447,5.883683727382021,-11.62152402311483,0.048614477216403884,-3.74969482421875,56.41032115593653,31.80749399612288,5.835069250165616,7,2.641826629638672,7.925483703613281,16.191852569580078,12.86825942993164,8.692466735839844,3,0.07606675152494491,2.4285714285714284,91.86746978759766,1.8888888888888888,90.33350372314452,3.0,89.99262237548828,0.07606675152494491
2212,2008-07-18,94.424072265625,94.424072265625,90.67438507080078,91.01526641845705,870986.0,0.0278292466739134,1.2000004476285757,-19.99995523724253,38.888882748589545,31.30946433636875,-0.5248161000469764,3.8351502642747732,11.521467959719985,10.719404744072023,28.735062465812167,3.7496871948242188,-6.923645410571467,-2.462869644165039,-12.71169041908243,7.785951130752352,-7.5872800316237345,2.6615407432936564,-6.197215270996097,100.0,72.2262186546497,5.124410387458698,7,-1.1930809020996094,5.3688812255859375,13.635250091552734,10.311656951904297,4.431457519531236,4,0.04151627232321764,-1.4615384615384615,91.86746978759766,2.4285714285714284,91.86746978759766,1.8888888888888888,90.33350372314452,0.04151627232321764
2213,2008-07-21,94.424072265625,95.1058349609375,93.40143585205078,94.424072265625,865009.0,0.0,1.4999888093106535,0.0,45.652171092452015,33.0333730731684,-1.5121396087556604,2.9387752998715087,11.286475758828942,10.624921988052563,30.767023164529018,1.7043991088867188,-6.366998301167399,-1.7981513977050838,-10.728755012522427,7.1324522171122595,-6.263453205113763,2.667150409703595,-5.9493266601562595,89.74357797164792,56.94009946975421,4.465301807408673,7,-2.3861656188964844,5.3688812255859375,13.635250091552734,10.311656951904297,4.090576171875,0,0.043321327641618446,1.2000004476285757,94.424072265625,-1.4615384615384615,91.86746978759766,2.4285714285714284,91.86746978759766,0.043321327641618446
2214,2008-07-22,92.2083511352539,94.08319854736328,91.69702911376952,94.08319854736328,1303643.0,-0.02346563833995674,1.5454545454545605,-100.0,41.72186176477475,34.15231519748937,0.42795189979044324,4.485060965893041,13.258591397042409,12.707023303138314,31.74111579098764,2.727043151855483,-6.443617763909401,-3.442896652221677,-11.823159307895466,4.937366003452112,-7.633027980058571,0.7472346756152177,-3.3357401684570362,55.2632229930064,18.48677495805415,4.190131327836895,7,-0.17044448852539062,7.584602355957031,15.850971221923828,12.52737808227539,7.499382019042969,1,0.05360438453531069,1.4999888093106535,94.424072265625,1.2000004476285757,94.424072265625,-1.4615384615384615,91.86746978759766,0.05360438453531069
2215,2008-07-23,95.44671630859376,95.95803833007812,92.37879180908205,92.71967315673828,864716.0,0.035120085474576346,-1.100000223814297,-1.4545413852038815,52.90322916016888,36.86326456840295,-3.0212520230276,0.5217176864239974,9.754281670309908,9.34706981208494,32.42088048515602,3.7496871948242188,-6.635279022148211,0.2727024078369311,-6.862610335577543,7.408015151251405,-3.294953963870313,3.840358779544175,-6.20011190214845,90.32256667133575,47.08345209498157,3.567656371707239,7,-3.4088096618652486,4.346237182617173,12.61260604858397,9.289012908935533,6.647186279296861,2,0.03214287769719748,1.5454545454545605,92.2083511352539,1.4999888093106535,94.424072265625,1.2000004476285757,94.424072265625,0.03214287769719748
2216,2008-07-24,93.91275024414062,96.12847900390624,93.40143585205078,96.12847900390624,928889.0,-0.016071438848598962,1.461531574960421,-0.8125022731151235,42.25351135903686,38.40564307081413,-1.6919313562793121,1.6432577667926154,11.009984467086824,10.781950651425404,32.39467423782683,2.7270431518554545,-6.048708526159629,-0.9459484100341768,-7.689134260175479,5.797237440107125,-4.317541335104821,2.425644515036467,-4.129231123804686,59.37494317220132,15.58952428404745,3.37159292507065,7,-1.7896232604980469,5.8802032470703125,13.890911102294922,10.822978973388672,6.647186279296875,3,0.041742313880233306,-1.100000223814297,95.44671630859376,1.5454545454545605,92.2083511352539,1.4999888093106535,94.424072265625,0.041742313880233306
2217,2008-07-25,95.27627563476562,95.61715698242188,93.40143585205078,93.91275024414062,744922.0,0.014519065697472522,1.1666592062071024,-0.6153846153846193,40.57969792235662,39.55916211843191,-2.8173405089341657,-0.341861240687777,9.356324295188841,9.315377130191024,31.907370075345415,2.2157211303710938,-5.5268290056026075,0.8010684967041044,-4.777311516943527,6.379448510351736,-1.9881215101197114,3.59025850352792,-4.858260526072655,80.76919766062572,40.2519100865735,2.789190006823818,7,-2.982707977294922,4.3462371826171875,12.612606048583984,9.459453582763672,7.328948974609375,4,0.055456207261148416,1.461531574960421,93.91275024414062,-1.100000223814297,95.44671630859376,1.5454545454545605,92.2083511352539,0.055456207261148416
2218,2008-07-28,95.1058349609375,96.4693603515625,94.76495361328124,95.27627563476562,340010.0,-0.0017889099116499274,-2.9999999999999,-0.125,52.336452507889966,42.25640896392419,-2.062174366310586,-0.6334564020943958,9.228667701543316,9.429718410984435,31.279022050265343,1.7044067382812642,-4.812953714530863,0.9033329010009794,-3.9023312034792497,5.7089970054812085,-1.4994991512391351,3.306164953241094,-4.116773462723202,71.42852575221545,25.587065454859626,2.4028320522401163,7,-2.5566062927246094,3.8349151611328125,12.78304672241211,9.629894256591797,9.203796386718736,0,0.03942654859987127,1.1666592062071024,95.27627563476562,1.461531574960421,93.91275024414062,-1.100000223814297,95.44671630859376,0.03942654859987127
2219,2008-07-29,94.59452056884766,95.1058349609375,92.03791046142578,93.5718765258789,592141.0,-0.005376267316299255,2.0000149210304463,-6.0,49.53273022015377,43.74246774008641,-0.9866255865833864,-0.2843824764800047,9.407818576374467,9.85961899697665,30.201920417402462,3.0679244995117188,-3.8993490710929564,0.48576049804687216,-4.205501622346972,5.177022618440716,-1.85987056215005,2.8313915582437943,-2.9478232082315685,57.69240701812378,8.640473236551195,2.345631060196919,7,-1.0226478576660156,3.4940261840820312,13.294361114501953,10.14120864868164,11.419517517089844,1,0.0414413841846073,-2.9999999999999,95.1058349609375,1.1666592062071024,95.27627563476562,1.461531574960421,93.91275024414062,0.0414413841846073
2220,2008-07-30,96.81024169921876,97.32156372070312,94.76495361328124,95.78759765625,1062540.0,0.023423355994055317,1.500000000000014,1.000000000000014,56.89654573624268,46.75167583462945,-2.7127564487517333,-2.6069140589488455,6.834875085735732,7.503784222297995,28.782248990270975,2.7270431518554688,-2.8698990266564977,2.6844375610351676,-2.0452553329482868,7.414130455018622,0.31959111404344753,5.049284008026888,-4.772331237792983,90.32256667133575,35.423477676139576,2.364846446991726,7,-2.812267303466811,-0.2556571960449361,10.737758636474581,7.925487518310533,6.135864257812472,2,0.02992959633424297,2.0000149210304463,94.59452056884766,-2.9999999999999,95.1058349609375,1.1666592062071024,95.27627563476562,0.02992959633424297
2221,2008-07-31,96.12847900390624,97.49200439453124,95.61715698242188,97.32156372070312,1029977.0,-0.007042257960998666,1.4444444444444713,-1.1666666666666643,61.682246509438805,49.28427180805714,-1.5231855770051794,-1.8452502882437187,7.232042575386501,8.078146717321644,26.770518771732966,1.8748474121093608,-1.7465396754361109,1.891888427734358,-2.9198804252327477,6.703657280701464,-0.5139959987491949,4.297772854217911,-4.0905685424804545,74.9999650290468,13.658442940255078,2.405884426483551,7,-1.5339622497558594,0.25566482543946734,11.249080657958999,8.607250213623061,7.158508300781264,3,0.06205677699053136,1.500000000000014,96.81024169921876,2.0000149210304463,94.59452056884766,-2.9999999999999,95.1058349609375,0.06205677699053136
2222,2008-08-01,96.29891967773438,96.98068237304688,94.59452056884766,96.29891967773438,761702.0,0.001773050771158191,2.4999888093106537,-0.0,69.07218588123988,51.886495673478024,-1.5642040273030346,-2.237814420042241,6.7841088007769486,7.7566633739648125,25.774834896281142,2.3861618041992188,-1.0630766558834495,2.130505371093747,-2.5125671108618235,6.773577853049318,-0.19103086988404527,4.45204161207154,-3.388354187011714,78.12496940041622,10.87462642058658,2.3215362409777884,8,-1.7044029235839986,-0.4260978698730469,9.71511459350586,8.436809539794922,8.69247436523439,4,0.04424781565528124,1.4444444444444713,96.12847900390624,1.500000000000014,96.81024169921876,2.0000149210304463,94.59452056884766,0.04424781565528124
2223,2008-08-04,96.63980102539062,97.49200439453124,95.27627563476562,95.44671630859376,825067.0,0.0035398252524225793,-1.8888888888888704,100.0,69.0721858812399,54.925420575307484,-1.740794430168691,-2.9727359720738065,6.152984810778591,7.292402666047479,25.752322235237322,2.215728759765611,-0.1484199226896834,2.6247833251953097,-1.410695345571824,6.660261995962443,0.6070439898117428,4.6425226605788765,-2.996205310058599,84.37497814315451,11.689063273374117,2.0177393353835686,8,-1.8748435974121094,-1.2783012390136719,8.35158920288086,8.095928192138672,6.988067626953139,0,0.06172843404775907,2.4999888093106537,96.29891967773438,1.4444444444444713,96.12847900390624,1.500000000000014,96.81024169921876,0.06172843404775907
2224,2008-08-05,98.17376708984376,99.36685180664062,96.4693603515625,96.63980102539062,871418.0,0.01587302589799533,-2.090909090909091,1.285714285714313,69.0721858812399,56.72197132209315,-2.6145226243209976,-4.4248199001873445,4.351606055122332,5.680824807934641,24.811322621808767,2.897491455078125,0.351565928907263,3.962742614746105,-0.4816282842205055,8.407113513712716,1.7405571652627998,6.18492806422941,-3.91442598583987,74.99996003318874,-0.7962408250738378,2.2221854494833067,8,-2.471385955810561,-3.664470672607436,6.81762313842772,6.732402801513658,6.817626953125,1,0.06250003885658417,-1.8888888888888704,96.63980102539062,2.4999888093106537,96.29891967773438,1.4444444444444713,96.12847900390624,0.06250003885658417
2225,2008-08-06,102.26434326171876,102.26434326171876,99.53729248046876,100.90081787109376,1124145.0,0.04166669257105626,3.0,0.8888888888888806,75.20663969798022,60.383430026420186,-6.298691750456257,-8.353017081613658,-0.04128856778210377,1.5247497284963032,23.71674170516084,4.090576171875,0.7313022033207943,7.67834930419923,1.9556131349240218,13.401085473474438,4.816981219561626,10.539717388836834,-7.085650231240251,100.0,20.853078928343393,2.8613680846376024,8,-5.113216400146499,-7.073284149169936,1.5339622497558452,2.04528427124022,1.7044067382812358,2,0.036666688550694326,-2.090909090909091,98.17376708984376,-1.8888888888888704,96.63980102539062,2.4999888093106537,96.29891967773438,0.036666688550694326
2226,2008-08-07,100.21905517578124,102.09390258789062,100.21905517578124,101.24169921875,792211.0,-0.020000011936742723,-2.6666666666665924,-0.7500000000000104,64.40680152163246,63.03088598189528,-3.6484544909721563,-6.139238580243401,1.7046494072851175,3.5355238021604123,22.696708294422663,2.0452880859375284,1.4149721877149517,5.326268386840809,-0.9171661881154165,11.569702961797034,2.2045510993627033,8.447985674318915,-3.749694824218736,73.33330680722817,-3.0446493497929197,3.12171728747811,8,-3.06792831420897,-5.027996063232408,3.494029998779311,4.090572357177749,5.4541015625,3,0.027210900925645598,3.0,102.26434326171876,-2.090909090909091,98.17376708984376,-1.8888888888888704,96.63980102539062,0.027210900925645598
2227,2008-08-08,99.70773315429688,101.24169921875,97.66244506835938,100.38949584960938,501054.0,-0.005102043923558397,2.0,0.6666666666666574,62.80993631101055,64.19460640446424,-2.7294557479628168,-5.281196967382257,1.9594542904722374,4.030779718390363,21.108896634470703,3.579254150390625,1.5257743179957117,4.422933197021479,-2.0025905243414286,10.848456918384386,1.210171336340025,7.635695057702932,-2.079376220703125,63.41463414634133,-10.806998753092756,3.2127618606814528,8,-2.5566062927246094,-4.516674041748047,2.6418304443359375,3.579254150390625,3.238372802734361,4,0.0358974578717155,-2.6666666666665924,100.21905517578124,3.0,102.26434326171876,-2.090909090909091,98.17376708984376,0.0358974578717155
2228,2008-08-11,100.90081787109376,101.9234619140625,99.878173828125,100.04861450195312,484479.0,0.011965819290572055,-2.4285714285714284,-1.2500000000000209,72.17391947443001,66.71029409938382,-3.3682873570032825,-5.9186164350437735,0.463480826370386,2.8528965837761717,18.834347955588782,2.215728759765625,2.1433696869035828,5.0706081390381,-1.315198720061332,11.456414998137532,1.877704709488384,8.263511568587816,-3.238372802734389,76.47058823529417,-0.1429945333146776,3.1929034295497183,8,-2.471385955810561,-5.709758758544936,1.02264404296875,2.386169433593736,-1.7044067382812642,0,0.040540565063614586,2.0,99.70773315429688,-2.6666666666665924,100.21905517578124,3.0,102.26434326171876,0.040540565063614586
2229,2008-08-12,100.04861450195312,101.9234619140625,99.53729248046876,101.9234619140625,1232541.0,-0.008445951054919854,1.5454545454545303,-2.1999999999999633,63.36634848147737,67.42916107107656,-1.8562659619179556,-4.533708734216702,0.9856585547799028,3.6910072792604467,16.475471931164236,2.386169433593736,2.7292893516348755,3.732649230957037,-2.364114481395731,9.829412943309805,0.6842673747806458,6.781031087133428,-2.38616943359375,51.85185185185169,-22.07638873489151,3.0483818561763867,8,-1.6191825866699219,-4.857555389404297,1.1078662872314595,3.238372802734375,-1.363525390625,1,0.03577514959310868,-2.4285714285714284,100.90081787109376,2.0,99.70773315429688,-2.6666666666665924,100.21905517578124,0.03577514959310868
2230,2008-08-13,99.878173828125,101.07125854492188,99.53729248046876,100.21905517578124,627784.0,-0.0017035785520528313,-2.0000000000000555,0.18181818181817425,68.81722241528506,68.22193617172614,-1.3464691005667362,-3.934056166005618,0.8392672505483176,3.895207232194821,14.81568072766003,1.5339660644531108,3.036447845538561,3.161673355102536,-2.7544358865788183,9.07778259678389,0.20361873426185184,6.119727975943221,-1.29534912109375,50.0,-24.70463845440183,2.95805462084068,8,-1.4487419128417969,-4.687114715576172,1.1930866241455078,3.4088134765625,-3.579254150390625,2,0.05119457053392695,1.5454545454545303,100.04861450195312,-2.4285714285714284,100.90081787109376,2.0,99.70773315429688,0.05119457053392695
2231,2008-08-14,98.85552978515624,101.24169921875,97.66244506835938,100.73037719726562,1012523.0,-0.010238914106785457,1.4705882352941178,5.500000000000271,61.53847288997486,67.38485695047449,0.11587292803417881,-2.488634890009351,1.4827064893270858,4.902463434520186,13.607649038037623,3.579254150390625,3.459787872054619,1.789626312255848,-3.733003769434575,7.312256393946271,-0.9716887285893705,4.5509413531010665,3.4088134765625284,27.999999999999662,-44.03988124549676,2.761315040845214,8,-0.08522033691404829,-3.6644706726074077,1.533967971801772,4.005355834960952,3.238372802734389,3,0.05172416986643413,-2.0000000000000555,99.878173828125,1.5454545454545303,100.04861450195312,-2.4285714285714284,100.90081787109376,0.05172416986643413
2232,2008-08-15,98.34420776367188,98.85552978515624,97.151123046875,98.68508911132812,852203.0,-0.00517241698664328,4.000000000000167,0.18181818181818044,60.21506359686903,66.40073225221104,1.0592175195328224,-1.7587393985483288,1.7109567783544435,5.411596791877358,12.713620468812802,1.7044067382812358,3.554781797547932,1.0822975158691435,-4.322549645066076,6.487144676804363,-1.620126064598466,3.784721096336753,3.8280975341797046,25.0,-45.17085011222889,2.7024235804676064,8,1.02264404296875,-3.153148651123047,1.7896289825439453,4.5166778564453125,3.920135498046889,4,0.074523443131713,1.4705882352941178,98.85552978515624,-2.0000000000000555,99.878173828125,1.5454545454545303,100.04861450195312,0.074523443131713
2233,2008-08-18,98.5146484375,98.85552978515624,97.8328857421875,98.85552978515624,607296.0,0.001733103328644514,5.0000000000004166,0.9999999999999584,62.63734425873074,65.68574984971002,1.3216806762562356,-1.6938563195741239,1.253588581677036,5.229050532025624,12.028734763389451,1.0226440429687358,3.6281255519773765,1.0482093811035185,-4.212131989548524,6.308550751755561,-1.581961304222503,3.67838006642954,3.4568095703125152,28.57142857142857,-41.394227784306594,2.6301706853260236,8,1.193084716796875,-3.323589324951172,0.08522224426269531,3.4088134765625,2.72705078125,0,0.04498272683115401,4.000000000000167,98.34420776367188,1.4705882352941178,98.85552978515624,-2.0000000000000555,99.878173828125,0.04498272683115401
2234,2008-08-19,97.151123046875,98.34420776367188,96.63980102539062,98.34420776367188,949625.0,-0.013840839024970464,1.8571428571428572,3.500000000000146,51.16279069767436,63.014211071898266,2.8216113814274735,0.062141618488766426,2.407329849278085,6.539761185650391,11.030238175477319,1.874847412109375,3.5456256519791793,-0.5624546051025447,-5.211586832810781,4.086677622605691,-2.887020718956663,1.7621115087515733,4.6275215625000214,11.11111111111111,-53.95468354345954,2.324566113854116,8,2.215728759765625,-1.7896232604980469,1.9073486328125e-06,3.3235931396484375,1.7044067382812358,1,0.02105264480525526,5.0000000000004166,98.5146484375,4.000000000000167,98.34420776367188,1.4705882352941178,98.85552978515624,0.02105264480525526
2235,2008-08-20,98.5146484375,98.5146484375,97.151123046875,97.151123046875,521164.0,0.014035096536836766,1.0,-1.1428571428571428,57.77777777777779,62.277652878136635,0.9725276919371595,-1.1170278874486144,0.8894965495900493,5.1416995123613844,10.64870229731037,1.363525390625,3.4837178284443837,0.6476741790771428,-3.88759087815248,5.1829392363067655,-1.6199583495376686,2.915306707691954,2.955665556835953,40.74074074074074,-22.11551437431143,2.267632528614814,8,0.7669830322265625,-3.0679283142089844,-1.3635234832763672,1.9600677490234375,1.533966064453125,2,0.001730104878121308,1.8571428571428572,97.151123046875,5.0000000000004166,98.5146484375,4.000000000000167,98.34420776367188,0.001730104878121308
2236,2008-08-21,97.8328857421875,98.85552978515624,97.32156372070312,98.17376708984376,430321.0,-0.006920419512485232,-1.2499999999999791,-0.25000000000001044,54.83870967741934,61.39196102995983,1.4306666487560733,-0.13335754959160795,1.3618904749831984,5.768282179508944,10.255230240431784,1.5339660644531108,3.2971887473445918,-0.230095291137701,-4.3671649321038615,3.9069743498284595,-2.2986301116207812,1.8384395293453792,3.347597474011735,53.84615384615419,-6.786297325657152,2.068534820483077,8,1.4487457275390625,-1.3635215759277344,-0.6817607879638672,2.6418304443359375,-0.511322021484375,3,-0.01567945229066925,1.0,98.5146484375,1.8571428571428572,97.151123046875,5.0000000000004166,98.5146484375,-0.01567945229066925
2237,2008-08-22,100.5599365234375,100.5599365234375,97.49200439453124,98.00332641601562,1116481.0,0.02787458185007874,1.400000000000011,-7.499999999999687,60.74766355140184,60.122377038512255,-1.299435986964994,-2.576365423276741,-1.5911144622938735,2.9142625098299675,9.58672578095193,3.067932128906264,2.5938158095249264,2.2327724456787053,-1.8291455842642392,6.29469047562165,0.201813430707233,4.2637314606501775,0.3481057613132208,100.0,40.62052399335244,2.0309590149714754,8,-1.2783050537109375,-4.090572357177734,-3.408811569213867,-0.0852203369140625,-5.794982910156264,4,0.015254246546740902,-1.2499999999999791,97.8328857421875,1.0,98.5146484375,1.8571428571428572,97.151123046875,0.015254246546740902
2238,2008-08-25,98.85552978515624,100.73037719726562,98.68508911132812,100.5599365234375,289518.0,-0.01694916282971215,1.0,-0.6666666666666722,51.85185185185176,58.842988524109415,0.09424733325136003,-0.6077996281491949,-0.10415800250099494,4.496829013938807,9.186320849013377,2.0452880859375,2.2546385739269397,0.34088096618650354,-3.4307665690431293,4.112528501416136,-1.54494280142832,2.226704733801327,-2.215728759765611,54.166666666666316,-3.1032092076523483,1.8858237676148182,8,0.08522033691407671,-1.8748435974120952,-2.3435573577880717,1.6191864013672017,-2.72705078125,0,0.034482779910956385,1.400000000000011,100.5599365234375,-1.2499999999999791,97.8328857421875,1.0,98.5146484375,0.034482779910956385
2239,2008-08-26,98.5146484375,99.36685180664062,96.98068237304688,98.5146484375,871510.0,-0.003448277991095483,1.8,-0.0,37.209302325581376,55.33099740303123,0.21752819555032943,0.04408640498931504,-0.05510694804524974,4.745308391942359,8.233817375372935,2.38616943359375,1.958333342559925,-0.19600677490234375,-3.4866480096381878,3.0946344598335003,-1.8413273922702587,1.4493138424655712,-1.7930358886718807,40.909090909090914,-10.503142493689062,1.6453206173679211,8,0.4261016845703125,-1.5339622497558594,-2.5992183685302734,1.9600677490234375,-2.0452880859375,1,0.027681678049940928,1.0,98.85552978515624,1.400000000000011,100.5599365234375,-1.2499999999999791,97.8328857421875,0.027681678049940928
2240,2008-08-27,99.70773315429688,99.70773315429688,97.32156372070312,98.00332641601562,739102.0,0.012110734146849156,1.8,100.0,48.1481481481482,53.843183542828264,-1.1200626154307542,-0.9705564542032334,-1.5761323418167308,3.4930357459253685,7.992306850295461,2.38616943359375,1.36450763360844,0.852203369140625,-2.3398043741982235,4.0442111124794735,-0.7438005025287993,2.4482072408100493,-2.905945312500009,72.72727272727273,23.09286106301009,1.5960038716694247,8,-1.02264404296875,-2.5566062927246094,-3.7923030853271484,0.7669830322265625,-6.817619323730469,2,-0.00854701377898004,1.8,98.5146484375,1.0,98.85552978515624,1.400000000000011,100.5599365234375,-0.00854701377898004
2241,2008-08-28,102.09390258789062,102.09390258789062,99.1964111328125,99.53729248046876,7627.0,0.023931638581143666,1.2666666666666666,1.4999999999999916,57.60869565217391,53.55358710452881,-3.350948768475604,-3.04290809088063,-4.2472977694605305,1.033738560359268,7.619225845237601,2.897491455078125,1.1225238030266382,2.9401016235351562,-0.2935463841440651,6.173749631214378,1.3232776196955456,4.556925627374767,-5.213542958984391,100.0,49.95613741247608,1.616824003839608,8,-2.72705078125,-4.942775726318359,-6.178472518920898,-1.6191864013671875,-9.374229431152344,3,-0.020033400958267333,1.8,99.70773315429688,1.8,98.5146484375,1.0,98.85552978515624,-0.020033400958267333
2242,2008-08-29,100.5599365234375,102.605224609375,100.21905517578124,101.41213989257812,1849336.0,-0.015025050718700528,-2.111111111111072,-0.3333333333333352,48.936170212765916,52.03123443275494,-1.6423380153897398,-1.236758960725382,-3.0659857427262267,2.5230147280305744,6.999423574744626,2.386169433593764,0.7582843820935494,1.193084716796875,-1.801202269775473,4.187371703369223,-0.304058776489299,2.690228210083049,-3.4710351761718954,63.63636363636363,16.235724169202847,1.4971434932861774,8,-0.9374237060546875,-3.2383689880371094,-4.601896286010742,-0.0852203369140625,-15.510093688964844,4,-0.03220340937645294,1.2666666666666666,102.09390258789062,1.8,99.70773315429688,1.8,98.5146484375,-0.03220340937645294
2243,2008-09-01,102.605224609375,102.605224609375,99.70773315429688,100.5599365234375,690266.0,0.020338995395654536,1.8333333333333333,-2.4,57.42574257425742,52.72711797459751,-3.4043620793688945,-2.9641935123763545,-5.381496566503472,0.4608050046188765,6.465454675568449,2.897491455078125,0.6615467201298912,2.9401016235351562,-0.09853632166152693,5.978739568731839,1.4207826509368147,4.459420596133498,-5.185343866382837,100.0,50.9663246872076,1.5193189725983431,9,-2.8122711181640625,-5.283657073974609,-6.647184371948242,-2.1305084228515625,-20.964195251464844,0,-0.07641200558687145,-2.111111111111072,100.5599365234375,1.2666666666666666,102.09390258789062,1.8,99.70773315429688,-0.07641200558687145
2244,2008-09-02,104.30963134765624,104.30963134765624,101.24169921875,102.26434326171876,634908.0,0.01661130556236312,2.000000000000028,0.9999999999999861,61.818181818181785,53.17605175686462,-4.455043358822408,-4.411528647722193,-7.210020668969193,-1.2017979923347752,6.8011642423912,3.067932128906236,0.6773461086700934,4.337715148925767,0.74464735914259,7.930782938708944,2.5411812540341714,6.134249043817363,-6.5786299726810995,100.0,48.97814261839048,1.796533894891591,9,-3.6644744873046733,-6.13586044311522,-8.564641952514634,-3.8349151611327983,-24.03211975097655,1,-0.07843141844191581,1.8333333333333333,102.605224609375,-2.111111111111072,100.5599365234375,1.2666666666666666,102.09390258789062,-0.07843141844191581
2245,2008-09-03,106.0140380859375,109.42284393310548,104.6505126953125,106.0140380859375,1803826.0,0.01633987884206589,-2.4999944046553373,0.0,68.42105263157899,54.68520097399347,-5.569480523177347,-6.13516734620211,-9.065255671360802,-2.8105223220171496,7.374335485499328,5.113212585449247,0.7004463514241621,5.854637145996094,1.4567392947758009,10.252534997216387,3.65568822038594,8.053586071606247,-7.756746313147872,66.66671640310078,12.20677217121343,2.198948925610149,9,-2.812274932861328,-4.0053558349609375,-10.183828353881836,-5.5393218994140625,-29.315780639648438,2,-0.09003220617478846,2.000000000000028,104.30963134765624,1.8333333333333333,102.605224609375,-2.111111111111072,100.5599365234375,-0.09003220617478846
2246,2008-09-04,102.94610595703124,106.35491943359376,102.605224609375,105.332275390625,862670.0,-0.028938923413325046,-1.4444444444444537,-100.0,60.465116279069726,54.653806832623225,-1.899740022910379,-3.006606392361931,-6.03306091415827,0.3117306622486069,7.692492431876863,3.749694824218764,1.0048203354852348,2.6503524780273295,-1.9210109509185287,7.221715906973188,0.3646707635544004,4.936034192500259,-3.572258968210022,33.3333595104048,-23.82641487081043,2.28568171447293,9,0.2556571960449361,-0.9374237060546733,-7.669826507568345,-2.4713897705077983,-29.1453399658203,3,-0.0976821030089483,-2.4999944046553373,106.0140380859375,2.000000000000028,104.30963134765624,1.8333333333333333,102.605224609375,-0.0976821030089483
2247,2008-09-05,103.2869873046875,105.332275390625,101.75302124023438,101.9234619140625,1252251.0,0.003311260241339653,-3.2,-0.5714285714285681,60.76923076923075,55.644626712332,-2.0261835026024073,-3.2312584760898346,-6.494369837582752,0.0086536932996637,8.289532814366732,3.579254150390625,1.1211962610786088,2.8122711181640625,-1.9388758011349694,7.563418037463094,0.43669765851454656,5.187844577813578,-2.908240621437855,36.84213419571073,-22.945190029691126,2.3755734596495195,9,-0.08522415161132812,-1.2783050537109375,-7.797657012939453,-2.8122711181640625,-26.418289184570312,4,-0.10231021761508619,-1.4444444444444537,102.94610595703124,-2.4999944046553373,106.0140380859375,2.000000000000028,104.30963134765624,-0.10231021761508619
2248,2008-09-08,104.99139404296876,106.0140380859375,104.6505126953125,104.6505126953125,783771.0,0.016501659916301037,-7.0,0.25000000000001044,67.42424242424242,59.0018422788499,-3.094060120968024,-4.862815654475938,-8.22495661022539,-1.598667698147466,9.204652020566368,2.72705078125,1.417068534764681,4.312149047851577,-0.8505881193586617,9.474886215061815,1.7307804642464646,6.893517631456689,-3.7082376347335355,45.83337607558954,-19.28039039530671,2.5813685836051183,9,-1.6191902160644673,-2.6418342590332173,-9.757724761962905,-4.687118530273452,-24.373001098632827,0,-0.1899351026840812,-3.2,103.2869873046875,-1.4444444444444537,102.94610595703124,-2.4999944046553373,106.0140380859375,-0.1899351026840812
2249,2008-09-09,103.62786865234376,105.67315673828124,102.94610595703124,103.62786865234376,961401.0,-0.012987020536816218,-2.9999999999998335,0.0,61.363636363636374,60.47022985834858,-1.0381175512102345,-3.391264596939081,-6.772123641847841,-0.2103150027969889,9.83607467867234,2.72705078125,1.3546602571276196,2.7696609497070455,-2.546886112624591,8.086208012038682,0.11138741854122713,5.427934480872864,-1.8748474121093892,24.444468760040685,-41.944958275707144,2.6582735311658214,9,0.6817588806152202,-0.6817665100097798,-8.56464004516603,-3.4940338134765767,-27.100051879882827,1,-0.21217110397393402,-7.0,104.99139404296876,-3.2,103.2869873046875,-1.4444444444444537,102.94610595703124,-0.21217110397393402
2250,2008-09-10,104.99139404296876,105.67315673828124,102.94610595703124,103.96875,810690.0,0.013157902486631512,1.285714285714313,100.0,65.44117647058823,61.340505504839065,-1.7582341744397496,-4.587270945383992,-8.028655841762244,-1.5626038160661864,10.501620201822977,2.72705078125,1.6785968809401197,3.877525329589858,-1.724682074524324,9.47973273370404,1.076421627532767,6.678629031646949,-2.471390533447277,70.37037037037047,2.2953974212962436,2.8011037020570937,9,-0.42610549926759234,-1.9600715637207173,-9.885555267333999,-4.857559204101577,-29.31578063964845,2,-0.23538960189608182,-2.9999999999998335,103.62786865234376,-7.0,104.99139404296876,-3.2,103.2869873046875,-0.23538960189608182
2251,2008-09-11,103.96875,105.332275390625,102.26434326171876,104.30963134765624,711704.0,-0.009740265402612303,1.5714285714285596,-0.33333333333331483,57.93650793650792,62.34054302969928,-0.49358039537217735,-3.3327899682268054,-6.826276058469347,-0.5100626807238058,10.498721230907462,3.067932128906236,2.327030693731558,2.5992202758789062,-3.0356422301087207,8.234082781866533,-0.21821097711490722,5.41665152887272,5.454093933105483,52.0,-11.539449242392557,2.817431252993813,9,0.5965385437011719,-0.9374275207519531,-7.797657012939453,-3.8349151611328125,-28.974899291992188,3,-0.2622950891850766,1.285714285714313,104.99139404296876,-2.9999999999998335,103.62786865234376,-7.0,104.99139404296876,-0.2622950891850766
2252,2008-09-12,105.67315673828124,105.67315673828124,103.62786865234376,104.99139404296876,661761.0,0.016393452246768803,5.000000000000167,-2.0,65.87301587301585,63.279128951783555,-1.5605045256388053,-4.701000627075146,-8.448318305494368,-2.2097366340453704,10.376050473867652,2.0452880859374716,2.77940124259311,3.9371795654296733,-1.8211721047984355,9.695531235657782,1.058003730315619,6.816355400543728,3.6065171813965122,90.9090909090905,25.102411705228008,2.8791758351140566,9,-0.3408851623535014,-2.641834259033189,-9.502063751220689,-5.539321899414048,-29.656661987304673,4,-0.30161293303660897,1.5714285714285596,103.96875,1.285714285714313,104.99139404296876,-2.9999999999998335,103.62786865234376,-0.30161293303660897
2253,2008-09-15,102.94610595703124,103.2869873046875,101.41213989257812,102.94610595703124,1006897.0,-0.02580646651830454,4.499999999999771,0.0,59.285714285714235,62.99774367039827,1.3633568858194565,-1.712747253785821,-5.734829259879703,0.4953515067263652,10.115892088439422,4.261016845703111,2.837454083299093,0.9885559082031108,-4.585991104147652,6.563102920553874,-1.7987175979722707,3.7758294143784923,6.193261349487329,35.99999999999979,-31.59467597046543,2.787273506175385,9,2.471385955810561,0.08521652221681109,-6.775012969970689,-2.8122711181640483,-26.4182891845703,0,-0.25331126024133943,5.000000000000167,105.67315673828124,1.5714285714285596,103.96875,1.285714285714313,104.99139404296876,-0.25331126024133943
2254,2008-09-16,99.1964111328125,101.9234619140625,97.8328857421875,101.58258056640624,2117462.0,-0.036423862654735295,1.6666666666666667,-100.0,49.03225806451613,60.843433162946845,4.818144776362743,2.3168162687819205,-1.866718670533686,4.211942235275188,9.837973991845283,5.113220214843736,3.1053662183505537,-2.8634033203125,-8.133417118097796,2.406610477472796,-5.498410219205141,-0.22839642141985905,9.633867077148452,17.39130434782612,-47.50710254797815,2.6350068988926454,9,2.897491455078125,3.834911346435547,-2.3861656188964844,0.9374237060546875,-26.077407836914062,1,-0.1872851847795456,4.499999999999771,102.94610595703124,5.000000000000167,105.67315673828124,1.5714285714285596,103.96875,-0.1872851847795456
2255,2008-09-17,98.68508911132812,101.58258056640624,98.17376708984376,99.70773315429688,2063688.0,-0.005154642346886673,-2.3333333333333517,0.4285714285714311,43.055555555555564,58.90903752700083,4.671817959823102,2.995123524406125,-1.2569649729138916,4.6759649628121736,9.61909256652925,3.4088134765624716,3.0363190438724246,-3.3832473754882812,-8.629621207706691,1.8631264567301287,-6.006434291597486,-0.7600604593790763,9.485345550566421,10.869565217391324,-47.54026709454922,2.623186916109203,9,3.238372802734375,4.346233367919922,-1.8748435974121094,1.4487457275390625,-25.395645141601562,2,-0.22452502742203773,1.6666666666666667,99.1964111328125,4.499999999999771,102.94610595703124,5.000000000000167,105.67315673828124,-0.22452502742203773
2256,2008-09-18,96.29891967773438,100.04861450195312,95.61715698242188,98.00332641601562,2149788.0,-0.02417963498925224,-1.8888888888888888,1.6666666666666667,41.61073825503357,56.78031613653447,6.722911087294435,5.544762575789349,1.2239164534756242,6.984150742311172,9.775666194311004,4.43145751953125,2.6439130699203446,-5.692718505859375,-11.236241175606096,-0.14919583611265352,-8.464479840732736,-2.9209571709860143,11.25126204897775,6.779661016949162,-48.86357134350906,2.771761334873359,9,4.5166778564453125,6.221080780029297,0.5113258361816406,3.8349151611328125,-28.293128967285156,3,-0.21415926931922225,-2.3333333333333517,98.68508911132812,1.6666666666666667,99.1964111328125,4.499999999999771,102.94610595703124,-0.21415926931922225
2257,2008-09-19,102.09390258789062,104.30963134765624,98.34420776367188,99.53729248046876,2036809.0,0.060177029291182516,-1.41379310344827,-1.4999999999999916,49.122807017543856,54.74682331356796,0.8279602302588955,-0.13640041174647877,-4.3356330111122645,1.1876332409185721,10.14911981562594,8.01071166992186,2.052572625541856,0.02556610107421875,-5.476846629486559,5.5279788316349965,-2.725640264206163,2.7767724663546005,4.501637159278275,74.50980392156875,23.466268025753592,2.7512063652803875,9,-1.4487457275390625,0.4260978698730469,-5.113218307495117,-1.9600677490234375,-38.00824737548828,4,-0.26544241323866435,-1.8888888888888888,96.29891967773438,-2.3333333333333517,98.68508911132812,1.6666666666666667,99.1964111328125,-0.26544241323866435
2258,2008-09-22,102.26434326171876,104.30963134765624,101.07125854492188,103.96875,1569893.0,0.0016694500798557499,1.7142857142857346,-0.6666666666666649,46.296296296296354,53.07267441719685,0.2570370375457003,-0.04044062486988764,-4.2033643932714,0.9948618878854063,10.61277090874247,3.238372802734361,1.8247202845581398,0.02556610107423296,-5.2649195817440955,5.316051783892561,-2.619676740334924,2.67080894248339,3.4529258642703695,76.4705882352944,30.31353795369955,2.6452428414091633,9,-1.6191864013672017,0.25565719604490766,-4.985387802124038,-2.1305084228515767,-34.599433898925795,0,-0.2566666706455809,-1.41379310344827,102.09390258789062,-1.8888888888888888,96.29891967773438,-2.3333333333333517,98.68508911132812,-0.2566666706455809
2259,2008-09-23,101.24169921875,102.26434326171876,99.53729248046876,101.9234619140625,599197.0,-0.010000005968371362,2.9999999999999165,0.40000000000000335,41.13924050632914,50.37245931005695,1.0120336051513021,1.2616689386887856,-2.8946423679062008,1.9563445019140318,10.617026103179022,2.72705078125,1.5209430427080264,-1.1334304809570312,-6.15343411878311,3.886573156869048,-3.643432299870071,1.3765713379560083,3.6675609357537553,64.70588235294127,20.269764484997978,2.5100018189130373,9,-0.5965423583984375,1.2783012390136719,-3.7923030853271484,-1.4487457275390625,-31.531509399414062,1,-0.24410774055550466,1.7142857142857346,102.26434326171876,-1.41379310344827,102.09390258789062,-1.8888888888888888,96.29891967773438,-0.24410774055550466
2260,2008-09-24,98.85552978515624,102.26434326171876,98.5146484375,102.26434326171876,663900.0,-0.023569037777981583,1.19999999999999,5.000000000000042,42.20779220779223,48.624824229088546,2.722611084372346,3.7742264571329116,-0.2936760178915421,4.272299027986861,10.866212951587295,3.749694824218764,0.8051611583804714,-3.476989746093764,-8.605616117784535,1.651636625597007,-6.041302931939143,-0.9126765602483857,5.4541015625,37.25490196078421,-8.230976229790933,2.564313185845385,9,1.7896270751953267,3.664470672607436,-1.4913539886474467,0.9374237060547017,-26.247848510742173,2,-0.26034483397328667,2.9999999999999165,101.24169921875,1.7142857142857346,102.26434326171876,-1.41379310344827,102.09390258789062,-0.26034483397328667
2261,2008-09-25,100.04861450195312,100.5599365234375,99.02597045898438,99.36685180664062,801095.0,0.012068972968834801,-1.25,-0.19999999999999835,44.02515723270441,46.19728438016505,1.0225040749568421,2.5508403267409108,-1.2536714225111325,2.9880099034306085,11.64102654562945,1.7044067382812642,0.34455160443779675,-2.181640625,-7.41087955838168,3.04759830838168,-4.79626009169084,0.43297884169084,3.5656188964843665,28.57142857142864,-17.26394042236018,2.614619466690843,9,-0.0852203369140625,2.471385955810547,-2.684438705444336,-0.2556610107421875,-26.759170532226562,3,-0.2674616801585411,1.19999999999999,98.85552978515624,2.9999999999999165,101.24169921875,1.7142857142857346,102.26434326171876,-0.2674616801585411
2262,2008-09-26,97.32156372070312,99.36685180664062,97.151123046875,99.36685180664062,724707.0,-0.027257256832844634,1.1666666666666667,-3.0,36.36363636363636,43.65038683326751,2.72707863629347,5.294281494195928,1.5971663502923832,5.59618687815464,12.439870342155812,2.897491455078125,-0.46054399957061776,-4.746772766113281,-10.37881265682958,0.8852671246030184,-7.562792711471431,-1.9307528207551314,5.652903564453112,2.380952380952386,-41.65960116386192,2.8160199453581516,9,2.6418304443359375,5.198436737060547,0.5539340972900391,2.4713897705078125,-21.134628295898438,4,-0.3012258731722124,-1.25,100.04861450195312,1.19999999999999,98.85552978515624,2.9999999999999165,101.24169921875,-0.3012258731722124
2263,2008-09-29,94.76495361328124,98.00332641601562,94.76495361328124,97.8328857421875,459589.0,-0.02626971875173456,-1.1111111111111007,1.5000000000000069,34.88372093023254,42.07832715168045,4.471362109889611,7.624303710453731,4.250407636060487,8.006963979286283,13.69032689441084,3.238372802734389,-1.0820139535939006,-6.911369323730483,-13.410714365990103,-0.41202428147086323,-10.161041844860293,-3.661696802600673,7.620928847656259,0.0,-44.597661087430566,3.249672521129811,9,4.7723388671875,7.328945159912124,3.1105442047119283,5.027999877929702,-14.317001342773423,0,-0.3237409741799231,1.1666666666666667,97.32156372070312,-1.25,100.04861450195312,1.19999999999999,98.85552978515624,-0.3237409741799231
2264,2008-09-30,96.12847900390624,98.85552978515624,92.71967315673828,92.71967315673828,1598765.0,0.01438849847581114,-2.6000035810285973,-1.1111086242912465,34.88372093023253,41.17034552664455,2.9355939908734854,5.91996047763034,3.0727802764974683,6.514939696865696,14.524603424206035,6.1358566284179545,-2.0838082937246156,-5.138786315917983,-11.962039974648945,1.6844673428129795,-8.550413145283457,-1.7271594865525088,5.4953105722656375,35.71423432842601,-5.391057480841077,3.4116268293654786,9,2.38617324829103,4.942779541015639,1.8322391510009908,3.6644744873047017,-17.5553741455078,1,-0.29609924068346727,-1.1111111111111007,94.76495361328124,1.1666666666666667,97.32156372070312,-1.25,100.04861450195312,-0.29609924068346727
2265,2008-10-01,96.4693603515625,97.8328857421875,96.29891967773438,97.8328857421875,1127101.0,0.00354610154231616,1.25,-0.4000008952571531,36.904761904761926,40.64745926550326,2.5114660527713113,5.08822840278313,2.8211926846925905,6.019022603818399,13.923481571881696,1.7044067382812642,-2.8000876966823114,-4.320671081542969,-11.080891438785827,2.439549275699889,-7.700781260164405,-0.9405609029215327,4.085935254277345,47.826036185859046,7.764296482214114,3.380110178621432,10,2.0452919006347656,4.601898193359375,1.4913578033447266,3.3235931396484375,-22.157272338867188,2,-0.2773851763369046,-2.6000035810285973,96.12847900390624,-1.1111111111111007,94.76495361328124,1.1666666666666667,97.32156372070312,-0.2773851763369046
2266,2008-10-02,92.8901138305664,99.1964111328125,92.03791046142578,99.1964111328125,1326283.0,-0.037102417886386685,1.2702705972447885,4.624994404655327,29.05028659425109,38.417179218470736,6.209296773963516,8.30107819611763,6.4994347250161155,9.426289185181275,14.386965683819989,7.158500671386719,-3.059855235694272,-7.397117996215826,-14.933439079226446,0.13920308679479376,-11.165278537721136,-3.628957454710516,6.724907081381247,11.627919081342343,-21.093093868364242,3.768160541505309,10,5.283657073974609,7.840263366699219,5.027994155883789,6.902839660644531,-19.600669860839844,3,-0.21834866725589275,1.25,96.4693603515625,-2.6000035810285973,96.12847900390624,-1.1111111111111007,94.76495361328124,-0.21834866725589275
2267,2008-10-03,92.71967315673828,93.5718765258789,91.18570709228516,93.5718765258789,2372785.0,-0.001834863440247414,4.6,0.13513529862239423,31.707325727483777,36.796182488602675,5.487201571446803,8.052085053504499,6.724974231848506,9.411127034508894,15.245043566206363,2.38616943359375,-3.1286504978495344,-7.0391929626464815,-15.149844157825868,1.0714582325329047,-11.094518560236182,-2.9838673650567813,6.476737976074219,19.148954407659584,-12.613774707162474,4.055325597589694,10,4.005352020263672,7.584602355957031,5.539316177368164,7.073280334472656,-17.38494110107422,4,-0.20955886194902584,1.2702705972447885,92.8901138305664,1.25,96.4693603515625,-2.6000035810285973,96.12847900390624,-0.20955886194902584
2268,2008-10-06,85.04984283447266,91.35614776611328,84.36808013916016,91.35614776611328,1406953.0,-0.082720635881666,1.2162162162162162,7.4,27.80749328738014,35.31487724205278,11.687415735337126,14.916100026606514,14.367409960239712,16.848870566583997,16.278940337841195,8.351593017578125,-3.1693072693177413,-13.711945724487308,-23.78076567982528,-3.6431257691493357,-18.746355702156293,-8.677535746818322,14.146568298339844,4.5977035150101955,-27.785659891007995,5.034409977668986,10,8.266368865966797,11.845619201660156,13.422197341918945,14.743110656738281,-12.783042907714844,0,-0.10420839256478476,4.6,92.71967315673828,1.2702705972447885,92.8901138305664,1.25,96.4693603515625,-0.10420839256478476
2269,2008-10-07,81.64102935791016,86.92469024658203,80.27751159667969,86.0724868774414,3606220.0,-0.040080185488371445,1.1666641798468118,0.7027027027027027,25.49020167162611,33.45736718247876,13.436471312232612,17.489977886725725,17.72513702835245,19.992533171603668,18.151172781718383,6.647178649902344,-4.020134663742226,-16.02141723632812,-28.39142338600071,-3.6514110866555285,-22.206420311164422,-9.836414161491817,14.886282196044917,7.207172693244206,-26.74512283250034,6.185003074836297,10,8.777694702148438,13.209148406982422,16.916231155395508,17.981483459472656,-8.351585388183594,1,-0.014613694814796574,1.2162162162162162,85.04984283447266,4.6,92.71967315673828,1.2702705972447885,92.8901138305664,-0.014613694814796574
2270,2008-10-08,80.27751159667969,81.12970733642578,74.99385070800781,77.89134216308594,1849280.0,-0.01670137885269518,2.0000074604873936,-0.5384615384615384,26.26263813725359,31.483753949650897,13.284576247014698,17.820739873385065,18.949240651564594,21.05850779531201,20.276882645346326,6.647178649902344,-4.932724337203879,-16.149240875244146,-30.252728257064916,-2.0457534934233763,-23.20098456615453,-9.097497184333761,12.999839965820314,21.83099967909496,-14.915747788155699,7.051743690910383,10,6.902839660644531,11.930835723876953,19.1319522857666,18.663238525390625,-9.374237060546875,2,-0.021231434612028366,1.1666641798468118,81.64102935791016,1.2162162162162162,85.04984283447266,4.6,92.71967315673828,-0.021231434612028366
2271,2008-10-09,76.69825744628906,81.9819107055664,76.69825744628906,81.81147766113281,1499996.0,-0.044586012685259524,-1.066663682482841,-2.142857142857143,9.729734438159483,28.524431513486796,14.754889472914016,20.292617285006287,22.36659361245549,24.359928128605702,22.670597385104102,5.283653259277344,-5.8078782960485,-18.36497039794922,-34.521849288968056,-2.208091506930387,-26.44340984345864,-10.286530952439804,12.922393945312507,9.174315694198786,-21.853993939897414,8.078439445509416,10,10.396873474121094,13.976127624511719,25.906965255737305,22.072052001953125,-3.4088134765625,3,-0.031111129679377125,2.0000074604873936,80.27751159667969,1.1666641798468118,81.64102935791016,1.2162162162162162,85.04984283447266,-0.031111129679377125
2272,2008-10-10,73.80076599121094,75.50517272949219,71.24415588378906,73.63032531738281,2168082.0,-0.03777780032495792,1.380952380952381,-0.03333333333333333,8.457715209857326,25.588208655667326,15.606250127208995,21.7974456037322,25.05968206937382,26.9653592745168,25.22105316007005,5.4541015625,-6.741972258575302,-19.668842315673828,-37.608458705039524,-1.729225926308132,-28.638650510356683,-10.699034120990973,12.89452526367188,12.711869228968798,-12.049114362771757,8.969808194682848,10,11.419517517089844,14.828330993652344,28.80445671081543,24.96954345703125,-2.897491455078125,4,-0.006928410763992199,-1.066663682482841,76.69825744628906,2.0000074604873936,80.27751159667969,1.1666641798468118,81.64102935791016,-0.006928410763992199
2273,2008-10-13,76.86869812011719,79.08442687988281,74.82341003417969,78.40266418457031,1830881.0,0.04157046458395319,1.9411764705882353,-9.0,16.431931789094662,23.538009862207566,10.876554094510226,17.576864535860665,21.80779292866842,23.614798754989494,27.895089480608746,5.283660888671875,-7.87929871331329,-15.297039794921872,-34.106199787804684,3.5121201979609395,-24.701619791363285,-5.892459798480459,6.736366060546885,35.86958266979812,15.493751009913233,9.404579996441408,10,8.351585388183594,11.760398864746094,25.73652458190918,21.901611328125,-6.647186279296875,0,-0.01995566598586207,1.380952380952381,73.80076599121094,-1.066663682482841,76.69825744628906,2.0000074604873936,80.27751159667969,-0.01995566598586207
2274,2008-10-14,80.61839294433594,81.47059631347656,77.38002014160156,81.47059631347656,2192249.0,0.0487805168543296,8.6,0.5555555555555556,25.791865651719718,22.30324361186954,5.247180180479788,13.032153599446275,17.8644682020784,19.60685343655905,29.387934102812473,4.601898193359375,-8.572984351225415,-10.618444061279291,-29.79699592619005,8.560107803631468,-20.20771999373467,-1.0291681288239118,-9.374237060546875,87.30164933115157,66.20807173422665,9.58927593245538,10,4.601890563964844,7.840263366699219,22.242488861083984,18.15191650390625,-13.635246276855469,1,-0.10359413916058335,1.9411764705882353,76.86869812011719,1.380952380952381,73.80076599121094,-1.066663682482841,76.69825744628906,-0.10359413916058335
2275,2008-10-15,76.52781677246094,82.32279205322266,74.82341003417969,82.32279205322266,2220251.0,-0.050739986527632674,1.5882360685608359,6.799991047448523,21.008411263818644,21.40970190848816,6.941550220852278,16.208678158826842,21.578017718064032,23.374670481091727,31.052998084558297,7.499382019042969,-9.204456659148619,-13.601156616210943,-33.5139222978204,6.311609065398514,-23.557539457015665,-3.6447737754062217,-5.079132080078125,47.692340536010285,26.40681927125317,9.956382840804727,10,5.880199432373047,11.930839538574219,27.100048065185547,22.24249267578125,-11.760398864746094,2,-0.042316283664056153,8.6,80.61839294433594,1.9411764705882353,76.86869812011719,1.380952380952381,73.80076599121094,-0.042316283664056153
2276,2008-10-16,75.67561340332031,80.10707092285156,69.53975677490234,73.28944396972656,3613365.0,-0.011135864122120087,-1.1379327909313601,-0.4117652479925852,22.026440404971012,20.334047983764524,5.693849959961028,16.27082969996141,22.101454116746012,23.91221119698882,32.30160866347778,10.567314147949219,-10.075983331601762,-13.422194671630862,-34.11049274084243,7.266103397580707,-23.76634370623664,-3.0780456370250846,6.647178649902344,47.99999761265009,23.318410233823606,10.344149034605783,10,4.7723388671875,11.930843353271484,28.122692108154297,23.094696044921875,-11.589958190917969,3,-0.06306310121006709,1.5882360685608359,76.52781677246094,8.6,80.61839294433594,1.9411764705882353,76.86869812011719,-0.06306310121006709
2277,2008-10-17,74.99385070800781,78.40266418457031,72.77812194824219,77.72090148925781,2204608.0,-0.009009014458581044,1.75,-1.1428571428571428,23.148157742364546,19.81634403431834,4.0194716223418965,15.619021672907849,22.456233195767325,24.299366820713672,35.103792659005926,5.624542236328125,-11.217768604922014,-12.748954772949219,-33.40314749616756,7.905237950269125,-23.076051134558398,-2.4218584113400397,7.328941345214844,42.66665791305033,14.249039876296973,10.327096361609174,10,3.238372802734375,12.612606048583984,28.804454803466797,23.776458740234375,-8.181144714355469,4,-0.022727286600036534,-1.1379327909313601,75.67561340332031,1.5882360685608359,76.52781677246094,8.6,80.61839294433594,-0.022727286600036534
2278,2008-10-20,76.01649475097656,76.69825744628906,74.48252868652344,76.35737609863281,1364550.0,0.013636371960021876,3.3333333333333335,0.125,22.429915925466247,19.476312284745024,1.7664544862586808,13.206219767403013,21.07328448483655,22.957856906327166,38.057410159623274,2.215728759765625,-11.877205055479678,-10.413918304443357,-30.51112047800129,9.683283869114575,-20.462519391222315,-0.36531721766439773,6.050636596679681,50.666667462449965,22.214809974578692,10.048601086778962,10,-0.0852203369140625,10.908199310302734,28.165302276611328,22.753814697265625,-5.79498291015625,0,-0.0672646144970801,1.75,74.99385070800781,-1.1379327909313601,75.67561340332031,1.5882360685608359,76.52781677246094,-0.0672646144970801
2279,2008-10-21,76.52781677246094,78.40266418457031,76.18693542480469,77.38002014160156,1000241.0,0.00672646144970801,-1.8888888888888888,2.5,22.790707164417626,19.09054217665214,0.5068477907121434,11.329323688098128,20.227643965192115,22.121962233556133,40.56767188641292,2.38616943359375,-12.7967138310144,-8.666902160644526,-27.952357319640797,10.618552998351745,-18.309629740142668,0.9758254188536171,5.288767083740225,54.6666722371498,27.481375073696306,9.642727579498136,10,-0.5965423583984375,10.39687728881836,27.696590423583984,22.24249267578125,-7.0359954833984375,1,-0.08240539450368844,3.3333333333333335,76.01649475097656,1.75,74.99385070800781,-1.1379327909313601,75.67561340332031,-0.08240539450368844
2280,2008-10-22,73.11900329589844,77.38002014160156,72.60768127441406,77.03913879394531,925051.0,-0.04454345648848024,1.0740740740740742,4.6,22.897201051130168,20.553594022537773,3.121722920217934,13.398087543667259,23.26112996295882,25.193971655450113,43.0650915482373,4.7723388671875,-13.084708697948514,-10.788889312744146,-29.666603399964245,8.088824774475952,-20.227746356354203,-1.3500322691340898,8.452044018676744,33.87091999806509,4.522835025702065,9.43885704361005,10,2.8122711181640625,13.80569076538086,29.4436092376709,25.65130615234375,-4.495826721191406,2,-0.08391603210983811,-1.8888888888888888,76.52781677246094,3.3333333333333335,76.01649475097656,1.75,74.99385070800781,-0.08391603210983811
2281,2008-10-23,73.28944396972656,74.65296936035156,71.24415588378906,72.26679992675781,1902510.0,0.0023310037903332415,-1.2222222222222223,-0.2608695652173913,23.36449086850017,22.209902429053642,2.7009221815344944,11.721073716116535,22.742571824273597,24.662527117174108,45.741527638907804,3.4088134765625,-12.988400415578099,-9.28049011230469,-27.105217534068814,8.544237309459433,-18.192853823186752,-0.36812640142262865,8.040977534055159,28.57142857142857,-1.9814013641469472,8.91236371088206,10,2.6418304443359375,13.635250091552734,29.18794822692871,25.480865478515625,-6.0561065673828125,3,-0.11627903829549979,1.0740740740740742,73.11900329589844,-1.8888888888888888,76.52781677246094,3.3333333333333335,76.01649475097656,-0.11627903829549979
2282,2008-10-24,68.00579071044922,70.73283386230469,65.61962127685547,70.56239318847656,1793303.0,-0.07209296418539957,2.5294157918157665,-2.4999925395404357,25.00001119069435,23.161911251453606,7.907690237236039,15.490035656612605,27.62601763716873,29.605216375274054,48.23059658977263,7.669822692871094,-13.023571186555642,-13.098354721069342,-30.63452653626875,4.437817094130068,-21.866440628669054,-4.33026881346963,13.08881749875492,18.666677807626264,-14.542672882149375,8.768085907599707,10,5.965415954589844,16.95883560180664,33.66200828552246,30.76451873779297,-4.073310852050781,4,-0.05764414261041062,-1.2222222222222223,73.28944396972656,1.0740740740740742,73.11900329589844,-1.8888888888888888,76.52781677246094,-0.05764414261041062
2283,2008-10-27,64.08565521240234,66.47182464599611,62.21080780029297,66.47182464599611,1262912.0,-0.05764414261041062,2.571428571428541,0.933336118579888,24.630552734300053,23.032876482851425,10.978352114862048,17.91228001461198,31.086647308265285,33.15813094158024,50.374808148200934,5.79498291015625,-12.333796883745762,-15.48452529907226,-33.35339055222997,2.3843399540854477,-24.418957925651114,-6.550092672493406,16.389953519507856,11.57895282427217,-23.89009972868765,8.934432626578854,10,8.181144714355469,19.174564361572266,37.49692344665527,34.684654235839844,2.4527664184570455,0,0.042553216819139816,2.5294157918157665,68.00579071044922,-1.2222222222222223,73.28944396972656,1.0740740740740742,73.11900329589844,0.042553216819139816
2284,2008-10-28,67.66490936279297,68.85798645019531,64.42653656005861,64.76741790771484,2322803.0,0.05585109707512115,-1.4761862130707368,-1.214285714285707,32.87037718226259,24.350872696011862,5.99930478041135,12.74469813112026,27.123961786089765,29.27772695504784,51.96872529485058,4.772331237792969,-11.135763981874618,-10.482092666625974,-27.30129931380297,6.337113980551024,-18.891695990214473,-2.072489343037475,11.714811313220196,35.955074263463665,-1.1879143032338888,8.409603323588499,10,3.494029998779297,14.57266616821289,33.91766929626465,31.10540008544922,-1.4739456176757812,1,0.03778328386312957,2.571428571428541,64.08565521240234,2.5294157918157665,68.00579071044922,-1.2222222222222223,73.28944396972656,0.03778328386312957
2285,2008-10-29,69.71018981933594,70.90327453613281,66.47182464599611,70.90327453613281,1310582.0,0.030226604539983493,6.428558639212151,-0.4117647058823529,40.09661407436849,26.35866977038936,3.2243135681012234,9.05621587358587,24.667153547131534,26.961904148523942,53.457035806004214,4.4314498901367045,-10.3502637447409,-7.098853683471674,-21.919717061594397,7.722009694651042,-14.509285372533029,0.31157800558968063,8.63939608413402,60.27394824318333,18.783739468033474,7.410431689061359,10,0.5965461730957031,12.527385711669922,31.87238883972168,29.06011962890625,-1.4344711303710938,2,-0.003132519518873389,-1.4761862130707368,67.66490936279297,2.571428571428541,64.08565521240234,2.5294157918157665,68.00579071044922,-0.003132519518873389
2286,2008-10-30,72.60768127441406,73.97120666503906,69.53975677490234,71.58503723144531,1235072.0,0.04156481947025803,1.3636322942947832,-0.8571428571428571,48.30917801269706,29.154338689315193,-0.1722428620510783,4.807804093446251,21.405297214084186,23.7862009028548,53.95889656892593,4.431449890136719,-10.175393389840139,-3.1872406005859375,-16.016953045283728,9.642471844111853,-9.602096822934826,3.2276156217629506,4.773577942865273,88.40578957987205,41.48765579960936,6.414856222348894,10,-2.300945281982422,8.777690887451172,28.974897384643555,26.33306884765625,-6.7641754150390625,3,-0.05487717869198938,6.428558639212151,69.71018981933594,-1.4761862130707368,67.66490936279297,2.571428571428541,64.08565521240234,-0.05487717869198938
2287,2008-10-31,73.28944396972656,75.16429138183594,72.26679992675781,72.60768127441406,480004.0,0.00938967728133111,-3.25,0.6666666666666666,44.559582968621065,31.61319058299906,-1.2529634981880662,2.7360179904178494,20.27166492049699,22.805594760019716,54.24693034682595,2.897491455078125,-9.368238905134533,-1.5339664459228572,-11.61584962409404,8.547916732248325,-6.574908035008448,3.506975143162734,3.1815881625335862,85.52630726470531,35.67347432147814,5.04094158908559,10,-2.982707977294922,7.499385833740234,27.952253341674805,25.736526489257812,-2.4077835083007812,4,-0.0826327263430241,1.3636322942947832,72.60768127441406,6.428558639212151,69.71018981933594,-1.4761862130707368,67.66490936279297,-0.0826327263430241
2288,2008-11-03,76.18693542480469,76.35737609863281,73.97120666503906,75.50517272949219,727376.0,0.039534908414300185,3.6666666666666665,1.0,43.08510309010795,33.86812346363132,-4.608352953926797,-0.9059536470254557,17.001602928708095,19.639403420700035,53.53144641381326,3.06793212890625,-8.528785149964506,1.8066703796386747,-7.092323934127464,10.705664693404813,-2.6428267772443945,6.256167536521744,-13.976127624511719,98.57142765790232,51.24742168516313,4.449497156883067,11,-6.391521453857422,4.516674041748047,25.05476188659668,23.861679077148438,-2.525604248046875,0,-0.16084720428873533,-3.25,73.28944396972656,1.3636322942947832,72.60768127441406,6.428558639212151,69.71018981933594,-0.16084720428873533
2289,2008-11-04,80.44795227050781,81.12970733642578,75.67561340332031,77.38002014160156,849363.0,0.0559284452372899,1.461543494055141,4.5,56.084658966837175,37.55561878759876,-9.2249190718574,-5.545243252223472,12.420836642933978,15.099079104319657,51.988382624925464,5.454093933105469,-7.622366894859169,6.127341079711911,-2.5806640969617547,14.835346256385577,1.7733384913750854,10.481343668048737,-17.954213104248048,95.34888441723514,46.08568743864235,4.354002588336829,11,-8.777694702148438,0.2556571960449219,20.367643356323242,19.600662231445312,-5.744239807128906,1,-0.17290099060417785,3.6666666666666665,76.18693542480469,-3.25,73.28944396972656,1.3636322942947832,72.60768127441406,-0.17290099060417785
2290,2008-11-05,78.57310485839844,83.00455474853516,77.38002014160156,81.81147766113281,1145994.0,-0.023305098006785374,1.0000027129017468,-1.0555555555555556,54.358976360203094,40.99945050889909,-7.258338026714881,-4.010239859241352,13.909093612484625,16.659109702206933,49.79157710316573,5.624534606933594,-6.786382165821294,4.337714004516599,-4.155543037043387,12.830971046076584,0.09108548373660597,8.584342525296591,-15.333926965332033,67.08862696035601,16.93589423636044,4.246628520779991,11,-5.965423583984375,2.130504608154297,21.219850540161133,21.986831665039062,-6.475334167480469,2,-0.15758752483557692,1.461543494055141,80.44795227050781,3.6666666666666665,76.18693542480469,-3.25,73.28944396972656,-0.15758752483557692
2291,2008-11-06,74.31208801269531,77.72090148925781,73.97120666503906,76.69825744628906,1103899.0,-0.05422996651821477,-1.4444444444444444,0.7368421052631579,49.07407369030542,43.6743463421892,-3.1704059731108885,0.06624151245040366,17.64911082820518,20.588221852473282,47.948061963513375,4.601898193359375,-6.089341220456518,0.19600563049316122,-8.218251724239224,8.610262985225546,-4.011123046873024,4.403134307859347,-9.886987508300777,19.047632581342157,-30.728001621258834,4.2071286773661924,11,-1.70440673828125,6.391521453857422,25.480867385864258,26.247848510742188,-3.7778854370117188,3,-0.08122997866375692,1.0000027129017468,78.57310485839844,1.461543494055141,80.44795227050781,3.6666666666666665,76.18693542480469,-0.08122997866375692
2292,2008-11-07,73.28944396972656,74.99385070800781,72.09635925292969,73.97120666503906,1087801.0,-0.013761476366994874,1.125,0.2857142857142857,46.29629476122168,46.081651011847164,-1.474518639279296,1.1052829037371765,18.177582021274674,21.247873400063924,45.68754173943264,2.897491455078125,-5.155132127728194,-0.80107231140137,-9.222467827441307,7.6203232046385665,-5.011770069421331,3.409625446618591,-7.7495762106835855,10.937507649890646,-37.12570981441811,4.210697758019966,11,0.4261016845703125,4.601898193359375,26.162630081176758,27.440933227539062,-2.581512451171875,4,-0.10159632420498688,-1.4444444444444444,74.31208801269531,1.0000027129017468,78.57310485839844,1.461543494055141,80.44795227050781,-0.10159632420498688
2293,2008-11-10,75.33473205566406,75.84605407714844,74.48252868652344,74.48252868652344,677767.0,0.027906994174800026,-2.2,-1.25,48.44444382550236,47.81210286109603,-1.9627188503637285,-1.1181463707005008,15.585762902099248,18.880458316732273,44.35517115753831,2.556610107421875,-4.171338446421544,1.3209140777587862,-7.021515992888155,9.663344148405727,-2.8503009575646843,5.492129113082257,-8.746983077251556,29.687520763988896,-16.815828083087727,4.171215035323472,11,-0.5965423583984375,1.4487457275390625,23.17991828918457,24.96954345703125,-4.9742584228515625,0,-0.059110472324345076,1.125,73.28944396972656,-1.4444444444444444,74.31208801269531,1.0000027129017468,78.57310485839844,-0.059110472324345076
2294,2008-11-11,72.26679992675781,75.16429138183594,71.75547790527344,75.16429138183594,326475.0,-0.04072400664595699,1.3529411764705883,-3.4,48.878923316749024,48.78791499913831,2.0413047853612625,1.3618473944608525,18.00529954246616,21.670467991958432,43.7655687791924,3.579254150390625,-2.956321028308082,-1.3294384002685575,-9.09611307763933,6.437236277102215,-5.212775738953951,2.553898938416836,-4.694042602137941,4.545457628291167,-41.756562989247406,3.8833373386853896,11,4.0053558349609375,2.3009490966796875,22.83903694152832,24.628662109375,-3.817352294921875,1,0.019296983558333203,-2.2,75.33473205566406,1.125,73.28944396972656,-1.4444444444444444,74.31208801269531,0.019296983558333203
2295,2008-11-12,73.28944396972656,74.65296936035156,72.26679992675781,73.45988464355469,550730.0,0.014150952359938351,-1.1538461538461537,0.058823529411764705,50.0,48.97578410883864,1.765424410550068,0.08870091456299178,16.277828183761585,20.35125498419049,42.88181289286274,2.38616943359375,-1.288562940611996,-0.14487571716308878,-7.788262766178178,7.498511331852001,-3.9665692416706264,3.676817807344449,-4.79077879967177,25.71428571428571,-21.887429678304667,3.821693524507543,11,4.090572357177734,-0.6817626953125,19.345006942749023,21.560733795166016,-5.534912109375,2,0.019297028563029173,1.3529411764705883,72.26679992675781,-2.2,75.33473205566406,1.125,73.28944396972656,0.019297028563029173
2296,2008-11-13,70.90327453613281,73.11900329589844,70.90327453613281,71.92591857910156,486857.0,-0.03255815987060018,-3.3333333333333335,6.0,54.02842626628246,50.02787780857879,4.340889283479356,2.2124398690783806,18.015814545828334,22.50016981187703,41.539467407334094,2.38616943359375,-0.147173303494327,-2.292428207397464,-9.939175264375905,5.354318849580977,-6.115801735886691,1.5309453210917638,-1.5342559913691929,0.0,-49.14423084114604,3.8233735284892223,11,6.050640106201172,1.70440673828125,18.791074752807617,21.305072784423828,-5.580963134765625,3,0.016846840468227375,-1.1538461538461537,73.28944396972656,1.3529411764705883,72.26679992675781,-2.2,75.33473205566406,0.016846840468227375
2297,2008-11-14,73.28944396972656,73.97120666503906,71.75547790527344,72.77812194824219,669102.0,0.033653867881344945,1.3636363636363635,-0.5,63.36632851572204,52.28134730031368,2.1844367062953864,-0.3246093931804239,14.984836101218363,19.844669350208946,40.05070838494461,3.06793212890625,0.621772699845792,0.17896156311034872,-7.421256146064337,7.779179272285035,-3.6211472914770013,3.9790704176976988,-3.1022932527366436,48.275862068965516,-5.387962282901761,3.8001088545873456,11,3.664470672607422,-0.6817626953125,15.595314025878906,18.918903350830078,-7.967132568359375,4,-0.037593973221860866,-3.3333333333333335,70.90327453613281,-1.1538461538461537,73.28944396972656,1.3529411764705883,72.26679992675781,-0.037593973221860866
2298,2008-11-17,70.90327453613281,74.14164733886719,69.36930847167969,73.63032531738281,738769.0,-0.03255815987060018,1.5454545454545454,-5.333333333333333,54.87178451249559,52.146583472053514,4.1820919076643435,1.7484955053037652,16.6302279315739,21.98299831731063,38.60346985963656,4.7723388671875,0.7946823775293126,-1.9515468597412138,-9.483867766022712,5.580774046540284,-5.71770731288197,1.8146135933995424,12.101280212402344,26.47058823529412,-28.217415720392534,3.76616045314075,11,5.283657073974609,1.70440673828125,16.02141571044922,19.430225372314453,-5.7546920776367045,0,-0.0027550634135885543,1.3636363636363635,73.28944396972656,-3.3333333333333335,70.90327453613281,-1.1538461538461537,73.28944396972656,-0.0027550634135885543
2299,2008-11-18,70.22151184082031,71.24415588378906,68.17623138427734,70.56239318847656,558592.0,-0.009615390823241476,2.5999910474485226,0.125,50.80213903743315,51.75137932507907,3.6438742482781947,2.038074685238797,16.591974876068733,22.475754842047706,37.645363053979494,3.0679244995117188,1.0595926552164627,-2.3179943084716825,-9.72993739768134,5.093948780737975,-6.023965853076504,1.387977236133139,12.510337982177731,31.578866770563508,-21.47712645299059,3.7059715446048282,11,2.7270545959472656,2.38616943359375,16.70317840576172,20.111988067626953,-5.941574096679702,1,0.001978906297363636,1.5454545454545454,70.90327453613281,1.3636363636363635,73.28944396972656,-3.3333333333333335,70.90327453613281,0.001978906297363636
2300,2008-11-19,66.98314666748047,70.22151184082031,66.47182464599611,70.05107116699219,502471.0,-0.046116426269497635,1.2000004476285673,8.999977618621307,41.269851044192215,50.88424347551094,5.660582305348711,5.052217296705749,19.013891823350733,25.504364081336348,36.364318748127964,3.7496871948242045,1.0732604097741216,-5.249566650390619,-13.057863905557355,2.558730604776116,-9.153715277973987,-1.3454180228072516,15.166478417968747,6.666673298192703,-40.18622700077318,3.90414862758337,11,4.175792694091797,5.624534606933594,19.8563232421875,23.350353240966797,-2.0082931518554688,2,0.021890595430437365,2.5999910474485226,70.22151184082031,1.5454545454545454,70.90327453613281,1.3636363636363635,73.28944396972656,0.021890595430437365
2301,2008-11-20,64.76741790771484,67.32402801513672,63.403892517089844,66.13094329833984,880138.0,-0.03307889924558194,1.0909090909090908,0.4444455497004618,37.37374582298948,49.8928491490407,7.129791526278652,6.953259190188689,20.40355991947942,27.536144842544914,35.026838465907474,3.920135498046875,0.13052012111151612,-7.039194107055664,-15.50693926269696,1.428551048585632,-11.273066684876312,-2.805321529235016,16.44153915136718,12.698421720894773,-28.053746824320626,4.233872577820647,11,4.857555389404297,7.840263366699219,20.665918350219727,25.566082000732422,3.50830078125,3,0.04612062745643142,1.2000004476285673,66.98314666748047,2.5999910474485226,70.22151184082031,1.5454545454545454,70.90327453613281,0.04612062745643142
2302,2008-11-21,64.08565521240234,67.66490936279297,63.0630111694336,65.10829925537111,1094071.0,-0.010526321989305254,-2.0000000000000093,0.7500000000000104,30.810818265822604,47.933557420187384,7.1171437194144715,7.722198041024754,20.179361697707364,27.968255711152125,33.116433550629196,4.601898193359368,-0.7262418482341388,-7.52495002746582,-16.527714764679814,1.4778147097481735,-12.026332396072817,-3.0235676588588234,15.6988966833203,9.230775587614835,-23.207652671043768,4.501382368606995,11,5.027996063232422,8.522026062011719,19.94154930114746,25.395645141601562,4.363792419433594,4,0.01929692666582139,1.0909090909090908,64.76741790771484,1.2000004476285673,66.98314666748047,2.5999910474485226,70.22151184082031,0.01929692666582139
2303,2008-11-24,66.81270599365234,66.81270599365234,65.10829925537111,66.13094329833984,1394307.0,0.042553216819139816,3.9999999999999583,-0.6666666666666574,27.27273420910673,45.53286974156047,3.413033893432271,5.491477252019948,16.647274064075788,24.972218836752063,30.85935099489147,2.72705078125,-1.0468664275830122,-4.93425178527832,-13.530573462570132,3.6620698920134913,-9.232412623924233,-0.6360909466324074,11.2996918294414,45.8333760755894,20.470639518227284,4.298160838645908,11,2.0452842712402344,5.794975280761719,16.10663414001465,22.668594360351562,3.2003097534179688,0,-0.022307053278559863,-2.0000000000000093,64.08565521240234,1.0909090909090908,64.76741790771484,1.2000004476285673,66.98314666748047,-0.022307053278559863
2304,2008-11-25,70.22151184082031,70.22151184082031,66.30138397216797,68.17623138427734,1670291.0,0.0510203231027917,2.833340172113444,2.9999888093106537,36.756750348060855,44.06139755801167,-0.3535902813033829,2.407457822812219,12.577326236214617,21.39860458699104,28.811692252674025,3.9201278686523438,-1.1144069394241,-1.653276062011713,-10.068132604922354,6.761580480898928,-5.860704333467027,2.5541522094436004,6.385947316907419,100.0,76.61408901803001,4.207428271455319,11,-1.6191825866699219,2.38616943359375,11.206472396850586,19.259788513183594,-0.7296905517578125,1,-0.07224181378811145,3.9999999999999583,66.81270599365234,-2.0000000000000093,64.08565521240234,1.0909090909090908,64.76741790771484,-0.07224181378811145
2305,2008-11-26,69.4918212890625,71.40284729003906,67.75453186035156,70.18674468994139,720068.0,-0.01039126804065238,1.333332520085196,-0.33976924712490775,41.3924371396497,42.65739876616359,-0.24500849157037408,3.2885559148495958,12.640248382870396,21.94940609897867,27.09324206548652,3.6483154296875,-1.483612552276071,-2.3720481872558565,-10.799287996449834,6.055191621938121,-6.5856680918528525,1.8415717173411394,5.761193069835812,77.085568908783,50.95528624434582,4.21361990459699,11,-0.8894920349121094,3.1158599853515625,11.936162948608398,19.989479064941406,0.34746551513671875,2,-0.07499995608464793,2.833340172113444,70.22151184082031,3.9999999999999583,66.81270599365234,-2.0000000000000093,64.08565521240234,-0.07499995608464793
2306,2008-11-27,68.62317657470703,70.88166046142578,65.843505859375,69.83928680419922,854252.0,-0.012499956084647712,2.0526337686351552,1.7499917659329556,41.62135208111007,40.24129027342893,0.297473689293966,4.051087395450452,12.89520878646664,22.643180214592334,26.169543436471944,5.038154602050781,-1.704733220377321,-3.0414676666259766,-11.582295703820051,5.499360370568098,-7.311881685223014,1.2289463519710608,5.410837465244811,66.66995999520636,37.02262812490187,4.270414018597038,11,-0.020847320556640625,3.9845046997070312,12.804807662963867,20.858123779296875,0.0,3,-0.05316459017472419,1.333332520085196,69.4918212890625,2.833340172113444,70.22151184082031,3.9999999999999583,66.81270599365234,-0.05316459017472419
2307,2008-11-28,67.23333740234375,68.44944763183594,66.19096374511719,68.27571868896484,833534.0,-0.020253203680395404,2.249993138239766,0.8571437533720624,35.102655933987734,38.0447204313725,0.8246314829052608,5.232213520688816,13.45574255254897,23.88367049100779,25.48627978379993,2.4322128295898438,-2.127549353278397,-4.1285015106201115,-12.854204217601833,4.59720119636161,-8.49135286411098,0.23434984287075622,5.703576350556261,33.75997983125632,3.947632341438908,4.362851353490861,11,-0.000408172607421875,5.3743438720703125,14.194646835327148,22.247962951660156,3.4745941162109375,4,0.01550393490632751,2.0526337686351552,68.62317657470703,1.333332520085196,69.4918212890625,2.833340172113444,70.22151184082031,0.01550393490632751
2308,2008-12-01,63.93247985839844,68.27571868896484,63.0638313293457,68.10198974609375,587031.0,-0.049095548004586265,1.3076929573277842,3.9999853616049537,34.80450825350245,36.267205899824646,3.389095100969257,7.976905618089475,15.866345303186677,27.04440456138863,25.231110519220977,5.211887359619141,-2.67900889001028,-6.81663627624512,-15.831947255755821,2.1986747032655813,-11.32429176600047,-2.3089807864897693,8.017043636154938,10.416679055984316,-21.65851776671026,4.507655489755352,12,3.3004493713378906,8.675201416015625,15.535436630249023,23.58875274658203,3.822052001953125,0,0.07065215964470584,2.249993138239766,67.23333740234375,2.0526337686351552,68.62317657470703,1.333332520085196,69.4918212890625,0.07065215964470584
2309,2008-12-02,66.53842163085939,66.53842163085939,61.50026321411133,62.542640686035156,945888.0,0.040760842974224554,1.5217390474190082,-0.9583334858171765,38.363098369279356,35.94423338038988,0.2299460726305682,4.506518195123718,12.415042801156943,24.306627275287795,26.115454449942295,5.038158416748061,-3.8029879079107047,-3.5152179718017464,-11.463060790092271,4.432624846488778,-7.489139380947009,0.45870343734351593,4.522450631182011,50.877209202347075,17.25394587877524,3.973921409145262,12,-0.0868663787841939,5.713987350463853,11.225088119506822,19.27840423583983,1.2161102294921733,1,0.05221936485790435,1.3076929573277842,63.93247985839844,2.249993138239766,67.23333740234375,2.0526337686351552,68.62317657470703,0.05221936485790435
2310,2008-12-03,66.19096374511719,67.75453186035156,65.32231140136719,66.71215057373047,2034459.0,-0.005221913553492774,-1.1538451144329027,-0.1304342845141145,41.26322358776298,36.37639757647583,0.5064769491491319,4.088387958475479,11.972598101306076,24.49439771227587,27.304986204721292,2.432220458984375,-4.4562722570296245,-3.2435688018798885,-10.273161611296786,3.7860240075370157,-6.758365206588337,0.27122760282856007,3.7226354311726055,50.00002033117863,11.622825250954534,3.5147964047084517,12,0.2605915069580078,6.061445236206055,10.507293701171875,19.62586212158203,5.038154602050781,2,0.049868703478257004,1.5217390474190082,66.53842163085939,1.3076929573277842,63.93247985839844,2.249993138239766,67.23333740234375,0.049868703478257004
2311,2008-12-04,68.27571868896484,68.97063446044922,65.66977691650389,65.66977691650389,1855816.0,0.03149606571488306,-1.5333317718976547,-5.000014638502216,40.599323372266845,37.46400925496963,-1.1491345103124786,1.610802839343151,9.067416955318947,22.260456889450538,27.930628107082565,3.3008575439453267,-4.884265400908646,-0.8569953918457003,-7.513254750255086,5.799263966563693,-4.185125071050393,2.4711342873589928,-6.775455474853516,90.69770766981581,51.35959741495559,3.3281296792046953,12,-1.8241634368896484,3.9766902923583984,7.996437072753906,17.541107177734375,1.3898315429687642,3,0.022900793214016835,-1.1538451144329027,66.19096374511719,1.5217390474190082,66.53842163085939,1.3076929573277842,63.93247985839844,0.022900793214016835
2312,2008-12-05,65.843505859375,67.92826080322266,64.27993774414061,67.05960845947266,1540945.0,-0.035623394030752986,1.4705858039983666,-0.46666530041045984,40.52934473097212,38.93696597962135,1.7418233608024423,3.643380961763256,10.7219400940848,24.48700442461275,28.411607504169766,3.995780944824233,-4.766228486595011,-2.9169113159179716,-9.425543377028546,3.591720745192603,-6.171227346473259,0.3374047146373158,-4.193835220336915,58.13958238545115,16.464384463689093,3.254316030555288,12,0.6080493927001953,6.408903121948242,10.002548217773438,19.97332000732422,3.474586486816392,4,0.04221632306865164,-1.5333317718976547,68.27571868896484,-1.1538451144329027,66.19096374511719,1.5217390474190082,66.53842163085939,0.04221632306865164
2313,2008-12-08,70.88166046142578,71.05538940429688,66.71215057373047,68.44944763183594,1722897.0,0.07651710728786232,2.1250024016226736,-2.000006273643795,51.062382023376905,40.52648061021202,-2.9708705305866374,-1.8398205271376327,5.031025116050344,19.27039319667395,28.794635677303305,5.211883544921875,-4.156446416662121,2.3438968658447266,-3.487189487926088,8.174983219615548,-0.5716463110406806,5.259440042730134,-9.08557054595947,98.18182471467999,52.948034765878774,2.9155431768854108,12,-4.430105209350586,1.370748519897461,4.6661224365234375,14.935165405273438,-1.2161102294921733,0,-0.002450971686331127,1.4705858039983666,65.843505859375,-1.5333317718976547,68.27571868896484,-1.1538451144329027,66.19096374511719,-0.002450971686331127
2314,2008-12-09,73.66133117675781,74.7037124633789,69.31809234619139,70.18674468994139,2238418.0,0.03921565461696175,-1.0666663738979028,1.4285700842234097,60.90829719138355,42.694909504849115,-5.823715557404583,-4.75336732529945,1.5734783124471932,16.36199652696338,28.49792693323236,5.385620117187514,-3.1430678720364114,5.0538410186767635,-0.9943069403645808,11.101988977718108,2.0297670391560843,8.077914998197443,-11.494869281738282,89.99996340387847,38.239973142672305,3.0240739795206735,12,-5.559343338012695,-1.4089221954345703,1.5881805419921875,12.155494689941406,-3.8220443725585938,1,-0.0801886040076073,2.1250024016226736,70.88166046142578,1.4705858039983666,65.843505859375,-1.5333317718976547,68.27571868896484,-0.0801886040076073
2315,2008-12-10,74.7037124633789,74.87744140625,71.40284729003906,73.48760223388672,1146298.0,0.014150997137423404,3.4444422757880355,0.350001427250828,66.87709089476559,45.50110270636639,-6.759919919456223,-5.991552617996007,-0.15963214328984066,15.143936372640553,28.170862964930084,3.4745941162109375,-2.1418469876922615,6.025508880615234,-0.2806897803730237,12.331707541603492,2.8724095501211053,9.178608211109363,-11.785015534257816,98.36066163871922,39.93872867236426,3.1530993304941295,12,-6.514860153198242,-2.451303482055664,1.4832210540771484,11.113113403320312,-6.949180603027344,2,-0.09302322968800192,-1.0666663738979028,73.66133117675781,2.1250024016226736,70.88166046142578,1.4705858039983666,65.843505859375,-0.09302322968800192
2316,2008-12-11,72.09777069091797,74.00879669189453,69.66555023193361,73.83506774902344,2036269.0,-0.03488369836691074,3.1666733759556025,-1.428568739883813,62.7738467504273,48.575679463748564,-4.0334336360236875,-3.469412405097117,1.8264453167569457,17.581755390845103,27.75733546508521,5.038162231445298,-1.7470898688763015,3.359842300415039,-3.056745246146022,9.7764298469761,0.1515485271345085,6.56813607369557,-8.222374203626565,73.7705142271331,8.749235506983979,3.208293773280529,12,-3.9089183807373047,-2.4871883392333984,4.55787467956543,13.71905517578125,3.9957809448242188,3,-0.012048255243201633,3.4444422757880355,74.7037124633789,-1.0666663738979028,73.66133117675781,2.1250024016226736,70.88166046142578,-0.012048255243201633
2317,2008-12-12,70.5342025756836,71.40284729003906,69.31809234619139,69.4918212890625,1764941.0,-0.02168677478166925,-1.9999945105917722,-0.6000017566125484,56.161842216294566,50.948716570725466,-2.1818413363888,-2.237564753628817,2.7446947151370154,18.944630251404917,27.55806129734344,2.7796783447265767,-1.54498137817977,1.9340362548828125,-4.182388034231153,8.050460543996785,-1.1241758896741771,4.992248399439802,-5.778642494875498,46.80852256641261,-19.787283945972383,3.0582121445569848,12,-2.3453502655029297,-1.861043930053711,6.121442794799805,15.282623291015625,6.254264831542969,4,-0.01231533514280414,3.1666733759556025,72.09777069091797,3.4444422757880355,74.7037124633789,-1.0666663738979028,73.66133117675781,-0.01231533514280414
2318,2008-12-15,70.70793151855469,73.31387329101562,66.88587951660156,69.4918212890625,1792177.0,0.0024630453953835563,1.0,1.1666654468004127,50.902018463676775,52.34192991454739,-1.4453994067307292,-2.557819398040195,2.161620111671695,18.571902253214503,27.16847305230987,6.4279937744140625,-1.2729750382775649,2.117532348632807,-3.9840123674949837,8.21907706476059,-0.9332400094310884,5.168304706696702,-5.142620931711235,47.826095258098086,-13.943495179924,3.050772358063892,12,-1.129241943359375,-2.0347728729248047,5.095512390136719,15.108894348144531,5.906806945800781,0,-0.019656057566874052,-1.9999945105917722,70.5342025756836,3.1666733759556025,72.09777069091797,3.4444422757880355,74.7037124633789,-0.019656057566874052
2319,2008-12-16,70.3604736328125,71.75031280517578,70.18674468994139,70.18674468994139,1074248.0,-0.004913987416687582,-17.00008783101035,0.1428562466279493,51.63399612052214,53.49423797374286,-0.5573830835691638,-2.3182762865870075,2.197148084960844,18.724484588211396,26.58911741149887,1.5635681152343892,-0.6663786420299402,1.7631263732910156,-4.346550113515761,7.872802860097792,-1.2917118701123798,4.817964616694411,-4.050192580416521,43.47828577429425,-15.678372150288837,3.0548382434033883,12,-0.7817840576171875,-2.028196334838867,5.400360107421875,15.456352233886719,5.559349060058594,1,-0.009876616301724539,1.0,70.70793151855469,-1.9999945105917722,70.5342025756836,3.1666733759556025,72.09777069091797,-0.009876616301724539
2320,2008-12-17,68.44944763183594,70.88166046142578,67.05960845947266,70.88166046142578,1487597.0,-0.027160505072060248,2.1428598315531926,-14.00004391550542,49.685535633448694,54.50381711387417,1.9083868718380899,-0.3075336726512603,3.811563543321668,20.392165351578385,25.94858087585209,3.822052001953125,0.20950619661783776,-0.221214675903326,-6.28434615787495,5.841916806068298,-3.252780416889138,2.810351065082486,-1.563568115234375,21.951232574455208,-34.757384732733115,3.031565740985812,12,1.129241943359375,-0.26059532165527344,6.9705047607421875,17.36737823486328,9.207664489746094,2,0.0203046075673059,-17.00008783101035,70.3604736328125,1.0,70.70793151855469,-1.9999945105917722,70.5342025756836,0.0203046075673059
2321,2008-12-18,67.75453186035156,69.31809234619139,66.71215057373047,67.75453186035156,2351092.0,-0.010152248053513446,-1.4999890212037017,-0.0,50.9677530856922,55.66364026439863,2.8179333234412667,0.6562918714938064,4.311066036254999,20.84811030157782,24.8969701115636,2.6059417724609233,0.830882112380209,-1.065486145019534,-6.865218655338936,4.73424636529986,-3.9653524001792277,1.8343801101401596,7.1229095458984375,15.789534508800983,-42.01169232983169,2.899866255159697,12,3.040264129638672,0.43432044982910156,7.239316940307617,18.062294006347656,8.686477661132812,3,0.0,2.1428598315531926,68.44944763183594,-17.00008783101035,70.3604736328125,1.0,70.70793151855469,0.0
2322,2008-12-19,65.32231140136719,68.10198974609375,63.0638313293457,67.05960845947266,2635063.0,-0.03589753175473798,1.6363578293892787,-100.0,52.666657298058176,55.84189307269655,5.775838606912174,3.3580803458366972,6.608990704882103,23.02206916519667,24.1000692584906,5.038158416748047,1.3319326484678697,-3.5595394134521428,-9.170028765675866,2.0509499387715806,-6.364784089563997,-0.7542947373402882,9.39182418823242,22.033861719464962,-40.036079980680995,2.8052446761118603,12,3.648324966430664,2.8665409088134766,9.458486557006836,20.49451446533203,12.682258605957031,4,0.16489374002998858,-1.4999890212037017,67.75453186035156,2.1428598315531926,68.44944763183594,-17.00008783101035,70.3604736328125,0.16489374002998858
2323,2008-12-22,65.32231140136719,65.843505859375,64.974853515625,65.843505859375,1058923.0,0.0,2.3333138156161257,0.30000307407195964,47.407400419505414,54.34179343137676,5.480664201510535,3.415830124310304,6.3730222723397105,22.755742743931904,23.26010289309506,0.86865234375,1.7212988131893923,-3.4850196838378906,-9.248725598888441,2.27868623121266,-6.366872641363173,-0.6031667263126081,8.925812017822267,25.999941153453786,-35.9373059564186,2.881852957525277,12,3.648324966430664,2.8665409088134766,9.458486557006836,18.960552215576172,15.809394836425781,0,0.17553200062696184,1.6363578293892787,65.32231140136719,-1.4999890212037017,67.75453186035156,2.1428598315531926,68.44944763183594,0.17553200062696184
2324,2008-12-23,65.14858245849611,66.01723480224611,64.974853515625,65.14858245849611,1793697.0,-0.0026595651492430372,-5.000043915506156,-0.0,47.761185714402785,52.217803966892006,4.827538785715646,3.3624142402419466,6.183016513377353,22.634938177494533,23.32385923619171,1.042381286621108,2.321301658266151,-3.405102157592765,-9.350401168888425,2.540196853702895,-6.377751663240602,-0.4324526519449279,8.652169277099603,26.666624377804972,-35.26123292330299,2.9726495056478317,12,3.3877315521240092,3.040269851684556,9.248723983764634,18.963840484619126,14.767013549804673,1,0.17600008431747605,2.3333138156161257,65.32231140136719,1.6363578293892787,65.32231140136719,-1.4999890212037017,67.75453186035156,0.17600008431747605
2325,2008-12-29,64.27993774414061,64.974853515625,63.0638313293457,64.80112457275389,1010104.0,-0.013333286490291307,3.400008783101169,-100.0,40.94487862245483,49.79236306378395,4.539446553838729,4.027046303637732,6.802205048700202,23.135693255448274,23.816979512805354,2.084751129150405,2.178223671705922,-4.013152694702157,-10.235741121921123,2.209435732516802,-7.12444690831164,-0.901858481092674,9.091337175205098,19.44444613871018,-37.2396039786328,3.1112942136094803,12,3.9089145660400533,3.9089145660400533,8.49818611145021,19.832485198974624,16.851768493652358,0,0.18108114844575285,-5.000043915506156,65.14858245849611,2.3333138156161257,65.32231140136719,1.6363578293892787,65.32231140136719,0.18108114844575285
2326,2008-12-30,64.974853515625,65.14858245849611,63.58501815795898,64.10620880126953,762753.0,0.010810772316713013,1.5714348450723414,-1.6666666666666667,47.86323631417273,48.870295741325975,3.0484684768257466,3.2093375925348937,5.888238099114517,22.105851279671384,23.999093227679225,1.5635643005371307,1.4247810440593156,-3.1358207702636776,-9.529223757611817,3.2575822170844546,-6.332522263937747,0.06088072341039208,7.9841236601207015,37.930966599355045,-17.80190354169099,3.1967014936740674,12,3.213998794555664,3.213998794555664,6.908456802368164,18.96712875366211,13.898368835449219,1,0.19518718272919577,3.400008783101169,64.27993774414061,-5.000043915506156,65.14858245849611,2.3333138156161257,65.32231140136719,0.19518718272919577
2327,2009-01-02,68.27571868896484,68.27571868896484,65.49604797363281,65.49604797363281,647657.0,0.0508021949221642,1.0,3.200008783101313,42.99065957563825,47.991255864877246,-0.6777232206098915,-0.00994059812165915,2.424140340592672,18.494018389778148,23.82485050394163,3.3008651733398438,0.3951780723538718,0.11292533874511435,-6.267345238984092,6.4931959164743205,-3.0772099501194816,3.3030606276097103,4.287452652924856,100.0,47.58619884788446,3.190135288864602,1,-0.8686466217041016,-0.08686637878417969,2.840608596801758,15.666263580322266,11.466148376464844,4,0.11959289465288725,1.5714348450723414,64.974853515625,3.400008783101169,64.27993774414061,-5.000043915506156,65.14858245849611,0.11959289465288725
2328,2009-01-05,68.44944763183594,70.18674468994139,67.75453186035156,68.62317657470703,573060.0,0.0025445201633471637,-2.111120870112552,-0.06249982845552332,33.69566670167167,45.99810815167164,-1.3471791281794339,0.1813806541127434,2.0528641377640753,17.988124788893117,22.93859517784572,2.4322128295898295,-0.38638855416840556,0.06080589294433025,-6.000786196141007,6.122397982029675,-2.9699901515983385,3.091601937486999,3.7337501095520054,75.60974042284063,26.795736464244953,3.0307960445426714,1,-1.4767017364501953,-0.26059532165527344,2.4112186431884766,15.492534637451172,12.16107177734375,0,0.13959385657692547,1.0,68.27571868896484,1.5714348450723414,64.974853515625,3.400008783101169,64.27993774414061,0.13959385657692547
2329,2009-01-07,70.01301574707031,71.22911834716797,68.79690551757811,69.83928680419922,730500.0,0.02284266958068426,-1.153838358246755,-1.0,35.789480009966496,44.45410197128472,-3.3136868969212117,-1.1684392772159526,0.2893606051343909,16.1117191446815,21.666357389139087,2.7796707153320312,-0.7916245873061598,1.4506443023681612,-4.58678988365827,7.488078488394592,-1.5680727906450613,4.469361395381384,1.8054073378359448,85.10643168521467,40.80164746708974,3.018717093013217,1,-2.8665409088134766,-1.8241634368896484,0.7198200225830078,13.928966522216797,7.8178253173828125,2,0.15880890677370818,-2.111120870112552,68.44944763183594,1.0,68.27571868896484,1.5714348450723414,64.974853515625,0.15880890677370818
2330,2009-01-08,69.4918212890625,70.70793151855469,68.44944763183594,68.79690551757811,1751640.0,-0.007444250936007202,-2.250010978876641,4.000000000000082,40.963840759872625,43.34255615730478,-2.9380495054478644,-0.4082021573082386,0.7103341453147465,16.31659081657054,20.71564946834278,2.25848388671875,-1.0513810030661972,0.7644069671630831,-5.179823749734425,6.708637684060584,-2.2077083912856637,3.73652232561183,1.9764181256213362,77.27270685753213,35.17930096337351,2.972115358448751,1,-2.345346450805664,-1.302968978881836,1.1131839752197266,13.76839828491211,8.165290832519531,3,0.15000002195767603,-1.153838358246755,70.01301574707031,-2.111120870112552,68.44944763183594,1.0,68.27571868896484,0.15000002195767603
2331,2009-01-09,69.83928680419922,71.75031280517578,68.97063446044922,71.22911834716797,1442788.0,0.005000092222239738,1.2857124932558752,-1.9999999999999591,47.36843321753562,42.753864592802266,-3.306396260832372,-0.6667053388051727,0.25912430077926274,15.667940348458387,19.961140356274655,2.7796783447265625,-1.327946474810176,1.033694076538083,-4.926629450253955,6.9940176033301285,-1.9464676868579431,4.013855839934109,-6.775455474853516,69.44443427885513,26.79297823258389,2.9801617633960227,1,-2.4322147369384766,-1.6504344940185547,0.7657184600830078,13.42093276977539,7.991554260253906,4,0.16169150560275725,-2.250010978876641,69.4918212890625,-1.153838358246755,70.01301574707031,-2.111120870112552,68.44944763183594,0.16169150560275725
2332,2009-01-12,68.62317657470703,70.5342025756836,68.27571868896484,70.3604736328125,1278685.0,-0.017412981792062965,1.1666660567313076,1.2500054894383206,42.68293531973282,42.22892402616087,-1.757654018826102,0.8098496830930202,1.5255539073088045,16.58090066895103,18.99057353006961,2.25848388671875,-1.4452746374906411,-0.3213996887207031,-6.118293723822546,5.475494346381147,-3.2198467062716247,2.5770473288302185,-5.385615615844728,21.739047419019162,-19.42102061658883,2.898447017550925,1,-1.216104507446289,-0.4343242645263672,1.9818286895751953,14.637042999267578,6.254264831542969,0,0.14936711309492368,1.2857124932558752,69.83928680419922,-2.250010978876641,69.4918212890625,-1.153838358246755,70.01301574707031,0.14936711309492368
2333,2009-01-13,70.70793151855469,71.57657623291016,68.62317657470703,68.79690551757811,1250716.0,0.030379749931542133,-1.6153825365510905,-1.0999995608468711,51.08695133325886,42.5984535393671,-3.3504553800625274,-1.35822482748722,-0.3572421294779815,14.1993194750617,18.741810216111944,2.953399658203125,-1.5087110961712398,1.7720417022705135,-4.013139450983175,7.557222855524202,-1.1205488743563308,4.664632278897358,-7.300115522766113,69.99991216937258,27.929625475851665,2.8925905766268425,1,-3.3008594512939453,-2.5190792083740234,-0.7876262664794922,12.552288055419922,5.038154602050781,1,0.12776410443437136,1.1666660567313076,68.62317657470703,1.2857124932558752,69.83928680419922,-2.250010978876641,69.4918212890625,0.12776410443437136
2334,2009-01-14,67.75453186035156,71.57657623291016,67.75453186035156,71.22911834716797,1359079.0,-0.041769000941968115,-1.1999995608458986,-1.8181785517522082,47.95919281868176,43.377821783392314,0.012820443553451355,1.1910273173552923,2.652573915994026,16.8574771822731,19.46539421934749,3.8220443725585938,-1.50763908428938,-0.8860179901123075,-6.242682728083707,4.470646747859092,-3.5643503590980146,1.7923143788733995,-4.179865928375243,0.0,-42.7722033558388,2.6783323689857017,1,-0.08686637878417969,0.43432044982910156,2.165773391723633,15.505687713623047,6.949180603027344,2,0.189743581659239,-1.6153825365510905,70.70793151855469,1.1666660567313076,68.62317657470703,1.2857124932558752,69.83928680419922,0.189743581659239
2335,2009-01-15,67.75453186035156,68.79690551757811,66.88587951660156,68.27571868896484,2474496.0,0.0,1.4444542034459296,0.14999967063442396,50.0,43.61523997070645,0.6230432445212557,0.678505923300861,2.64421789697181,16.537466263983816,20.347911447535473,1.9110260009765483,-1.3273361473860348,-0.5385589599609375,-5.078541634443383,4.001423714521501,-2.80855029720216,1.731432377280285,-4.016352990911251,17.857215675879992,-27.157908659024685,2.26999133724122,1,0.8686485290527344,1.216104507446289,1.5974502563476562,15.150415420532227,7.991554260253906,3,0.14871786325481184,-1.1999995608458986,67.75453186035156,-1.6153825365510905,70.70793151855469,1.1666660567313076,68.62317657470703,0.14871786325481184
2336,2009-01-16,71.22911834716797,71.92404174804688,68.10198974609375,68.62317657470703,1799344.0,0.05128197910034782,-1.095242078495667,-5.000014638502188,66.99999868253998,46.28294431591776,-2.0909656726806816,-3.01929537618156,-0.8919309942431539,12.77071040209698,20.58153960548149,4.1695098876953125,-1.0308719830246105,2.9794601440429744,-1.4217668051706767,7.380687093256618,0.7788466694361489,5.1800736186498,-7.330696799012948,86.20680778118668,36.70320647591379,2.200613474606822,1,-1.82415771484375,-2.258481979370117,-1.87713623046875,10.65318489074707,2.7796783447265625,4,0.09024390479023303,1.4444542034459296,67.75453186035156,-1.1999995608458986,67.75453186035156,-1.6153825365510905,70.70793151855469,0.09024390479023303
2337,2009-01-19,69.66555023193361,72.61895751953125,69.66555023193361,71.57657623291016,1357664.0,-0.02195124903292489,-2.09091272027534,-0.7333341140511589,61.46788399423221,49.36874623731337,-0.3458914347803841,-1.6065077156304,0.5686580230883322,13.986507683349316,20.748360521604134,2.953407287597642,-0.4785440446740239,1.4593246459961051,-2.8634223614698584,5.782071653462069,-0.7020488577368837,3.620698149729094,-5.44610387578291,48.48478799541176,-3.826968287940865,2.161373503732982,1,0.08686828613279829,-0.6949138641357564,-0.3135681152343892,12.216753005981431,4.690704345703111,0,0.11720700985401344,-1.095242078495667,71.22911834716797,1.4444542034459296,67.75453186035156,-1.1999995608458986,67.75453186035156,0.11720700985401344
2338,2009-01-20,69.31809234619139,72.27149963378906,68.97063446044922,70.18674468994139,1417992.0,-0.004987513693431644,-3.2222211378940946,0.4545476321651889,60.90908727972458,52.15981371173094,0.15392890911620327,-1.442467898570925,0.7135670131060721,14.007858162134326,20.446946942700627,3.3008651733398438,-0.13234126361783183,1.1813587188720618,-3.014887862191216,5.3776052999353325,-0.91676457165957,3.2794820094036936,-4.5946753202378545,42.42420613058,-12.589038688068122,2.098123290531636,1,0.4343261718750142,-0.3474559783935405,0.03388977050782671,11.712007522583022,3.822052001953139,1,0.08020054897491802,-2.09091272027534,69.66555023193361,-1.095242078495667,71.22911834716797,1.4444542034459296,67.75453186035156,0.08020054897491802
2339,2009-01-21,69.66555023193361,71.57657623291016,68.10198974609375,69.14436340332031,1345555.0,0.0050125136740193366,-1.666672522067542,-0.5999947301855139,64.48596289688479,54.77338283806562,-0.27714500645014084,-1.9443446402167837,0.02605527830108656,13.338445516461036,20.217294165828054,3.4745864868164062,0.11221578312739666,1.563562774658223,-2.566135065059754,5.6932606143762,-0.5012861452007655,3.6284116945172116,-4.468400776365414,48.48478799541176,-10.572128942912478,2.0648489198589903,1,0.08686828613279829,-0.6949138641357564,-0.3135681152343892,10.768007278442369,3.9957809448242045,2,0.0872818181788313,-3.2222211378940946,69.31809234619139,-2.09091272027534,69.66555023193361,-1.095242078495667,71.22911834716797,0.0872818181788313
2340,2009-01-22,69.83928680419922,71.92404174804688,69.66555023193361,71.40284729003906,1122503.0,0.0024938663613105483,-1.3636334601550009,-2.9999999999999183,63.46153927358176,56.56150573318186,-0.4429960772427961,-2.1171675017247082,-0.4322862996531853,12.821445744533946,19.344948510281686,2.258491516113267,0.530154785497615,1.6678073883056612,-2.5326767436080075,5.868291520219337,-0.43243467765117316,3.7680494542624956,-4.196828864793247,38.46157743966705,-22.30646833620756,2.100242065956837,1,-0.0868682861328125,-0.8686504364013672,0.33791160583496094,10.509050369262695,2.6059417724609375,3,0.06965170868393233,-1.666672522067542,69.66555023193361,-3.2222211378940946,69.31809234619139,-2.09091272027534,69.66555023193361,0.06965170868393233
2341,2009-01-23,67.75453186035156,70.70793151855469,67.75453186035156,70.5342025756836,1353986.0,-0.029850747899136665,-1.1249996569110465,1.7777826572785074,48.45361524848142,57.202692391931706,1.4694674143982382,-0.03416417278029371,1.4751369901025413,14.509229542401926,18.556748504576703,2.953399658203125,0.7612795765223836,-0.41694755554199503,-4.617431687455664,3.783536576371681,-2.5171896214988294,1.6832945104148394,-1.6934839461380733,0.0,-53.50020112264313,2.100242065956837,1,1.9978866577148438,0.7817821502685547,2.4660987854003906,12.593805313110352,1.7372894287109375,4,0.11794863075322026,-1.3636334601550009,69.83928680419922,-1.666672522067542,69.66555023193361,-3.2222211378940946,69.31809234619139,0.11794863075322026
2342,2009-01-26,76.09355163574219,77.48338317871094,67.58080291748047,69.31809234619139,2757600.0,0.12307693000636655,1.0727270404476492,-2.437504288611922,65.27777354211813,58.779450415138285,-6.368116426190937,-7.931507073272115,-6.915002577606458,5.84219254902149,17.194529240527075,9.902580261230469,1.1188210119429698,7.383510208129877,2.09897851949583,12.668041896763924,4.741244363812854,10.0257760524469,-9.639029145209633,85.96495553376052,33.804847796773444,2.642265844317023,1,-3.9089202880859375,-5.819944381713867,-7.19383430480957,4.254785537719727,-8.686485290527344,0,-0.02739726164744316,-1.1249996569110465,67.75453186035156,-1.3636334601550009,69.83928680419922,-1.666672522067542,69.66555023193361,-0.02739726164744316
2343,2009-01-27,76.78846740722656,77.13592529296875,74.35625457763672,76.44100952148438,2039238.0,0.00913238712803044,4.333347971835522,0.051281820300808495,64.02876675022162,60.564958629753825,-6.827820562173002,-8.140742905483421,-7.719952974747969,4.787312946226734,15.75869395476571,2.7796707153320312,1.3768767947881742,7.505118179321286,1.3516352639962008,13.658601094646372,4.428376721658736,10.581859636983836,-9.451636061639732,92.98247776688025,43.13137378830699,3.076741457662543,1,-4.6038360595703125,-6.514860153198242,-8.357461929321289,3.5598697662353516,-6.080535888671875,1,-0.031674194207982675,1.0727270404476492,76.09355163574219,-1.1249996569110465,67.75453186035156,-1.3636334601550009,69.83928680419922,-0.031674194207982675
2344,2009-01-28,76.61473846435547,78.35203552246094,75.39862823486328,77.83084106445312,1436491.0,-0.002262435346570557,1.6153804577316104,-3.5,64.96351020102003,62.2275708743116,-5.883849546312803,-7.445698747972102,-7.561642324736141,4.569198892675587,14.402000933292708,2.9534072875976562,1.8433634376493728,6.758081436157227,0.10993555818842538,13.40622731412602,3.434008497172826,10.082154375141627,-9.033935546875,83.87095403266878,35.939887198442555,3.3240729389843984,1,-3.6483192443847656,-5.906805038452148,-7.488814353942871,0.9213314056396484,-7.296646118164077,2,-0.04535151050378472,4.333347971835522,76.78846740722656,1.0727270404476492,76.09355163574219,-1.1249996569110465,67.75453186035156,-0.04535151050378472
2345,2009-01-29,75.9198226928711,77.13592529296875,75.74608612060547,76.96219635009766,32234.0,-0.009070262268240703,1.0000109788766414,0.8571428571428571,62.589931694248016,61.737563431168056,-4.368250412633827,-6.149319025824099,-6.923505637858085,4.837038183062589,12.65068972888389,1.3898391723632812,2.0180369061633314,5.481171417236325,-1.1493416373459127,12.111684471818556,2.1659148899452134,8.796427944527437,-7.261896514892584,77.41936397822083,30.879048359628065,3.315256527291116,1,-2.9534034729003906,-5.211889266967773,-6.964339256286621,0.5083827972412109,-7.470375061035156,3,-0.029748377116867952,1.6153804577316104,76.61473846435547,4.333347971835522,76.78846740722656,1.0727270404476492,76.09355163574219,-0.029748377116867952
2346,2009-01-30,77.65711212158203,79.91559600830078,75.39862823486328,76.26728057861328,1596112.0,0.022883212408688403,-1.888884551576071,-1.3333333333333333,68.30986438191277,62.49778347424367,-5.6969332476806045,-7.259993310545013,-8.621632216024835,2.72742489031603,11.085358118118718,4.5169677734375,2.559708734157681,6.584347915649417,-0.2680615391635115,13.436757370462345,3.1581431882429456,10.010552643055888,-8.029775009155273,81.69013561808718,30.69021779703455,3.4262047274064646,1,-3.9089126586914062,-6.167398452758789,-8.773341178894043,-3.4446353912353516,-11.118690490722642,4,-0.0671140530794142,1.0000109788766414,75.9198226928711,1.6153804577316104,76.61473846435547,4.333347971835522,76.78846740722656,-0.0671140530794142
2347,2009-02-02,76.44100952148438,78.52576446533203,75.57235717773438,78.52576446533203,736741.0,-0.015659899871034222,1.8333376028808468,-1.5000054894383206,62.043808957198834,62.6238636606297,-3.820417057775046,-5.692668735147876,-7.4566156726342,3.5549092405062055,10.484657909099223,2.9534072875976562,3.0893224350783726,4.959980773925778,-2.158559781300667,12.078521329152224,1.4007104963125556,8.519251051539001,-5.579081341552737,37.50003430889534,-10.638126544828282,3.5592702776132206,2,-2.69281005859375,-4.951295852661133,-6.949185371398926,-4.188600540161133,-10.076316833496094,0,-0.09090916349644429,-1.888884551576071,77.65711212158203,1.0000109788766414,75.9198226928711,1.6153804577316104,76.61473846435547,-0.09090916349644429
2348,2009-02-03,78.00457000732422,79.3944091796875,76.61473846435547,76.61473846435547,1672875.0,0.020454471959850284,-3.000010978876641,-0.6666642269252304,72.8682228600355,63.55522587875756,-4.494908521314329,-6.855146707203062,-8.977221647622628,1.580662687605809,10.495706542342125,2.953399658203125,3.071312172565314,6.045785140991214,-1.4866119975318668,13.578182279514294,2.2795865717296806,9.811983710252747,-6.056201687988278,57.69228170688863,3.3218330305009474,3.766198569261539,2,-4.256370544433594,-6.514856338500977,-9.424825668334961,-5.752161026000977,-13.898361206054688,1,-0.1358574716983162,1.8333376028808468,76.44100952148438,-1.888884551576071,77.65711212158203,1.0000109788766414,75.9198226928711,-0.1358574716983162
2349,2009-02-04,81.13170623779297,82.17407989501953,77.48338317871094,78.35203552246094,1827817.0,0.040089141317939836,-1.076919309043677,2.000005489438321,76.19048757120188,64.96955346738201,-6.509017845424509,-9.598720200463617,-12.00220153008425,-1.9213732186650816,11.008638024205478,4.690696716308594,3.3802536911233005,8.616986846923822,0.11093962702284443,17.1230340668248,4.363963236973333,12.870010456874311,-8.227270595781249,84.61543658622274,24.567713089954793,4.253023609950493,2,-6.254264831542969,-8.512750625610352,-12.551961898803711,-8.879297256469727,-14.245826721191406,2,-0.1284796684626195,-3.000010978876641,78.00457000732422,1.8333376028808468,76.44100952148438,-1.888884551576071,77.65711212158203,-0.1284796684626195
2350,2009-02-05,79.91559600830078,81.30543518066406,79.04695129394531,81.13170623779297,1154987.0,-0.014989333836118668,1.888884551576071,-0.4375015439002901,68.65672082020785,67.21434297535163,-4.149650748066335,-7.970287327920545,-10.59156185615646,-1.1128119548853874,11.46952030346036,2.25848388671875,3.7546043069721122,6.879687881469721,-2.1101109513805056,15.869486714319947,2.3847884650446076,11.374587297894834,-5.713410170867974,66.66666666666666,9.517780449145135,4.49489941642511,2,-5.038154602050781,-7.296640396118164,-11.55301284790039,-7.663187026977539,-11.639877319335938,3,-0.1326087045763712,-1.076919309043677,81.13170623779297,-3.000010978876641,78.00457000732422,1.8333376028808468,76.44100952148438,-0.1326087045763712
2351,2009-02-06,81.13170623779297,82.34780883789062,78.87322235107422,80.78424835205078,1975754.0,0.015217433019780957,1.5000054894383206,-0.2857124932558752,75.00001663460615,68.29459220785029,-3.6527852885842265,-8.74540208304009,-11.523570069420686,-2.7172083365018125,12.340702046324573,3.4745864868164062,4.120245950143328,7.531177139282221,-2.0145677584717987,17.07692203703624,2.758304690405211,12.30404958815923,-5.8134552322980255,82.05134268392653,22.823084092055197,4.772872448877008,2,-2.779674530029297,-8.165292739868164,-12.942853927612305,-8.879297256469727,-12.855987548828125,4,-0.15631692212642445,1.888884551576071,79.91559600830078,-1.076919309043677,81.13170623779297,-3.000010978876641,78.00457000732422,-0.15631692212642445
2352,2009-02-09,78.87322235107422,82.17407989501953,78.87322235107422,81.82662200927734,1277160.0,-0.02783725366380496,-1.2352935098215485,-8.500021957753283,69.23078104232336,68.8725937958616,-1.0711862826125866,-5.986572116451896,-8.979391766446781,-0.8913000491093754,13.086656377326445,3.3008575439453125,4.515830450074219,4.760190963745117,-4.760976599778147,14.281358527268381,-0.0003928180165075901,9.520774745506742,-2.4302420923959716,39.393967622380885,-21.052750163616295,4.76058378176163,2,-3.814697265625e-06,-4.9512939453125,-10.684370040893555,-6.620813369750977,-11.813613891601562,0,-0.1563876858651868,1.5000054894383206,81.13170623779297,1.888884551576071,79.91559600830078,-1.076919309043677,81.13170623779297,-0.1563876858651868
2353,2009-02-10,79.74186706542969,80.61051940917969,78.52576446533203,79.5681381225586,1105545.0,0.011013176442684625,1.181808745503687,-0.05882337745538713,69.86302317557991,69.41698412636825,-1.6503903336435144,-6.475729415926409,-9.634272385020651,-2.1483176036764036,14.142475901992213,2.0847549438476562,5.509412281932384,5.17713890075683,-4.519398596523104,14.873676398036764,0.3288701521168633,10.025407649396797,-2.354114234077457,46.428582631471635,-14.889659369246473,4.848268748639967,2,-0.8686485290527344,-5.125022888183594,-11.943904876708984,-7.489458084106445,-11.813606262207031,1,-0.16775597148315058,-1.2352935098215485,78.87322235107422,1.5000054894383206,81.13170623779297,1.888884551576071,79.91559600830078,-0.16775597148315058
2354,2009-02-11,80.61051940917969,80.95797729492188,78.87322235107422,79.91559600830078,500549.0,0.01089330330122884,1.999994510591813,4.0000439155065655,70.66667330276628,70.31439986064807,-2.115055050403612,-6.674041909075186,-10.38455227821997,-3.344362519493586,15.054387450142118,2.0847549438476562,5.457685265165139,5.402991867065424,-4.095124118946259,14.901107853077107,0.6539338740595753,10.152049860071273,-2.4291576167813105,54.54554527979112,-9.264704870012515,4.749057993005843,2,-1.7373008728027344,-5.993675231933594,-13.029720306396484,-8.358110427856445,-13.898368835449219,2,-0.2047414001159592,1.181808745503687,79.74186706542969,-1.2352935098215485,78.87322235107422,1.5000054894383206,81.13170623779297,-0.2047414001159592
2355,2009-02-12,77.83084106445312,81.13170623779297,76.96219635009766,81.13170623779297,2165397.0,-0.03448282389320545,1.5263133564928777,-4.749969808420706,68.83116142429478,70.37232175424606,1.0775216195873725,-3.268335346288751,-7.492837298228636,-0.9033998400963128,15.49757832776062,4.1695098876953125,5.351475700775254,2.119498062133786,-6.763075218918445,11.002071343186017,-2.3217885783923293,6.560784702659902,4.5169677734375,16.128986560476438,-53.449739141985944,4.441286640526114,2,1.129241943359375,-3.2139968872070312,-10.163177490234375,-5.578432083129883,-12.508529663085938,3,-0.14062499387341632,1.999994510591813,80.61051940917969,1.181808745503687,79.74186706542969,-1.2352935098215485,78.87322235107422,-0.14062499387341632
2356,2009-02-13,77.65711212158203,78.52576446533203,76.61473846435547,78.35203552246094,904536.0,-0.0022321349801067703,2.666654468004128,0.2105276539289173,54.20559366797934,69.50140894433278,1.3982963633213217,-2.728223095309559,-7.178777213105434,-1.0347351739920327,16.87959397801191,1.9110260009765625,5.238004660192942,1.6243694305419893,-7.037771277900063,10.286510138984042,-2.706700923679037,5.955439784763016,4.58298446655273,18.749948536656998,-46.7419680187636,4.3310703542210245,2,1.8241615295410156,-3.0402679443359375,-9.989448547363281,-5.404703140258789,-12.334800720214844,4,-0.12080533484079903,1.5263133564928777,77.83084106445312,1.999994510591813,80.61051940917969,1.181808745503687,79.74186706542969,-0.12080533484079903
2357,2009-02-16,77.83084106445312,78.35203552246094,76.78846740722656,77.48338317871094,815811.0,0.0022371285530049523,1.2499862765548664,-0.49999451062194655,52.88460564008324,67.28100703100476,1.6119628357869544,-2.3809357928846566,-7.1624574184926075,-1.6081445950624982,18.35909993023269,1.563568115234375,5.257280099661557,1.389833831787115,-6.7634820203996355,9.543149683973866,-2.6868240943062602,5.46649175788049,4.1842411987304615,26.922985974110208,-33.641963348944216,4.076657926093374,2,1.6504325866699219,-3.2139968872070312,-10.032878875732422,-5.578432083129883,-22.584838867187507,0,-0.12276781600722408,2.666654468004128,77.65711212158203,1.5263133564928777,77.83084106445312,1.999994510591813,80.61051940917969,-0.12276781600722408
2358,2009-02-17,74.87744140625,77.83084106445312,74.00879669189453,77.83084106445312,840838.0,-0.03794639268715294,1.5882337745538713,-8.500021957753283,45.833328758816464,63.907989385184145,4.554036173088761,1.0649096961476374,-3.942996606538969,0.9216216232663044,19.49492198198649,3.8220443725585938,4.893651240951101,-1.8415332794189396,-9.323823395999327,5.640756837161447,-5.582678337709126,1.8996117788712468,6.921627104980459,12.195082764397277,-43.545485434511995,3.741145058290192,2,3.300861358642578,-0.26059722900390625,-7.079479217529297,-2.625032424926758,-19.283981323242188,1,-0.10440838789297613,1.2499862765548664,77.83084106445312,2.666654468004128,77.65711212158203,1.5263133564928777,77.83084106445312,-0.10440838789297613
2359,2009-02-18,75.74608612060547,75.74608612060547,73.66133117675781,74.52998352050781,734985.0,0.011600886702880286,2.4285839758590186,-0.4117636421877099,49.58676006242514,61.78910485654162,3.174985325282833,0.711646864257645,-4.614010980289663,-0.35357750515342445,20.394218792664976,2.0847549438476562,4.842290375116079,-1.2769153594970675,-8.00899457842334,5.455163859429206,-4.642954968960211,2.0891242499660763,5.585566081464833,27.906964868759555,-24.054882376716368,3.36603960946314,2,2.25848388671875,-1.129241943359375,-7.948123931884766,-3.4936771392822266,-18.76279067993164,2,-0.10321094749285142,1.5882337745538713,74.87744140625,1.2499862765548664,77.83084106445312,2.666654468004128,77.65711212158203,-0.10321094749285142
2360,2009-02-19,74.7037124633789,75.57235717773438,73.48760223388672,75.57235717773438,1065639.0,-0.013761419376399964,3.800017566202626,-0.7142857142857143,42.7350485095803,58.20410839820541,3.7999061877112723,2.2526300998329134,-3.3708434260182116,0.31015328755771066,21.429672502920017,2.25848388671875,4.361852108471254,-2.5625102996826143,-8.50724602566018,3.3822254262949514,-5.534878162671404,0.4098575633061756,6.014314056666393,24.137972808853327,-23.06940976427527,2.9723678629887837,2,3.1271286010742188,-0.0868682861328125,-6.775453567504883,-2.451303482055664,-17.720417022705078,3,-0.10697677031199815,2.4285839758590186,75.74608612060547,1.5882337745538713,74.87744140625,1.2499862765548664,77.83084106445312,-0.10697677031199815
2361,2009-02-20,75.74608612060547,76.26728057861328,73.66133117675781,74.7037124633789,1080689.0,0.013953438495276194,1.4999963404012384,-1.2,48.27584901445989,55.875782617331694,2.1380852798626364,1.939078808392125,-4.2633789434389655,-1.1276961004753048,22.049089436806142,2.6059494018554688,3.43710525946409,-1.9197143554687557,-5.933106362341789,2.0936776514042776,-3.9264103589052723,0.08698164796776098,4.248897970823975,46.428509812716925,-1.9238887278698371,2.006696003436513,2,1.563568115234375,-0.7817802429199219,-6.9491777420043945,-3.4936771392822266,-20.50008392333985,4,-0.1376146973804191,3.800017566202626,74.7037124633789,2.4285839758590186,75.74608612060547,1.5882337745538713,74.87744140625,-0.1376146973804191
2362,2009-02-23,74.00879669189453,76.78846740722656,73.48760223388672,76.26728057861328,802700.0,-0.022935698960666606,1.000004622674217,-2.166673985917761,40.170954607284095,52.57666388752105,3.478603588496597,3.7019778844522335,-2.314940006720022,0.24354362182292277,22.520911101639975,3.3008651733398438,2.7979026702327587,-3.5527660369873075,-7.837233657461553,0.731701583486938,-5.694999847224423,-1.4105322267501919,5.335449213780635,12.000133502670932,-33.717961815275544,2.142233810237121,2,3.3008575439453125,0.9555091857910156,-4.820998191833496,-1.756387710571289,-18.589065551757812,0,-0.11737098397491841,1.4999963404012384,75.74608612060547,3.800017566202626,74.7037124633789,2.4285839758590186,75.74608612060547,-0.11737098397491841
2363,2009-02-24,74.35625457763672,75.22489929199219,73.14014434814453,73.66133117675781,1449918.0,0.004694818741462381,-1.3999982433874516,-0.30769464638002325,30.6930628494207,48.135151614927096,2.5556064608052225,3.3338923628213024,-2.60527707856221,-0.43083795478312936,22.965233760429847,2.0847549438476562,1.8456770171427195,-3.083697509765628,-7.59274547235421,1.4253504528229541,-5.338221491059926,-0.8291735284713297,4.402326960859597,33.33340304019507,-7.156091882252987,2.254523981294294,2,2.7796707153320312,0.6080513000488281,-4.99472713470459,-2.1038455963134766,-18.58906555175782,1,-0.25700934627385974,1.000004622674217,74.00879669189453,1.4999963404012384,75.74608612060547,3.800017566202626,74.7037124633789,-0.25700934627385974
2364,2009-02-25,73.14014434814453,75.74608612060547,71.75031280517578,75.22489929199219,1936306.0,-0.016355184058153727,1.555554200141993,-2.999978042487786,30.6930628494207,43.897585106607764,2.906225992360561,4.507447074398513,-1.434610440045958,0.42618635560951645,22.944564604811468,3.9957733154296875,1.0912224248012876,-4.126078033447271,-9.020294128297664,0.7681380614031212,-6.5731860808724605,-1.6789699860220821,4.944224727509564,27.586123347684072,-9.195894182146837,2.4471080474251936,2,1.997894287109375,1.8241615295410156,-3.7786169052124023,-0.8877353668212891,-15.461929321289062,2,-0.2399049717705658,-1.3999982433874516,74.35625457763672,1.000004622674217,74.00879669189453,1.4999963404012384,75.74608612060547,-0.2399049717705658
2365,2009-02-26,73.66133117675781,74.00879669189453,71.57657623291016,73.14014434814453,772928.0,0.007125865463601722,2.9999749057396845,-0.24999908509696142,27.83502120841564,40.967521499989566,1.9348678945663096,4.014194106744355,-2.029725777227071,-0.46014413046782465,22.8977194190001,2.432220458984375,0.19440776525189563,-3.491966629028326,-8.615818539460236,1.6318852814035836,-6.053892584244281,-0.9300406738123712,3.536270021029324,39.99997072312419,8.57474193621384,2.5619259552159552,2,1.3029747009277344,1.3029747009277344,-4.299803733825684,-1.4089221954345703,-17.199222564697266,3,-0.2264150738202565,1.555554200141993,73.14014434814453,-1.3999982433874516,74.35625457763672,1.000004622674217,74.00879669189453,-0.2264150738202565
2366,2009-02-27,72.44522857666016,72.96641540527344,71.05538940429688,72.96641540527344,873216.0,-0.016509375824060202,6.33336261033771,-1.0,29.67030633646145,38.38815491069826,2.6081967178572114,5.080284105658222,-0.8191970046084691,0.43718658585876824,22.19244476206505,2.6059417724609375,-0.9139569590202825,-4.447475051879877,-9.977483672741641,1.0825335689818871,-7.212479362310759,-1.682470741448995,3.8530086267466572,24.242460536086423,-5.919702738204457,2.7650043104308835,2,1.9978866577148438,2.5190773010253906,-3.0837011337280273,-0.19281959533691406,-16.504310607910156,4,-0.21342928222836377,2.9999749057396845,73.66133117675781,1.555554200141993,73.14014434814453,-1.3999982433874516,74.35625457763672,-0.21342928222836377
2367,2009-03-02,69.4918212890625,71.75031280517578,69.31809234619139,71.75031280517578,980731.0,-0.040767450743459444,1.1538451144329152,4.33336261033771,21.35920218979969,35.668807514140845,4.754280827652096,7.890955435147461,2.1446088700753023,3.0541332868511972,21.68851295544621,3.127136230468764,-1.919906146175407,-7.053422927856445,-13.500196072196701,-0.6066497835161897,-10.276809500026573,-3.8300363556863175,5.8627033105045285,2.7026930791784047,-24.352552185819466,3.2233865721701296,3,3.5614585876464844,5.472484588623047,-0.3474550247192383,2.760587692260742,-14.767009735107422,0,-0.20499993851850695,6.33336261033771,72.44522857666016,2.9999749057396845,73.66133117675781,1.555554200141993,73.14014434814453,-0.20499993851850695
2368,2009-03-03,67.40706634521484,69.83928680419922,66.88587951660156,69.4918212890625,1831652.0,-0.030000004391535273,1.12499348134567,0.9230740646904823,15.454502265035728,31.87633442554202,6.3340135555199595,9.63505875931277,4.210151102804986,4.909354402900888,21.25356927151817,2.9534072875976562,-2.5024667658120734,-8.608302688598627,-16.191879233214507,-1.0247261439827469,-12.400090960906567,-4.816514416290687,6.7401718036770575,5.882332680343573,-16.964588586153752,3.7917882723079397,3,4.430107116699219,7.20977783203125,3.8220529556274414,2.2035160064697266,-10.771228790283203,1,-0.17783499349588727,1.1538451144329152,69.4918212890625,6.33336261033771,72.44522857666016,2.9999749057396845,73.66133117675781,-0.17783499349588727
2369,2009-03-04,70.70793151855469,70.70793151855469,67.75453186035156,68.10198974609375,1652577.0,0.04896912671491993,1.2666658859488356,-1.2499990850969613,31.858398137676673,30.667817717552726,2.5069639344962837,5.811171976131305,0.9392347554775853,1.4502485307091604,20.090187537327164,3.3008651733398438,-3.044798377302598,-4.786248779296869,-12.321914717276286,2.7494171586825473,-8.554081748286578,-1.018415810307161,1.9870349038791488,53.65852091065375,28.724133955351846,3.7678329689897097,3,1.129241943359375,3.9089126586914062,0.5211877822875977,-1.2161083221435547,-13.377178192138665,2,-0.21130221421843098,1.12499348134567,67.40706634521484,1.1538451144329152,69.4918212890625,6.33336261033771,72.44522857666016,-0.21130221421843098
2370,2009-03-05,69.31809234619139,70.88166046142578,68.62317657470703,70.01301574707031,968345.0,-0.019656057566874052,-1.1666660567313076,-0.2666688136407074,29.999985361540652,28.637166200561694,3.411241873418078,6.710411334577486,2.405097686594246,2.693930157286289,18.836612936658632,2.25848388671875,-3.269642171094773,-5.6462127685547046,-13.361058766547288,2.0686332294378786,-9.503635767551003,-1.7887897695584059,2.2150566950759867,39.999974905519046,13.693269772796747,3.857422998996293,3,2.5190811157226705,5.298751831054702,2.5190839767456197,0.6080570220947408,-11.98733901977537,3,-0.16791975839732498,1.2666658859488356,70.70793151855469,1.12499348134567,67.40706634521484,1.1538451144329152,69.4918212890625,-0.16791975839732498
2371,2009-03-06,68.44944763183594,69.31809234619139,67.58080291748047,68.27571868896484,1244913.0,-0.01253128418504701,-1.2222222222222041,-0.24999725531096814,28.225797312095295,27.309926501096278,3.5045525536079936,6.935820390782084,3.3636425172586115,3.4670328622803197,17.433034883693345,1.7372894287109233,-3.7153365929703455,-5.880744552612299,-13.545827089513736,1.784337984289138,-9.713285821063025,-2.0482032841615734,2.4322128295898438,32.14286274429846,5.669807086058523,3.8325412684507207,3,2.866535186767578,6.167396545410156,3.387728691101074,1.4767017364501953,-10.771232604980469,4,-0.17512689195464104,-1.1666660567313076,69.31809234619139,1.2666658859488356,70.70793151855469,1.12499348134567,67.40706634521484,-0.17512689195464104
2372,2009-03-09,66.53842163085939,68.97063446044922,64.974853515625,68.79690551757811,1500694.0,-0.02791879360744065,2.066669399179075,-13.000043915506401,29.661003071843353,27.195253192476574,4.743272972078998,8.300967903589125,5.422625622350608,5.316699046563414,16.228502357369806,3.9957809448242188,-4.001457031027954,-7.175030517578108,-15.273688999569998,0.9236279644137824,-11.224359758574053,-3.125701276582163,4.343238830566392,26.470614827626086,-1.7338007610831632,4.049329240995948,3,3.822048187255845,7.122909545898423,6.080534934997544,4.1695079803466655,-5.733074188232436,0,-0.1592689366889708,-1.2222222222222041,68.44944763183594,-1.1666660567313076,69.31809234619139,1.2666658859488356,70.70793151855469,-0.1592689366889708
2373,2009-03-10,66.36469268798828,66.88587951660156,65.14858245849611,66.88587951660156,1574821.0,-0.002610956776746498,5.666695943670989,0.2307684512066618,26.31578541870995,26.708889033508715,4.09479704788059,7.822174320905333,5.745343478814263,5.378448881862994,15.1105230660807,1.7372970581054545,-4.561721409360075,-6.679900741577143,-14.891052570742389,1.5312510875881031,-10.785476656159773,-2.5743248269945127,3.335606384277341,23.52944975375121,-4.517919063004026,4.105575914582623,3,3.1271324157714844,7.296638488769531,6.254263877868652,4.343236923217773,-3.474590301513672,1,-0.17539267737978947,2.066669399179075,66.53842163085939,-1.2222222222222041,68.44944763183594,-1.1666660567313076,69.31809234619139,-0.17539267737978947
2374,2009-03-11,64.10620880126953,66.71215057373047,62.36891174316406,66.53842163085939,4104406.0,-0.03403140729268417,2.1250024016226736,4.666681305168883,24.793380031212564,26.37092890270837,5.5172521960171395,9.255324722290567,8.135244987641016,7.450811918448551,14.107796933260552,4.343238830566406,-4.898963527970821,-8.113169097900396,-16.43930029804821,0.21296210224742396,-12.276234697974303,-3.9501034978264897,4.8644256591796875,20.408179726703132,-7.797706578350315,4.16306560007391,3,3.5614547729492188,8.252151489257812,8.512747764587402,6.601720809936523,-2.605945587158203,2,-0.11653116579544087,5.666695943670989,66.36469268798828,2.066669399179075,66.53842163085939,-1.2222222222222041,68.44944763183594,-0.11653116579544087
2375,2009-03-12,66.88587951660156,67.23333740234375,64.45366668701172,64.45366668701172,1617656.0,0.043360397804041995,-1.2857133894822692,-0.9999999999999941,30.53434935372347,26.46693368240415,1.8723042087964217,5.917010787280802,5.550004757432902,4.564609305055129,13.797143323030625,3.1271286010742188,-5.070531984552588,-4.786250305175784,-12.997401459771524,3.4249008494199487,-8.891825882473654,-0.6806747278779142,0.7644104003906307,65.00000548942037,37.48401259748723,4.105575577297867,3,0.17373275756835938,5.472480773925781,6.862318992614746,4.951292037963867,-6.601722717285156,3,-0.1428571510047033,2.1250024016226736,64.10620880126953,5.666695943670989,66.36469268798828,2.066669399179075,66.53842163085939,-0.1428571510047033
2376,2009-03-13,68.27571868896484,68.62317657470703,66.71215057373047,68.10198974609375,1056206.0,0.02077926136888597,3.400017566202626,0.07142834737056729,37.209299158799915,28.228055567848617,-0.19129497240216153,3.993029539250813,4.3523522184081855,3.0888458066825706,13.381421770693208,1.9110260009765625,-5.154876844462748,-2.9273414611816406,-10.76214013745755,4.907457215094276,-6.844740799319595,0.990057876956314,-5.906806945800781,89.47372070528058,57.51674124963848,3.9173993381379573,3,-1.6504325866699219,4.0826416015625,5.472479820251465,3.561452865600586,-6.4279937744140625,4,-0.16030538488228052,-1.2857133894822692,66.88587951660156,2.1250024016226736,64.10620880126953,5.666695943670989,66.36469268798828,-0.16030538488228052
2377,2009-03-16,68.27571868896484,69.14436340332031,67.40706634521484,68.44944763183594,904571.0,0.0,1.2222319812236813,-1.0,36.22047298549618,30.53538564789978,-0.4268254978284318,3.415599659839941,4.442088292781307,3.0129349662944946,12.858384892069145,1.7372970581054688,-5.27039881476604,-2.4495853424072322,-9.728266019797374,4.829095334982902,-6.088925681102296,1.1897549962878315,-5.781721649169924,87.17953048851895,53.108280504030645,3.6393403386950687,3,-1.6504325866699219,3.995777130126953,7.3835039138793945,3.648317337036133,-5.385616302490234,0,-0.15521628868364024,3.400017566202626,68.27571868896484,-1.2857133894822692,66.88587951660156,2.1250024016226736,64.10620880126953,-0.15521628868364024
2378,2009-03-17,67.05960845947266,69.14436340332031,67.05960845947266,67.58080291748047,610258.0,-0.017811752887322507,-6.999912170272565,3.0000439155065655,36.22047298549618,31.020060630990837,0.821169390182618,4.233016112204439,5.730052793037501,4.128963362372318,13.478469852317989,2.0847549438476562,-5.427030045393209,-3.274803924560544,-10.453607776882137,3.903999927761049,-6.8642058507213335,0.3145980016002454,-4.2995967651367195,69.23076056896288,32.92066934115493,3.5894019261607957,3,-0.4343223571777344,4.690700531005859,9.33796501159668,4.86442756652832,-3.8220481872558594,1,-0.09326420419864889,1.2222319812236813,68.27571868896484,3.400017566202626,68.27571868896484,-1.2857133894822692,66.88587951660156,-0.09326420419864889
2379,2009-03-18,67.92826080322266,68.10198974609375,66.88587951660156,67.58080291748047,962162.0,0.012953435961007287,2.5000219577532827,-0.6666569078080627,37.20932053456868,31.821097872438397,-0.540035227597329,2.8971816655145375,4.894423830054791,3.156099950908697,14.281674734815319,1.2161102294921875,-5.12344571803456,-2.0152603149414006,-8.793549972324499,4.763029342441698,-5.4044051436329426,1.3738845137501414,-4.9128750405273465,74.07415841084936,36.65153671037203,3.3891448286915473,3,-2.084758758544922,3.8220481872558594,8.816770553588867,3.9957752227783203,-5.038158416748047,2,-0.07416881217293037,-6.999912170272565,67.05960845947266,1.2222319812236813,68.27571868896484,3.400017566202626,68.27571868896484,-0.07416881217293037
2380,2009-03-19,66.71215057373047,68.27571868896484,66.19096374511719,68.27571868896484,972810.0,-0.01790286127029017,1.6666634136820533,-4.500021957753282,37.2093078674452,32.81926571192172,0.298990259030802,3.6721600630291675,6.146909229585404,4.31429855143503,15.271677993376953,2.0847549438476562,-4.497141075590022,-2.831792449951166,-9.366377873238847,3.7027929733365212,-6.0990851615950135,0.4355002616926811,-3.4516057054101594,17.64701323661614,-20.557029838272186,3.2672927116438424,3,-0.9555130004882812,5.038158416748047,10.032880783081055,5.211885452270508,-3.300861358642578,3,-0.07812500893460106,2.5000219577532827,67.92826080322266,-6.999912170272565,67.05960845947266,1.2222319812236813,68.27571868896484,-0.07812500893460106
2381,2009-03-20,65.32231140136719,66.88587951660156,65.14858245849611,66.88587951660156,944080.0,-0.020833373836857905,1.2222211378939996,1.0,40.000007319218945,33.96804396163012,1.3394542871732966,4.470226662027187,7.546521930721369,5.634834865964734,16.186160574278617,1.7372970581054545,-4.529593846805412,-3.7004428863525334,-9.800514882434896,2.3996291097298297,-6.750478884393715,-0.6504068883113518,-1.8264137916468783,4.347809483803492,-36.762844076793904,3.0500359980411798,3,0.434326171875,5.125026702880859,11.46615219116211,6.601724624633789,-2.432209014892578,4,-0.07712762292035691,1.6666634136820533,66.71215057373047,2.5000219577532827,67.92826080322266,-6.999912170272565,67.05960845947266,-0.07712762292035691
2382,2009-03-23,65.32231140136719,66.71215057373047,63.58501815795898,66.71215057373047,1119430.0,0.0,3.4999917658877298,0.8888894310529911,44.44444896248047,35.98233991093795,1.2838146526115963,3.990694986011377,7.595701834111338,5.649193309219129,17.123885187720454,3.1271324157714915,-4.4044270483956325,-3.266118621826166,-9.102692590957034,2.5704553473046943,-6.184405606391593,-0.3478316372607395,3.822052001953125,31.24996140251932,-13.725424022458949,2.9182869845654307,3,0.434326171875,5.0381622314453125,11.726747512817383,6.601724624633789,0.173736572265625,0,-0.0531914197810166,1.2222211378939996,65.32231140136719,1.6666634136820533,66.71215057373047,2.5000219577532827,67.92826080322266,-0.0531914197810166
2383,2009-03-24,55.24600219726562,57.85194396972656,53.33497619628906,57.50448608398438,12818631.0,-0.15425524584071404,2.058825960713806,1.6249965691198933,19.727904162994605,35.419509258913735,10.747265210365875,13.24076562790129,17.537909165973055,15.744006866378378,18.904260763151658,11.987335205078125,-4.420179805421071,-12.386915206909187,-20.17765292562398,-4.596177488194385,-16.28228406626659,-8.49154634755179,13.787174301147466,12.790703018363207,-29.8021801801801,3.8953688593574,3,5.99366760253907,10.336906433105476,21.803056716918952,16.67803382873536,10.94496154785157,1,0.13836476641177375,3.4999917658877298,65.32231140136719,1.2222211378939996,65.32231140136719,1.6666634136820533,66.71215057373047,0.13836476641177375
2384,2009-03-25,55.59346008300781,57.50448608398438,55.24600219726562,55.59346008300781,3349035.0,0.006289285593942706,-5.500021957753191,-0.0,21.985826868278608,34.46967342719765,10.130629621214197,12.13344071911959,17.152833474030842,15.360111160861422,21.36911452590717,2.258483886718764,-4.383001862289532,-11.162123107910162,-20.194564638297635,-2.129681577522689,-15.678343873103898,-6.645902342716425,12.811788403320307,15.116276100909303,-26.656013520803164,4.516220765193736,3,5.646209716796875,9.46826171875,20.804113388061523,16.330575942993164,11.29241943359375,2,0.1374999897073399,2.058825960713806,55.24600219726562,3.4999917658877298,65.32231140136719,1.2222211378939996,65.32231140136719,0.1374999897073399
2385,2009-03-26,56.98329544067383,57.15702438354492,54.55108261108398,56.46210861206055,52092.0,0.024999979414679796,5.000017566202643,100.0,27.083336827754152,33.34456650152589,8.033164829397705,9.939676578508056,15.740754720776067,13.908892587051866,24.06983202306302,2.6059417724609446,-4.259808132641098,-8.938385963439941,-18.357617788508364,0.480845861628481,-13.64800187597416,-4.22877005090573,10.819142154052727,26.923070426722155,-15.403554296863732,4.709615912534212,3,4.256374359130859,8.078426361083984,19.327411651611328,14.940740585327148,10.423770904541016,3,0.10365857046562788,-5.500021957753191,55.59346008300781,2.058825960713806,55.24600219726562,3.4999917658877298,65.32231140136719,0.10365857046562788
2386,2009-03-27,56.98329544067383,57.50448608398438,56.46210861206055,57.33075332641602,1506696.0,0.0,1.9999780424877451,-0.6666666666666803,29.323312491157083,32.57821533548822,6.998888714059731,9.19325720095894,15.606039269541697,13.800621519389338,26.93649543884749,1.0423774719238352,-3.9028206346735885,-8.16528930664063,-17.864053915244014,1.5334753019627527,-13.014671610942315,-3.315907002338939,10.240443698115229,27.272719495509513,-16.354870030722864,4.849382304301691,3,4.256374359130859,8.078426361083984,19.24054718017578,14.940740585327148,9.03393936157228,4,0.11280487947746631,5.000017566202643,56.98329544067383,-5.500021957753191,55.59346008300781,2.058825960713806,55.24600219726562,0.11280487947746631
2387,2009-03-30,55.24600219726562,56.63583755493164,55.24600219726562,56.63583755493164,1494234.0,-0.03048776365026018,1.0000000000000102,4.00001097887658,27.464795048328526,31.605362231358473,7.480166351439102,10.338634787593769,17.236058207198802,15.40755642406436,29.32967247785382,1.7372932434082102,-3.922962094359818,-9.190291595458994,-19.61156473068693,1.2309815397689405,-14.400928163072969,-3.979655027845027,11.42218642382344,42.307718293111215,-3.702609282871329,5.210636567613967,3,5.559345245361335,9.815719604492195,20.890977859497077,17.459817886352546,12.855987548828132,0,0.13836476641177375,1.9999780424877451,56.98329544067383,5.000017566202643,56.98329544067383,-5.500021957753191,55.59346008300781,0.13836476641177375
2388,2009-03-31,55.41973114013672,56.80956649780274,55.07226943969727,55.7671890258789,3437151.0,0.003144642796971464,-2.333323574403348,0.2499993138220869,30.769234667042326,30.889797134966656,6.125886283685503,9.719101765064309,16.966063260177663,15.05689126720111,31.034977261605956,1.7372970581054688,-4.290104735829509,-8.417195892333986,-19.47828975276333,2.6438979680953594,-13.947742822548662,-2.8866489621193097,10.71512898396034,29.411779901500584,-19.017599235537286,5.530546930214673,3,5.385616302490234,9.120800018310547,20.717248916625977,17.286088943481445,10.771232604980469,1,0.18181821936336506,1.0000000000000102,55.24600219726562,1.9999780424877451,56.98329544067383,5.000017566202643,56.98329544067383,0.18181821936336506
2389,2009-04-01,55.7671890258789,55.7671890258789,55.7671890258789,55.7671890258789,4378484.0,0.00626957003568962,1.0,-0.0,22.41380289432381,29.24585213795317,4.3269987183273315,8.637793932316931,16.513190744901642,14.464685037047424,33.2227951927906,0.3474578857421804,-4.697508784360515,-7.3227008819580135,-18.447833331879984,3.802431567963964,-12.885267106918995,-1.7601346569970246,9.855675741105834,41.17644019699884,-4.943841329292155,5.562566224960988,4,4.343238830566413,8.773342132568366,20.28292655944825,16.938631057739265,11.81361389160157,2,0.18691590702915128,-2.333323574403348,55.41973114013672,1.0000000000000102,55.24600219726562,1.9999780424877451,56.98329544067383,0.18691590702915128
2390,2009-04-02,57.67821502685547,60.4578857421875,56.98329544067383,58.89432144165039,3161256.0,0.03426792768933984,-1.6666637389790862,-100.0,24.36975022502004,27.509156905264405,1.1172351837278356,6.124006811150004,14.511182076274139,12.347474448556383,34.82713468929074,4.690696716308601,-5.035286638679423,-4.82968101501465,-15.799708116054163,6.140346086024856,-10.31469456553441,0.655332535505103,7.453134197301438,48.38713790199362,7.430598348138922,5.485013550519754,4,2.345348358154297,5.993671417236328,17.372957229614258,15.027605056762695,8.33901977539064,3,0.15963851317969757,1.0,55.7671890258789,-2.333323574403348,55.41973114013672,1.0000000000000102,55.24600219726562,0.15963851317969757
2391,2009-04-03,56.46210861206055,58.5468635559082,55.94091796875,57.85194396972656,2026222.0,-0.021084328185757673,-1.1428564706841846,1.1428566947411345,23.015875920327147,25.128204345025143,1.0553296751243124,6.741653526426703,15.687506860504712,13.416267739390221,36.237665293382115,2.605945587158203,-5.561763695833903,-5.446420478820798,-16.359346613019724,5.4665056553781355,-10.902883545920261,0.010042588278665221,8.197385690981648,25.806501880214405,-8.91883706371096,5.456463067099466,4,0.4343223571777344,6.688587188720703,18.502197265625,16.243711471557617,10.59749984741211,4,0.19384606778246338,-1.6666637389790862,57.67821502685547,1.0,55.7671890258789,-2.333323574403348,55.41973114013672,0.19384606778246338
2392,2009-04-06,55.94091796875,57.67821502685547,55.7671890258789,57.15702438354492,1667919.0,-0.009230803739398774,-1.444448239602406,0.8750003430889534,23.770496229039452,25.577381241252347,0.11825977251977093,6.775585889121281,15.893206719832762,13.801947718169089,36.94943303387459,1.9110260009765696,-6.092478712636954,-5.4377359390258775,-16.432930279038942,5.55745840098718,-10.935333109032413,0.059861230980651214,8.265595610022075,16.12904596733112,-13.643696933971174,5.49759717000653,4,1.5635662078857422,6.601726531982422,18.762792587280273,16.764902114868164,9.728858947753892,0,0.1801242668045775,-1.1428564706841846,56.46210861206055,-1.6666637389790862,57.67821502685547,1.0,55.7671890258789,0.1801242668045775
2393,2009-04-07,54.72481155395508,56.28837966918945,54.37735366821289,56.28837966918945,3199279.0,-0.021739121540234052,1.4444422757880355,1.285716526294327,19.35482671406696,25.285047890784384,1.3998719685318548,7.457288951927531,16.75078371151605,14.841438718878095,37.79978445322069,1.9110260009765625,-6.728565542010074,-6.071848297119139,-17.187381401654577,5.043684807416305,-11.629614849386854,-0.514081744851417,9.046840529517674,5.714267789645383,-17.692301687390696,5.557766552267721,4,2.692808151245117,7.383506774902344,19.283981323242188,17.981008529663086,12.334796905517578,1,0.2444444816214606,-1.444448239602406,55.94091796875,-1.1428564706841846,56.46210861206055,-1.6666637389790862,57.67821502685547,0.2444444816214606
2394,2009-04-08,56.63583755493164,56.80956649780274,53.68243408203125,54.2036247253418,1562298.0,0.03492065018976653,1.2500020585337137,-1.5555528447350444,27.343746649523695,25.313982315425445,-0.38860966566689825,5.225837278875417,14.50164313644379,12.812102920789542,38.01978816528512,3.1271324157714915,-7.536447589185855,-3.7873037338256808,-14.93658379119681,7.3619763235454485,-9.361943762511245,1.7873362948598839,6.718347493053763,43.589765244259475,18.650999088157697,5.574640028685566,4,0.4343223571777344,5.472480773925781,16.591171264648438,16.069982528686523,10.423770904541016,2,0.168711660367306,1.4444422757880355,54.72481155395508,-1.444448239602406,55.94091796875,-1.1428564706841846,56.46210861206055,0.168711660367306
2395,2009-04-09,57.33075332641602,57.33075332641602,56.46210861206055,57.15702438354492,421951.0,0.012269894849005647,8.999999999999265,0.07142834737057022,31.45160676261355,25.550459456698388,-1.149988989364985,3.982559661641652,13.492119222583774,11.985388439552075,38.42738486641889,0.8686447143554759,-6.771632696902579,-2.614631652832024,-13.411185426791782,8.181922121127734,-8.01290853981191,2.783645234147855,5.622663367501524,74.99994118482019,45.496176054550524,5.398276886979879,4,-0.26059341430664773,4.777565002441399,15.896255493164055,15.375066757202141,11.81361007690429,3,0.17878798020854858,1.2500020585337137,56.63583755493164,1.4444422757880355,54.72481155395508,-1.444448239602406,55.94091796875,0.17878798020854858
2396,2009-04-14,57.33075332641602,58.89432144165039,56.98329544067383,56.98329544067383,2230535.0,0.0,-10.000043915506565,1.9999999999999591,31.45160676261355,25.99343853606339,-1.2242632763401033,3.289186208967436,13.1150179423096,11.890352005489511,39.28184038032737,1.9110260009765625,-6.103621370621603,-2.067383384704584,-12.173543041040311,8.038776271631136,-7.120463212872444,2.985696443463276,5.237925747596385,69.9999634038786,39.03509976912418,5.05307982816786,4,-0.26059341430664773,3.9957809448242045,15.896255493164055,15.375066757202141,10.42377853393554,1,0.1515152160372477,8.999999999999265,57.33075332641602,1.2500020585337137,56.63583755493164,1.4444422757880355,54.72481155395508,0.1515152160372477
2397,2009-04-15,57.67821502685547,59.06805038452149,57.15702438354492,57.15702438354492,1447437.0,0.006060651226073244,-6.333308936008283,1.5000109788766107,60.29411669733209,29.273980983873365,-1.3303318589418467,2.2209475520324133,12.425922105086755,11.410809192952968,40.39870576185447,1.9110260009765696,-5.645674779517236,-1.1900465011596708,-10.408677680292087,8.028584677972745,-5.799362090725879,3.419269088406537,4.521115932048005,74.19356895099675,39.239028564602904,4.609315589566206,4,-0.6080551147460938,3.5614547729492188,15.288198471069336,15.027605056762695,11.466148376464844,2,0.1626505506151521,-10.000043915506565,57.33075332641602,8.999999999999265,57.33075332641602,1.2500020585337137,56.63583755493164,0.1626505506151521
2398,2009-04-16,60.80534744262695,61.15280532836914,58.025672912597656,58.5468635559082,2260864.0,0.0542168722509091,1.117649338169193,4.333316255205779,67.8571475250167,34.32324149839479,-4.037792087896769,-1.4743534843432116,8.93604340901328,8.206539196213782,41.16172652306423,3.474590301513672,-5.210377719451401,2.2497989654541044,-6.190310314530507,10.689908245438723,-1.9702556745382012,6.46985360544641,1.039409325771942,95.3488538349079,55.49374066128583,4.220054639992308,4,-3.387727737426758,0.4343223571777344,11.20555305480957,11.900472640991211,6.775455474853516,3,0.08000002760393365,-6.333308936008283,57.67821502685547,-10.000043915506565,57.33075332641602,8.999999999999265,57.33075332641602,0.08000002760393365
2399,2009-04-17,62.89010238647461,64.27993774414061,61.50026321411133,61.50026321411133,1970097.0,0.03428571715365547,-2.9999945105917925,0.6153859146555685,69.3181891903356,39.31751249454097,-5.594195742722015,-4.169689618936985,6.404475805897192,6.066872110086209,41.517058376912544,3.4745903015136577,-4.458906442216922,4.586461830139157,-2.925491190285058,12.098414850563373,0.8304853199270497,8.342438340351265,-9.555126190185547,82.22223414985008,39.048736366492825,3.7559765102121063,4,-3.908916473388679,-1.6504325866699219,8.68647575378418,9.815717697143555,5.211887359619141,4,0.06629828724678233,1.117649338169193,60.80534744262695,-6.333308936008283,57.67821502685547,-10.000043915506565,57.33075332641602,0.06629828724678233
2400,2009-04-20,61.50026321411133,63.93247985839844,61.15280532836914,63.93247985839844,1092639.0,-0.0220994897388207,1.2857129413683694,-1.7499986276479533,63.54166285457066,43.82037770945691,-4.02886180496607,-3.362741669948221,7.361344822888995,7.444867272610594,41.711248418980674,2.779674530029297,-3.8539448466848256,3.457217025756833,-3.1314015271744466,10.045835578688113,0.16290774929119323,6.751526302222473,-7.9463877868652375,61.90474447803748,16.029223144301845,3.294309276465641,4,-2.5190773010253977,-0.2605934143066406,8.512748718261719,10.858097076416016,10.076313018798828,0,0.0903954707641923,-2.9999945105917925,62.89010238647461,1.117649338169193,60.80534744262695,-6.333308936008283,57.67821502685547,0.0903954707641923
2401,2009-04-21,60.284156799316406,63.0638313293457,59.41550827026367,61.32653427124024,2678284.0,-0.01977400341460467,-1.6250001715442413,0.42857098045612607,65.5913861712009,48.46714325858597,-2.4737209500227664,-2.6808843238239177,8.082218047222767,8.677316705999829,41.78335753653919,3.6483230590820312,-3.10636607491346,2.493018341064456,-3.2554409163206017,8.241477598449514,-0.38121128762807643,5.367247969756988,-6.515760125732427,43.90243510571021,-2.3242402958545085,2.8742296286925293,4,-1.3029708862304759,0.9555130004882812,9.424829483032227,12.074203491210938,10.423774719238281,1,0.1469740488118494,1.2857129413683694,61.50026321411133,-2.9999945105917925,62.89010238647461,1.117649338169193,60.80534744262695,0.1469740488118494
2402,2009-04-22,61.84772491455078,62.36891174316406,59.58924102783203,60.4578857421875,2121101.0,0.025936634071857867,1.2857133894822692,-1.3333357730747604,68.31682522566395,53.907365315430084,-3.4769305886401725,-4.762270601432391,6.10418372939894,7.150235405574591,41.4227372416708,2.7796707153320312,-2.4539915187828925,4.23031578063965,-0.7135036128045087,9.174135174083808,1.7584060839175706,6.702225477361729,-7.869097419555672,61.11113144228989,12.23048630746063,2.47190969672208,4,-2.866539001464851,-0.6080551147460938,7.644098281860352,10.510635375976562,9.381393432617188,2,0.0955056463913857,-1.6250001715442413,60.284156799316406,1.2857129413683694,61.50026321411133,-2.9999945105917925,62.89010238647461,0.0955056463913857
2403,2009-04-23,62.89010238647461,63.58501815795898,60.63161849975586,61.84772491455078,2136209.0,0.01685393397031154,1.428573893213348,0.7499986276479532,69.52380514223445,58.59403848128683,-3.6199309080234627,-5.483763752108111,4.622903877164887,6.107233318560219,39.051830254376526,2.953399658203118,-1.562640889274867,4.890488243103029,-0.4476076783704812,10.228584164576539,2.2214402823662738,7.559536203839784,-8.705448686496588,71.4286050372459,20.68225366040346,2.669047960736754,4,-2.5190792083740305,-1.6504325866699219,6.55828857421875,9.468257904052734,8.512744903564453,3,0.09944746119845349,1.2857133894822692,61.84772491455078,-1.6250001715442413,60.284156799316406,1.2857129413683694,61.50026321411133,0.09944746119845349
2404,2009-04-24,63.2375602722168,63.41128921508789,62.02145385742188,63.2375602722168,1301138.0,0.005524842106425121,7.000021957753241,0.0,66.66665904247643,62.50682206793826,-3.277073006101304,-5.511773385047547,3.8035283400806748,5.706736017239365,36.552796507419274,1.3898353576660085,-0.6035971600982322,4.855741119384767,-0.8396385818133325,10.551120820582874,2.0080512687857137,7.70343096998382,-8.851000891355525,84.61536512633678,32.183822704162715,2.847689850599052,4,-2.6059436798095774,-2.4322128295898438,5.950237274169922,9.120800018310547,6.080532073974595,4,0.0686813758558591,1.428573893213348,62.89010238647461,1.2857133894822692,61.84772491455078,-1.6250001715442413,60.284156799316406,0.0686813758558591
2405,2009-04-27,62.89010238647461,63.93247985839844,61.84772491455078,63.58501815795898,1053309.0,-0.005494485939155358,1.999994510591813,-100.0,70.32966423105452,66.82660623109837,-2.299955181386558,-4.953048149306326,3.754912214979882,6.010246647686401,33.761102284191495,2.0847549438476562,0.6464266005510382,4.212942886352536,-1.7818204941745819,10.207706266879647,1.2155611960889843,7.210324576616088,-8.305675438347748,76.92308991577548,20.251062368237868,2.9973816902635555,4,-2.171621322631843,-2.0847549438476562,5.906803131103516,9.468257904052734,6.601718902587891,0,0.0828729348791779,7.000021957753241,63.2375602722168,1.428573893213348,62.89010238647461,1.2857133894822692,61.84772491455078,0.0828729348791779
2406,2009-04-28,63.41128921508789,63.58501815795898,61.50026321411133,63.0638313293457,929328.0,0.008287263159637792,5.000021957753385,-0.5000000000000051,73.62637256574453,68.3079679942553,-2.087427389936664,-5.236449754884532,2.8411420838603334,5.461566857886112,31.03352775149123,2.084754943847649,1.6535861243655958,4.412730026245114,-1.881435968479508,10.706896020969744,1.2656470288828032,7.5598130236074255,-8.632952051040753,87.99995432803362,25.117237451508124,3.1470829973623142,4,-2.258483886718757,-3.300861358642578,5.342184066772461,8.947071075439453,6.949184417724609,1,0.12876708735767894,1.999994510591813,62.89010238647461,7.000021957753241,63.2375602722168,1.428573893213348,62.89010238647461,0.12876708735767894
2407,2009-04-29,62.89010238647461,64.62739562988281,62.71637344360352,63.58501815795898,1679327.0,-0.008219148909675122,-2.666673985917797,-1.9999999999999796,77.01149976477524,69.32511824311736,-0.837230130244059,-4.335506878013618,2.9499944962741154,5.974142704122968,27.86782100421753,1.9110221862792898,2.5349563912344806,3.509338188171384,-2.7536576907539256,9.772334067096686,0.3778402487087291,6.640836127634039,-7.9217332108256,56.521768185979724,-13.030886110741548,3.1314979394626516,4,-0.8686504364013672,-2.8665390014648438,5.211885452270508,9.468257904052734,7.470371246337891,2,0.12430937199048686,5.000021957753385,63.41128921508789,1.999994510591813,62.89010238647461,7.000021957753241,63.2375602722168,0.12430937199048686
2408,2009-04-30,65.49604797363281,66.01723480224611,63.93247985839844,64.27993774414061,1251332.0,0.04143649776786895,-1.181817455944953,-1.7500109788766798,78.02198518122441,70.29220668654945,-3.0260479801318567,-6.480092084246195,0.04870583103920012,3.427357443970692,24.68643039196141,3.1271324157714986,3.5499355198818847,5.611467933654787,-0.925062809963805,12.147998677273385,2.3432025618454873,8.879733305464086,-10.141317739814454,88.46158718415778,14.979357578444919,3.268265371809298,4,-2.7796764373779226,-5.819942474365227,2.5625076293945312,6.862312316894531,4.5169677734375,3,0.08753307338243,-2.666673985917797,62.89010238647461,5.000021957753385,63.41128921508789,1.999994510591813,62.89010238647461,0.08753307338243
2409,2009-05-04,66.19096374511719,67.05960845947266,64.62739562988281,66.71215057373047,1169305.0,0.010610041261789327,3.0000125472875903,-0.42856873988380784,78.0219851812244,71.90113138951097,-3.5799681345061245,-6.697424893815594,-0.9675706707845961,2.7546340482840748,21.4594586610445,2.4322128295898438,3.9784996231320378,5.7851949691772475,-1.0255461602041436,12.595936098558639,2.3798244044865555,9.19056553386794,-10.196483237193164,84.37505360761219,10.626902477629073,3.4053705646906938,5,-2.9534053802490234,-5.819942474365234,-2.779674530029297,1.6504287719726562,5.038154602050781,0,0.07874010665551534,-1.181817455944953,65.49604797363281,-2.666673985917797,62.89010238647461,5.000021957753385,63.41128921508789,0.07874010665551534
2410,2009-05-05,66.88587951660156,69.31809234619139,66.19096374511719,66.19096374511719,2915819.0,0.010498650150499333,-8.000021957753242,-1.3333333333333333,78.94737207052805,73.38512982276954,-3.8337550442710793,-7.027457987606084,-1.9487939930176168,2.091724767026406,20.541237917413575,3.1271286010742045,4.059250599826328,6.019727516174314,-1.2444260942997971,13.283881126648424,2.387650710937251,9.651804321411369,-10.00618877255365,68.88889756352735,-5.113057922927382,3.6320768052370562,5,-2.4322128295898438,-5.3856163024902415,-3.7351837158203125,0.9555130004882812,7.470375061035156,1,0.036363621846164706,3.0000125472875903,66.19096374511719,-1.181817455944953,65.49604797363281,-2.666673985917797,62.89010238647461,0.036363621846164706
2411,2009-05-06,67.40706634521484,68.10198974609375,66.71215057373047,67.23333740234375,1178387.0,0.007792180238639368,-1.2857268330018758,0.25,79.16666476061779,74.59066754887553,-3.6188639399884295,-7.047987669840637,-2.7897391370897537,1.5726124485946968,19.357355135435697,1.3898391723632812,3.9702307404180317,5.99366645812988,-1.518373194445843,13.505706110705603,2.2376466318420256,9.749686284417741,-9.283535440952583,71.05259964601905,-2.804284417522439,3.756019826287861,5,-2.432210922241211,-5.906803131103523,-4.256370544433594,0.434326171875,6.775459289550781,2,0.030927839718923655,-8.000021957753242,66.88587951660156,3.0000125472875903,66.19096374511719,-1.181817455944953,65.49604797363281,0.030927839718923655
2412,2009-05-07,66.01723480224611,68.10198974609375,65.49604797363281,67.58080291748047,1630351.0,-0.020618484356683453,1.0,-9.000043915506483,67.4418753094184,74.35934201189596,-1.7605273578954694,-5.127444817211035,-1.686401997790469,2.995293263936034,17.885648023855715,2.6059417724609375,4.052818805971405,4.100019073486344,-3.2156690915317796,11.415707238504467,0.4421749909772785,7.757863155995402,-6.774247753790931,38.70970940766686,-31.0889936254167,3.65784408250906,5,-0.6080570220947408,-4.516971588134787,-2.866539001464858,1.8241577148437358,7.296638488769517,3,0.0657894691223666,-1.2857268330018758,67.40706634521484,-8.000021957753242,66.88587951660156,3.0000125472875903,66.19096374511719,0.0657894691223666
2413,2009-05-08,68.10198974609375,68.10198974609375,66.71215057373047,66.88587951660156,806987.0,0.03157894980140408,1.2857124932558752,-0.7777788621059893,67.44187530941838,74.4454771526673,-3.384102733621745,-6.491450007563181,-4.050534524602,0.8753988692402004,16.04754934379348,2.084754943847642,4.277531901735223,5.515915107727054,-1.4696331368842408,12.501463352338348,2.0231409854214064,9.0086892300327,-7.851492167864954,74.0741584108496,5.605417099091099,3.4927741223056477,5,-2.692811965942383,-6.601726531982429,-5.168455123901367,-0.26059722900390625,3.1271286010742188,4,0.03316325844720702,1.0,66.01723480224611,-1.2857268330018758,67.40706634521484,-8.000021957753242,66.88587951660156,0.03316325844720702
2414,2009-05-11,66.19096374511719,68.97063446044922,65.843505859375,68.79690551757811,1056281.0,-0.028061235921321592,1.1176467549107743,-2.1428499730234893,65.16855983927957,73.87202110913675,-1.1287828745471131,-4.034737337405147,-2.407647690612663,2.69543273804436,13.971027853014725,3.1271286010742188,4.286101807243277,3.1271327972412095,-3.4393664321707718,9.693632026653198,-0.15611681746477757,6.410382411947204,-5.0337066900921315,18.181781888083616,-49.00565955933048,3.2832496147059937,5,-0.7817859649658203,-4.6907005310058665,-3.518024444580078,1.6504287719726562,2.953399658203125,0,0.05774280635451645,1.2857124932558752,68.10198974609375,1.0,66.01723480224611,-1.2857268330018758,67.40706634521484,0.05774280635451645
2415,2009-05-12,67.58080291748047,68.10198974609375,65.843505859375,66.53842163085939,1008948.0,0.020997415564383726,1.1666660567313076,-0.4000017566151165,73.33336261025204,73.83946444741537,-1.9928416232819046,-4.866819848423631,-4.0718064059713726,1.205115653367585,12.026156738344751,2.25848388671875,4.226974872935848,4.004469490051271,-2.2715754184864494,10.280514398588991,0.8664470357824143,7.142491944320135,-5.6074623333387805,60.00008783082027,-9.714176854356133,3.138022454268862,5,-1.5635700225830078,-6.080539703369148,-5.25532341003418,0.260589599609375,3.1271286010742188,1,0.05398449370514702,1.1176467549107743,66.19096374511719,1.2857124932558752,68.10198974609375,1.0,66.01723480224611,0.05398449370514702
2416,2009-05-13,66.01723480224611,68.79690551757811,65.49604797363281,68.44944763183594,2093001.0,-0.023136276098162933,1.1111108400284087,-2.3333235744033205,63.33334309230631,72.31966926158549,-0.023184215163453814,-2.7606555986225274,-2.7671778868951122,2.6997031722076343,10.775744789429098,3.3008575439452983,4.217142712537488,2.006577301025402,-3.618076966680931,7.631231568731735,-0.8057498328277717,4.818904434878569,-3.309419041899446,14.999967063442806,-53.49739091194577,2.8123271338531675,5,0.6080513000488139,-4.516971588134787,-4.169509887695327,1.8241577148437358,3.9957809448242045,2,0.12631579920561742,1.1666660567313076,67.58080291748047,1.1176467549107743,66.19096374511719,1.2857124932558752,68.10198974609375,0.12631579920561742
2417,2009-05-14,67.05960845947266,67.23333740234375,65.32231140136719,66.01723480224611,878917.0,0.015789417117347826,1.7500109788766414,-0.4285700842234004,63.33333414658132,70.68759692440292,-0.46032305892543945,-3.229753627284957,-3.966505729740277,1.6186756905470645,9.502614047906425,1.9110260009765625,4.223347705988907,2.579881286621088,-2.3420404896586575,7.501803062900841,0.11892039848120817,5.040842174760961,-3.690765040541521,47.61905757717073,-19.660372970557425,2.460960888139876,5,-0.08686447143554688,-5.559345245361335,-7.036045074462891,0.7817840576171875,2.9534072875976562,3,0.10621769704482675,1.1111108400284087,66.01723480224611,1.1666660567313076,67.58080291748047,1.1176467549107743,66.19096374511719,0.10621769704482675
2418,2009-05-15,65.66977691650389,67.75453186035156,65.32231140136719,67.40706634521484,1215902.0,-0.020725315505065955,1.0,-1.666666666666703,57.29168262983688,68.38422997424875,1.0691791295349873,-1.535533313511607,-2.685806226259487,2.95860522933296,9.117738702910632,2.432220458984375,4.109807788268569,0.9468282699584876,-3.682648445981485,5.576304985898467,-1.3679100880114987,3.261566627928474,-1.7060086048467298,9.523978811901918,-53.26734004249233,2.3147383579699894,5,1.6504249572754048,-4.169513702392571,-5.64621257781981,2.1716156005859517,5.906799316406264,4,0.11640204571169543,1.7500109788766414,67.05960845947266,1.1111108400284087,66.01723480224611,1.1666660567313076,67.58080291748047,0.11640204571169543
2419,2009-05-18,67.05960845947266,67.23333740234375,64.80112457275389,65.66977691650389,834942.0,0.021163944941306356,1.8000087831013294,-0.8000000000000016,61.76471031441493,66.47504533468062,-0.2061568161542482,-2.7373238042180645,-4.277282942020037,1.5319947815359,9.741542660650119,2.432212829589858,4.0434851869071196,2.1281845092773466,-2.5292074483914178,6.785576466946111,-0.20051146955702848,4.456880488111729,-2.5604077443620668,56.5217142257061,-4.296882569171167,2.328695978834382,5,-0.17372894287109375,-5.559345245361335,-7.296639442443848,0.7817840576171875,3.822052001953125,0,0.06217617405587972,1.0,65.66977691650389,1.7500109788766414,67.05960845947266,1.1111108400284087,66.01723480224611,0.06217617405587972
2420,2009-05-19,67.05960845947266,68.97063446044922,66.53842163085939,67.40706634521484,1024658.0,0.0,-2.5000109788766927,-0.24999999999999745,60.60606799922551,64.41275680563703,-0.1999484991442415,-2.4237433284426686,-4.438280075877856,1.5253561263716904,10.527788038682322,2.4322128295898295,3.749067055937566,1.850217247009283,-2.604104453512832,6.304538947531398,-0.37694360325177456,4.077378097270341,-2.258483886718764,54.166651418282854,-3.0809323817182914,2.227160850261057,5,-0.17372894287109375,-4.169507980346687,-7.470369338989258,0.7817840576171875,3.3008651733398438,1,0.031088087027939748,1.8000087831013294,67.05960845947266,1.0,65.66977691650389,1.7500109788766414,67.05960845947266,0.031088087027939748
2421,2009-05-20,69.14436340332031,69.14436340332031,67.05960845947266,67.40706634521484,702796.0,0.031088087027939748,1.3999982433874516,-5.000021957753282,66.66667344373312,64.32662326500534,-2.2488415867733664,-4.016613372748452,-6.6351232313649575,-0.5428862978102273,10.85538235151041,2.0847549438476562,3.450505073908033,3.491961860656744,-0.6514050049900106,7.635328726303506,1.4202784278333667,5.563645293480121,-4.3432388305664205,100.0,40.8983398022226,2.0716834328233804,5,-2.171619415283203,-5.993669509887702,-9.555124282836914,-1.3029708862304688,3.3008651733398438,2,0.022613095822634932,-2.5000109788766927,67.05960845947266,1.8000087831013294,67.05960845947266,1.0,65.66977691650389,0.022613095822634932
2422,2009-05-22,67.75453186035156,68.97063446044922,66.71215057373047,68.27571868896484,1176155.0,-0.02010043154004959,1.363644348273921,-0.2999986825405887,56.43565131337517,63.1037094876672,-0.655602027002189,-2.2783830071609543,-5.314233374666294,0.8943792263588506,11.127981188797747,2.4322128295898438,3.0149931754588124,1.8067899703979435,-2.0250555897287796,5.638635530524667,-0.10913280966541095,3.722712750461298,-2.5017105102539148,68.00011242330194,12.091285026561579,1.9159227800633607,5,-0.7817878723144531,-4.5169734954834055,-8.556184768676758,0.08686065673828125,2.4322128295898295,4,0.03333332582643611,1.3999982433874516,69.14436340332031,-2.5000109788766927,67.05960845947266,1.8000087831013294,67.05960845947266,0.03333332582643611
2423,2009-05-25,69.14436340332031,70.01301574707031,66.88587951660156,68.10198974609375,966057.0,0.020512746598756237,1.2499986276479533,-2.0,58.09524207849568,62.31778529202455,-2.1031969739319294,-3.3472521579622594,-6.752677408219114,-0.43945497364326513,12.003951378019243,3.12713623046875,2.5475351457533293,2.883908462524417,-0.9179714770868799,6.685788402135714,0.9829684927187685,4.784848432330065,-3.4850149536132875,83.33326014114387,29.743599123188773,1.9009399698056466,5,-1.7372932434082031,-5.125019073486328,-9.989448547363281,-1.3029708862304688,0.6949234008789062,0,0.012562880052610081,1.363644348273921,67.75453186035156,1.3999982433874516,69.14436340332031,-2.5000109788766927,67.05960845947266,0.012562880052610081
2424,2009-05-26,67.58080291748047,70.01301574707031,66.88587951660156,68.79690551757811,1847033.0,-0.022612985482555747,-1.3999976578533642,-1.166666666666653,51.8181981503624,59.92721146314792,-0.3595673365599623,-1.5195304467351605,-5.184091581320303,1.174353279168841,12.927260084739645,3.12713623046875,2.4196999112860738,1.1031858444213896,-2.4603759862760484,4.666747675118835,-0.6785950709273294,2.8849667597701085,-1.3990143920898532,30.00008783062713,-20.759804925702987,1.7817809153487212,5,-0.17373275756835938,-2.8665409088134766,-8.252158164978027,0.260589599609375,1.5635604858398438,1,0.05912586330631098,1.2499986276479533,69.14436340332031,1.363644348273921,67.75453186035156,1.3999982433874516,69.14436340332031,0.05912586330631098
2425,2009-05-27,68.10198974609375,68.79690551757811,67.75453186035156,68.44944763183594,814423.0,0.007712054401745938,1.0000000000000273,0.28571428571428903,51.8181981503624,58.647750914043044,-0.892952552277265,-1.7183355216645282,-5.783704025946292,0.7208247981061788,14.098697232104252,1.216102600097642,2.1424354135829446,1.3637783050537138,-1.8391893266966122,4.56674593680404,-0.2377055108214421,2.9652621209288696,-1.4604539541015669,42.10529965260684,-5.836225462166432,1.6014838158751612,5,-0.6949195861816406,-3.387727737426758,-7.9915618896484375,-0.26059722900390625,0.3474578857421875,2,0.04081629223603511,-1.3999976578533642,67.58080291748047,1.2499986276479533,69.14436340332031,1.363644348273921,67.75453186035156,0.04081629223603511
2426,2009-05-28,71.57657623291016,72.27149963378906,67.58080291748047,68.10198974609375,2284582.0,0.05102033728780597,-1.076926325105946,-10.000021957753283,63.114761769690276,58.623465094388486,-3.9068639165704724,-4.795712943797426,-9.34276362211709,-2.676307732809022,15.62049277323866,4.690696716308594,2.1252594406273886,4.430100440979004,0.9436447049932468,7.916556176964761,2.6868725729861325,6.173328308971875,-4.690696716308594,87.49991422787937,36.80474933327885,1.7432278679928783,5,-3.040264129638672,-5.733072280883789,-11.466148376464844,-3.7351837158203125,-4.690696716308594,3,-0.016990231498925867,1.0000000000000273,68.10198974609375,-1.3999976578533642,67.58080291748047,1.2499986276479533,69.14436340332031,-0.016990231498925867
2427,2009-05-29,70.70793151855469,72.79268646240234,70.5342025756836,71.75031280517578,1668305.0,-0.012135879642089842,-2.249993138239766,-0.3000015370393548,56.52174577170854,58.53791655459644,-2.75611606505322,-3.4902950581088135,-8.570427397112873,-1.7871792664675752,17.635210662758745,2.25848388671875,1.8280862744454112,3.1705642700195256,-0.04941789090827342,6.3905464309473246,1.560573189555626,4.780555350483425,-3.1271286010742188,64.70588995075023,16.267079491864166,1.6099910804639026,5,-1.9110260009765625,-4.5169677734375,-10.597503662109375,-2.8665390014648438,-4.5169677734375,4,0.024570044983561523,-1.076926325105946,71.57657623291016,1.0000000000000273,68.10198974609375,-1.3999976578533642,67.58080291748047,0.024570044983561523
2428,2009-06-01,71.22911834716797,72.61895751953125,70.70793151855469,71.40284729003906,1121767.0,0.007370981125031317,-2.142869690144733,0.16666544680041281,63.55142066430509,58.73643992680646,-2.6885042346240056,-3.752336711405974,-9.144647285387393,-2.2874176678845117,19.246082034088868,1.9110260009765625,1.8628058961111407,3.405097579956049,-0.06106946133307645,6.8712646212451745,1.6720140593114792,5.138181100600619,-3.6483154296875,73.52938517237415,20.384900583860954,1.7330835206445647,6,-1.5635643005371094,-4.516965866088867,-11.118690490722656,-3.387725830078125,-4.8644256591796875,0,-0.01463409461487486,-2.249993138239766,70.70793151855469,-1.076926325105946,71.57657623291016,1.0000000000000273,68.10198974609375,-0.01463409461487486
2429,2009-06-02,71.40284729003906,72.09777069091797,71.05538940429688,71.40284729003906,1006660.0,0.002439015769145847,-2.0000219577532827,-0.0,61.000007465626275,58.780210978628766,-2.437705630359744,-3.705570786385863,-9.398487514951611,-2.4639410102948602,20.582005057915115,1.0423812866210938,1.841923369643581,3.318232345581052,-0.4051201007995786,7.041584791961682,1.4565561223907366,5.179908568771367,-2.9881430053711,73.33326502052311,20.186167811492673,1.8616762231903177,6,-1.6504287719726562,-4.256372451782227,-10.597500801086426,-3.6483192443847656,-5.90679931640625,1,-0.021897733006201348,-2.142869690144733,71.22911834716797,-2.249993138239766,70.70793151855469,-1.076926325105946,71.57657623291016,-0.021897733006201348
2430,2009-06-03,69.31809234619139,71.05538940429688,69.14436340332031,70.88166046142578,1853127.0,-0.02919708419160616,1.0,-100.0,59.223310491614185,57.953170650615554,0.0012359768651606373,-1.5064966797633446,-7.380515747950639,-0.38580959415369875,20.82417720532141,2.25848388671875,2.0039632441434208,1.1118667602538892,-2.6055076881839625,4.829241208691741,-0.7468204639650367,2.970553984472815,-0.20291091308592968,33.333235743604185,-23.62139624094238,1.8586872242189247,6,0.4343261718750142,-2.171617507934556,-8.599610328674302,-2.0847511291503764,-3.8220443725585795,2,-0.002506256837009224,-2.0000219577532827,71.40284729003906,-2.142869690144733,71.22911834716797,-2.249993138239766,70.70793151855469,-0.002506256837009224
2431,2009-06-04,69.4918212890625,70.01301574707031,68.97063446044922,69.14436340332031,1916737.0,0.0025062568370095573,-2.0000219577532827,-0.22222113789401574,57.14286994619459,58.03175049870661,-0.1318928306170335,-1.597961242707271,-7.575580521030901,-0.5707671163212922,21.041182470467906,1.0423812866210938,1.9794540471555422,1.1813579559326115,-2.5585107840405215,4.9212266959057445,-0.688576414053955,3.051292325919178,3.3008651733398438,13.63630919587036,-42.66099369567871,1.8699343699865671,6,0.3474617004394531,-2.345346450805664,-8.729907035827637,-2.2584800720214844,-1.7372894287109375,3,-0.014999947301577277,1.0,69.31809234619139,-2.0000219577532827,71.40284729003906,-2.142869690144733,71.22911834716797,-0.014999947301577277
2432,2009-06-05,70.3604736328125,70.88166046142578,69.14436340332031,69.66555023193361,962871.0,0.012500065873028321,1.0,2.000021957753242,64.21054626628742,58.71122874179457,-0.6615918640064393,-2.239358626590814,-8.455914777462013,-1.426293050222938,21.922619268370607,1.7372970581054688,2.024595729466725,1.832848358154294,-1.8503109084496998,5.516007624758288,-0.008731275147709994,3.674427991456298,2.3557717895507864,38.095287885853615,-23.122214504961995,1.8415796333019974,6,-0.5211906433105469,-2.6059436798095703,-9.728857040405273,-3.1271324157714844,-3.6483230590820312,4,-0.049382756209738865,-2.0000219577532827,69.4918212890625,1.0,69.31809234619139,-2.0000219577532827,71.40284729003906,-0.049382756209738865
2433,2009-06-08,70.3604736328125,70.88166046142578,69.14436340332031,70.18674468994139,1016975.0,0.0,1.8571554044304472,0.24999725531099884,60.919568659736754,59.72249213172506,-0.5262904687390915,-2.172888386716963,-8.142998284785023,-1.4463209707074043,22.851690006098107,1.7372970581054688,1.7589672123495177,1.7199241638183622,-2.0458503884391916,5.485698716075916,-0.16296311231042182,3.6028114399471463,2.2808595703125008,44.44447155264955,-16.64960292448547,1.882887276128778,6,-0.17372894287109375,-1.9978904724121094,-9.337965965270996,-4.430103302001953,-2.9534072875976562,0,-0.059259264078502016,1.0,70.3604736328125,-2.0000219577532827,69.4918212890625,1.0,69.31809234619139,-0.059259264078502016
2434,2009-06-09,70.01301574707031,71.92404174804688,69.66555023193361,71.22911834716797,1031069.0,-0.004938253934381631,-1.3636334601550009,-6.999999999999427,59.55059229072203,60.58164703620946,0.22625195181578306,-1.606791517203746,-7.491411057043706,-1.0739574119300528,23.96653579697478,2.258491516113267,1.8418095027973749,1.18136367797851,-2.44638942648821,4.80911678244523,-0.6325128742548429,2.995240230211863,2.5549034812011655,35.29419362505134,-25.574188904391328,1.813876552233357,6,0.17372894287109375,-1.3029747009277344,-8.816777229309075,-4.1695098876953125,-2.7796783447265625,1,-0.05210921169660787,1.8571554044304472,70.3604736328125,1.0,70.3604736328125,-2.0000219577532827,69.4918212890625,-0.05210921169660787
2435,2009-06-10,71.22911834716797,72.27149963378906,70.70793151855469,70.88166046142578,1011274.0,0.017369664584810263,-3.5000219577532827,-0.2857142857142857,57.14287208008083,59.918103737363964,-0.5583335049974494,-2.6725820424052955,-8.42778801107464,-2.2578299143877985,25.185101495825123,2.25848388671875,1.8191101125263742,2.215050506591794,-1.513375871464902,5.94347688464849,0.35083731756344605,4.079263695620142,1.2668551857470618,68.42096747725071,11.986007185826658,1.8642131890283478,6,-0.3474578857421875,-2.4322128295898438,-9.42482852935791,-5.646209716796875,-2.953399658203125,2,-0.08048773460303682,-1.3636334601550009,70.01301574707031,1.8571554044304472,70.3604736328125,1.0,70.3604736328125,-0.08048773460303682
2436,2009-06-11,74.35625457763672,75.57235717773438,71.75031280517578,71.92404174804688,1746962.0,0.043902498065850004,-1.7499979414662798,7.000021957753282,70.21278881969873,61.43933074269621,-3.6316092485108697,-5.4208788133868495,-11.233093662402808,-5.3897039354580585,26.551905422661047,4.343238830566406,2.152946865008488,4.925235748291016,0.7675158822288637,9.082955614353168,2.8463758152599468,7.0040956813220845,-5.3856201171875,81.08114844575267,25.03056204230974,2.078859933031073,6,-2.084758758544922,-4.169513702392578,-11.379289627075195,-9.294532775878906,-5.3856201171875,3,-0.11915886100412443,-3.5000219577532827,71.22911834716797,-1.3636334601550009,70.01301574707031,1.8571554044304472,70.3604736328125,-0.11915886100412443
2437,2009-06-12,74.18252563476562,75.74608612060547,74.00879669189453,74.35625457763672,872499.0,-0.0023364402074569357,-5.666666666666667,-0.07142834737056729,66.66670031831086,61.785472926474625,-3.2555310245988522,-4.93940364373023,-10.676910714009026,-5.196805382868419,28.10024313816187,1.7372894287109375,2.4840837827346007,4.395360946655273,-0.11259567125073033,8.903317564561277,2.1413826377022644,6.649339255608282,-5.0798567199707065,76.31587158688133,22.73666155982061,2.2539783089530028,6,-1.8241653442382812,-3.9089202880859375,-10.944966316223145,-9.120803833007812,-3.995780944824233,4,-0.08665105049216049,-1.7499979414662798,74.35625457763672,-3.5000219577532827,71.22911834716797,-1.3636334601550009,70.01301574707031,-0.08665105049216049
2438,2009-06-15,73.31387329101562,74.7037124633789,73.14014434814453,74.52998352050781,713324.0,-0.011709662569683421,1.0,7.0000439155065655,69.87950787275545,62.77208408282231,-2.3021530153133085,-3.6561653592499397,-9.43361346772182,-4.308292075001916,29.312324436443987,1.563568115234375,2.2489256662207424,3.1445037841796903,-1.1863190904997367,7.475326658859117,0.9790923468399768,5.309915221519404,-3.945467687988284,60.00002509448063,3.2961855864062386,2.165411437339715,6,-0.9555130004882812,-3.0402679443359375,-9.859152793884277,-8.252151489257812,-2.25848388671875,0,-0.09004738695335279,-5.666666666666667,74.18252563476562,-1.7499979414662798,74.35625457763672,-3.5000219577532827,71.22911834716797,-0.09004738695335279
2439,2009-06-16,71.22911834716797,74.52998352050781,71.05538940429688,73.31387329101562,1554686.0,-0.028436022409733086,-1.8571464420709234,1.7142812331396882,59.782599875223084,62.83422734766774,-0.27338216442979046,-1.3101996660544728,-7.0019156095252555,-2.2211451946393197,30.427280143022596,3.4745941162109375,2.208045248358758,0.8512733459472628,-3.2442785509019103,4.946825242796436,-1.1965026024773238,2.8990492943718493,-1.6056055234375037,10.344796255381526,-46.214334258948746,2.0477759484245897,6,1.129241943359375,-0.9555130004882812,-7.774397850036621,-6.167396545410156,1.2161102294921875,1,-0.05365856114243328,1.0,73.31387329101562,-5.666666666666667,74.18252563476562,-1.7499979414662798,74.35625457763672,-0.05365856114243328
2440,2009-06-17,69.14436340332031,71.92404174804688,68.62317657470703,71.22911834716797,2034682.0,-0.029268296340362432,-1.1111157195172234,1.0,41.66667102334782,61.11464968957365,1.9938079475401906,0.9894790678700929,-4.64889708003534,-0.1488708568481627,30.48914753311597,3.3008651733398438,1.9194459021740329,-1.3377193450927791,-5.175696150665715,2.5002574604801566,-3.256707747879247,0.5812690576936888,6.601722717285156,7.317049658638367,-43.45581532341956,1.9189884027864643,6,3.0402679443359375,1.129241943359375,-5.689642906188965,-4.603832244873047,3.6483230590820312,2,-0.027638203707647357,-1.8571464420709234,71.22911834716797,1.0,73.31387329101562,-5.666666666666667,74.18252563476562,-0.027638203707647357
2441,2009-06-18,70.70793151855469,70.70793151855469,69.83928680419922,70.18674468994139,1235748.0,0.022613095822634932,2.3333333333333335,-0.24999908509696825,49.99999999999999,59.53570010443061,0.6938522717466356,-0.47531397919702556,-5.881297054868071,-1.6826666191658006,30.490395117573865,1.563568115234375,1.7161772490964324,0.14767036437987713,-3.6389290173384268,3.934269746098181,-1.7456293264792748,2.040970055239029,4.895696411132818,29.268305745200905,-18.92659845244839,1.8932996908591517,6,1.4766998291015625,-0.434326171875,-6.949183464050293,-6.167400360107422,1.0423812866210938,3,-0.03439801981693669,-1.1111157195172234,69.14436340332031,-1.8571464420709234,71.22911834716797,1.0,73.31387329101562,-0.03439801981693669
2442,2009-06-22,70.01301574707031,72.44522857666016,69.66555023193361,71.92404174804688,1118343.0,-0.009827974833375275,-1.133326306914009,-3.6666813051687552,46.067431253999885,57.8854626149043,1.4911034222515553,0.4189573086814562,-4.83965805246882,-1.094867510220638,30.93124048656576,2.7796783447265483,1.6827823106545878,-0.6601696014404297,-4.2225287801394416,2.902189577258582,-2.4413491907899356,1.1210099879090762,5.451003155517583,22.857182291326847,-21.218785724997627,1.7811795893495042,6,2.1716156005859375,0.260589599609375,-5.9502410888671875,-6.341129302978516,1.5635604858398438,0,-0.014888392900925917,2.3333333333333335,70.70793151855469,-1.1111157195172234,69.14436340332031,-1.8571464420709234,71.22911834716797,-0.014888392900925917
2443,2009-06-23,70.01301574707031,71.05538940429688,69.31809234619139,69.83928680419922,1860250.0,0.0,-1.8571195553296638,-0.09090872797246909,45.45456360137655,56.31923720497703,1.6054651597139298,0.5137094268623486,-4.446581396980463,-1.2141674657470247,30.934555799914047,1.737297058105483,1.6990192239981354,-0.7036022186279354,-4.208192092632871,2.800987655377,-2.455897155630396,1.0486927183745252,5.314186308959961,23.52944975375121,-16.149789833176158,1.752294937002465,6,2.1716156005859375,0.260589599609375,-5.776512145996094,-6.8623199462890625,3.3008575439453125,1,0.002481380654972609,-1.133326306914009,70.01301574707031,2.3333333333333335,70.70793151855469,-1.1111157195172234,69.14436340332031,0.002481380654972609
2444,2009-06-24,71.57657623291016,72.27149963378906,70.01301574707031,71.05538940429688,1720822.0,0.022332425894756147,1.3636254755811772,3.0,57.6470570000548,56.375257751640795,0.3207503386566941,-0.7748773295316198,-5.652399634191312,-2.8863730800078713,31.09251954332162,2.25848388671875,1.55379285704646,0.6601696014404297,-2.533511507247269,3.8538507101281283,-0.9366709529034267,2.257010155784286,3.6165453134936456,77.27261839174072,35.270868114353675,1.5968405543438506,6,0.6080551147460938,-1.3029708862304688,-7.166343688964844,-9.033931732177734,2.0847549438476562,2,-0.007281527785253927,-1.8571195553296638,70.01301574707031,-1.133326306914009,70.01301574707031,2.3333333333333335,70.70793151855469,-0.007281527785253927
2445,2009-06-25,70.88166046142578,72.44522857666016,70.18674468994139,72.09777069091797,1282668.0,-0.00970870371367194,1.3636349118898912,-2.3333479718355217,54.54546361887462,54.6344438404381,1.074154897439044,0.14647148942356125,-4.6228433656679755,-2.2941505015838004,31.28059314071757,2.258483886718764,1.4803701844868016,-0.17372970581054403,-3.080782175465586,2.733322763844498,-1.6272559406380651,1.279796529016977,4.180062185544088,50.00000000000022,4.228030878203292,1.4535262348275193,6,1.3029708862304688,0.2605934143066406,-6.688589096069336,-8.77334213256836,4.1695098876953125,3,0.022058852812643748,1.3636254755811772,71.57657623291016,-1.8571195553296638,70.01301574707031,-1.133326306914009,70.01301574707031,0.022058852812643748
2446,2009-06-26,70.3604736328125,71.75031280517578,70.3604736328125,71.57657623291016,844674.0,-0.007352915058993492,-1.2857268330018758,0.9999937263955633,50.0,52.78258824951468,1.0828016234648317,0.6027846873882226,-3.7661727143726154,-1.9074696622741953,30.29605227099449,1.3898391723632812,1.4471725851241501,-0.6341114044189453,-3.5461322469329417,2.277909438095051,-2.0901218256759364,0.8218990168380458,4.572478092712117,33.33341465794897,-12.85566614333262,1.456010421256995,6,1.3029708862304688,0.8686447143554688,-5.4724836349487305,-8.252155303955078,5.7330780029296875,4,0.03456788597363247,1.3636349118898912,70.88166046142578,1.3636254755811772,71.57657623291016,-1.8571195553296638,70.01301574707031,0.03456788597363247
2447,2009-06-29,72.44522857666016,72.96641540527344,70.70793151855469,70.70793151855469,1001438.0,0.029629632039251064,-1.5999973650811774,-1.4285777022152237,56.12245218042046,51.25402650592191,-1.4240600187072943,-1.4178361147028369,-5.495503294156009,-4.096555687421784,29.266157342296527,2.6059417724609375,1.432668559940197,1.3637786865234318,-1.615117151823796,4.3426745248706595,-0.12566923265018204,2.8532266056970457,2.3615276458481134,85.7143454630244,37.68095153135039,1.4894479191736136,6,-0.8686485290527344,-1.2161102294921875,-7.383509635925293,-10.336910247802734,2.25848388671875,0,-0.009592291792537178,-1.2857268330018758,70.3604736328125,1.3636349118898912,70.88166046142578,1.3636254755811772,71.57657623291016,-0.009592291792537178
2448,2009-06-30,70.18674468994139,72.61895751953125,69.83928680419922,72.44522857666016,3946334.0,-0.031175053638334282,1.133332942974418,-1.299998682540597,50.45871411782288,50.21803919954411,0.3846411142521191,0.7995448086702055,-3.0013229911025263,-1.9815606481833328,28.0044038530177,2.7796707153320312,0.829082908659629,-0.8425865173339986,-3.846969675135014,2.161796640467017,-2.3447780962345064,0.6596050615665092,4.4963399396108485,11.111084002839409,-36.94194432576941,1.5021915789005058,6,0.6080513000488423,1.1292381286621236,-5.081593513488755,-8.860210418701165,4.690696716308608,1,0.019801909165448883,-1.5999973650811774,72.44522857666016,-1.2857268330018758,70.3604736328125,1.3636349118898912,70.88166046142578,0.019801909165448883
2449,2009-07-01,69.83928680419922,70.88166046142578,68.79690551757811,70.3604736328125,2847438.0,-0.004950477291361888,1.666676425668144,0.23076845120665745,46.15385914655569,50.71661565767832,0.5746492002266876,1.0791892249833097,-2.484554795882943,-1.8310002369633338,26.474783219590254,2.0847549438476705,0.2805039566351013,-1.1118663787841854,-4.156428972974837,1.932696215406466,-2.634147675879518,0.4104149183111474,4.722599664256123,25.00009149030411,-19.630665206107995,1.522281297095327,7,1.0423736572265625,1.4766960144042969,-4.126079559326172,-8.165290832519531,4.343238830566406,2,0.04975117367045456,1.133332942974418,70.18674468994139,-1.5999973650811774,72.44522857666016,-1.2857268330018758,70.3604736328125,0.04975117367045456
2450,2009-07-02,69.14436340332031,70.5342025756836,68.44944763183594,69.83928680419922,1865593.0,-0.009950322127818767,1.0,1.333347971835522,33.333317068386464,48.86476199861015,1.4187715908877152,1.8555657744070402,-1.5800998187711315,-1.3195963854342239,26.099916333538264,2.0847549438476562,-0.3084724984554015,-1.7981033325195312,-4.863206031106017,1.2669993660669547,-3.3306546818127742,-0.26555198322628826,5.298748867260059,15.384563413777261,-23.617798269355927,1.5325513492932394,7,1.563568115234375,2.5190811157226562,-3.0836973190307617,-7.470367431640625,6.254264831542969,3,0.06532662318531957,1.666676425668144,69.83928680419922,1.133332942974418,70.18674468994139,-1.5999973650811774,72.44522857666016,0.06532662318531957
2451,2009-07-03,68.44944763183594,69.66555023193361,68.27571868896484,69.31809234619139,710264.0,-0.01005021577002474,-1.2857142857143091,1.249986276554846,32.2580523301113,47.330386562622536,1.9664208334415747,2.6017801243113468,-0.6402026231845639,-0.8335220042183948,25.781340505024197,1.3898315429687642,-0.6311373560736513,-2.4409004211425724,-5.642281834312399,0.7604809920272544,-4.041591127727486,-0.840209714557659,5.753918053194653,3.7036916555929467,-29.31558485854024,1.600690706584913,7,2.171619415283203,3.2139968872070312,-2.3887815475463867,-6.77545166015625,6.949180603027344,4,0.09644669088921454,1.0,69.14436340332031,1.666676425668144,69.83928680419922,1.133332942974418,70.18674468994139,0.09644669088921454
2452,2009-07-06,66.88587951660156,68.44944763183594,66.53842163085939,68.44944763183594,1152709.0,-0.02284266958068415,1.4444422757880173,1.8000087831013425,30.927827583740267,45.71630478288517,3.3969851563313114,4.102005522438844,1.1048229187825314,0.5460539974994845,24.859358829226995,1.9110260009765483,-0.5004372766924234,-3.8307388305664034,-7.49660887646894,-0.16486878466386656,-5.663673853517665,-1.997803807615142,6.961827348665082,5.714264204730591,-22.90516986366414,1.8329350229512649,7,2.8665390014648438,4.256374359130859,0.3040285110473633,-4.0826416015625,9.555130004882812,0,0.13766242121186756,-1.2857142857143091,68.44944763183594,1.0,69.14436340332031,1.666676425668144,69.83928680419922,0.13766242121186756
2453,2009-07-07,66.19096374511719,67.92826080322266,66.19096374511719,67.75453186035156,1632209.0,-0.010389573651519268,-1.2222211378940178,1.0,33.70786405970519,43.056394456179646,3.903189811737576,4.710021160444072,1.9432583113789121,1.0371990505399538,23.945390189922737,1.7372970581054688,-0.661333210647598,-4.317179107666021,-8.505353815055656,-0.12900440027638638,-6.411266461360839,-2.223091753971204,7.0720003013968835,0.0,-29.653322960404882,2.094087353694821,7,3.387725830078125,4.777561187744141,1.3029708862304688,-3.1271324157714844,10.423774719238281,1,0.12860892539715718,1.4444422757880173,66.88587951660156,-1.2857142857143091,68.44944763183594,1.0,69.14436340332031,0.12860892539715718
2454,2009-07-08,66.36469268798828,66.71215057373047,64.974853515625,66.19096374511719,1643809.0,0.0026246625376249444,3.0000175662026263,-0.11111056894700888,39.74359046540735,41.41174188357218,3.254670742112154,4.478573671716049,1.9068254788938077,0.644770992812127,22.787970754993975,1.7372970581054688,-0.7059086926828968,-3.961034011840823,-8.53961918548157,0.6175511617999234,-6.250326598661189,-1.671741425020457,6.191071328386101,25.00003430884825,-7.169740571243132,2.2892925868203724,7,2.6059417724609375,3.995777130126953,1.8241605758666992,-3.300861358642578,10.076316833496094,2,0.12827225401742104,-1.2222211378940178,66.19096374511719,1.4444422757880173,66.88587951660156,-1.2857142857143091,68.44944763183594,0.12827225401742104
2455,2009-07-09,65.49604797363281,67.40706634521484,65.32231140136719,67.05960845947266,1259841.0,-0.0130889585888595,-1.181808745503687,-9.0,29.72971850227114,39.159488383824524,3.664375080008625,5.160258070955464,2.9167046444432003,1.3318287265951199,21.316659890898038,2.0847549438476562,-0.773330974367056,-4.543025207519534,-9.578533350962672,0.49248293592360426,-7.060779279241103,-2.025271135797965,6.150006782651644,11.111237616274023,-20.5404860777137,2.51775407172157,7,3.4745864868164062,4.864421844482422,2.9533987045288086,-2.4322166442871094,9.555122375488281,3,0.1326259817177029,3.0000175662026263,66.36469268798828,-1.2222211378940178,66.19096374511719,1.4444422757880173,66.88587951660156,0.1326259817177029
2456,2009-07-10,65.49604797363281,66.01723480224611,64.974853515625,66.01723480224611,758634.0,0.0,3.0000292770042134,0.3333333333333424,31.428555296385014,36.41572206337614,3.242807480077829,4.7035950808048455,3.0440490642100855,1.1511721949994609,18.82711417454624,1.042381286621108,-1.2119090441663616,-4.100014877319339,-9.09513851038109,0.8951087557424131,-6.597576693850215,-1.6024530607884628,5.349462633772504,15.000153703597983,-17.030206975110474,2.4975618165308737,7,3.3008575439453125,4.864421844482422,2.9533987045288086,-2.4322166442871094,8.860206604003906,4,0.151193553925834,-1.181808745503687,65.49604797363281,3.0000175662026263,66.36469268798828,-1.2222211378940178,66.19096374511719,0.151193553925834
2457,2009-07-13,67.75453186035156,69.4918212890625,67.40706634521484,68.44944763183594,3018432.0,0.03448275058714945,-1.9999780424877862,1.333333333333297,42.16866896155445,35.49460593490187,0.27823451259618537,2.043628357808288,0.9585809232755764,-1.2794432663496877,16.29330032566924,3.9957733154296875,-1.5256332731169522,-1.5201313018798857,-6.0810205467602145,3.040757943000443,-3.800575924320043,0.7603133205602717,2.386499896040121,61.53859146555685,27.258388018189812,2.280444622440162,7,0.17372512817382812,2.605937957763672,0.738347053527832,-4.690700531005859,6.601722717285156,0,0.1128204441035312,3.0000292770042134,65.49604797363281,-1.181808745503687,65.49604797363281,3.0000175662026263,66.36469268798828,0.1128204441035312
2458,2009-07-14,66.71215057373047,68.27571868896484,66.36469268798828,68.10198974609375,1917357.0,-0.015384672552524403,1.1999991216937258,2.000010978876641,32.500002744710116,33.97751077914125,0.8670971837265569,2.7047396545286944,2.0814223357104424,-0.3698450928525574,14.061176890576188,1.9110260009765625,-1.7668601150505907,-2.232426452636716,-6.50917487328644,2.0443219680130085,-4.370800662961585,-0.09405224231184661,2.8089397937692127,38.46157743966705,9.22224854156364,2.138374210324862,7,1.0423774719238281,3.6483192443847656,2.0847558975219727,-3.6483192443847656,7.64410400390625,1,0.14583338813221958,-1.9999780424877862,67.75453186035156,3.0000292770042134,65.49604797363281,-1.181808745503687,65.49604797363281,0.14583338813221958
2459,2009-07-15,67.40706634521484,67.92826080322266,66.71215057373047,67.58080291748047,1841002.0,0.010416629736982541,1.7999929735806632,0.12500480323216354,37.4999862764494,34.44047402448158,-0.23368609856164824,1.8011497467660433,1.4542979457029759,-1.2087208958815978,13.010189815974954,1.2161102294921875,-2.316356649306627,-1.3464080810546903,-5.533974815220745,2.841158653111364,-3.4401914481377247,0.747375286028344,2.0847549438476562,53.84614085344431,26.107934332827135,2.0937833670830277,7,-0.08686447143554688,2.9534034729003906,1.8675975799560547,-4.343235015869141,8.165290832519531,2,0.13659802478252003,1.1999991216937258,66.71215057373047,-1.9999780424877862,67.75453186035156,3.0000292770042134,65.49604797363281,0.13659802478252003
2460,2009-07-16,67.23333740234375,67.92826080322266,66.53842163085939,67.75453186035156,1332126.0,-0.0025773105445854316,2.199989460370962,2.9999121728438434,38.46152113792575,35.12974833646096,-0.40179701604121476,1.9229598298388595,1.6727945961763027,-1.1647799853467689,13.119501503526326,1.389839172363267,-2.6247471511356935,-1.4245857238769588,-5.661517790149915,2.8123463423959976,-3.543051757013444,0.6938803092595265,1.7164477539062517,50.0,22.02070127509598,2.1184660331364795,7,0.0,3.1271324157714844,2.215055465698242,-4.169506072998047,11.292427062988281,3,0.13695099001317224,1.7999929735806632,67.40706634521484,1.1999991216937258,66.71215057373047,-1.9999780424877862,67.75453186035156,0.13695099001317224
2461,2009-07-17,68.27571868896484,68.79690551757811,67.40706634521484,67.40706634521484,1447971.0,0.01550393490632751,-2.199989460370962,-1.6666569078080629,33.33333333333333,35.397026753082415,-1.6443324659476275,0.7262560369748314,0.6714146120730504,-2.3488492769216407,13.369013229192975,1.5635681152343608,-2.8120226544574223,-0.26059379577637287,-4.387981938882575,3.8667943473298294,-2.324287867329474,1.8031002757767283,-3.3008651733398438,61.11120599006048,38.76467414723893,2.0636940715531003,7,-1.0423812866210938,2.0847511291503906,1.5635643005371094,-5.038158416748047,11.813606262207031,4,0.09923662160221736,2.199989460370962,67.23333740234375,1.7999929735806632,67.40706634521484,1.1999991216937258,66.71215057373047,0.09923662160221736
2462,2009-07-20,68.97063446044922,69.31809234619139,68.44944763183594,68.79690551757811,1152893.0,0.010178080653388877,1.0000000000000326,0.19999824339518218,44.44442895401998,36.589978408006274,-2.2489250865423287,-0.05349931450069789,0.07122576274657888,-3.1551110379779743,13.047754854765586,1.0423736572265483,-2.708241091174301,0.4864410400390682,-3.5884237963264667,4.561305876404603,-1.5509913781437064,2.5238734582218427,-3.9193399047851614,88.235324508923,61.80449467868867,2.0374324181827688,7,-1.7372970581054688,1.3898353576660156,2.25848388671875,-4.343238830566406,10.771232604980469,0,0.07808569776570429,-2.199989460370962,68.27571868896484,2.199989460370962,67.23333740234375,1.7999929735806632,67.40706634521484,0.07808569776570429
2463,2009-07-21,70.18674468994139,70.70793151855469,69.14436340332031,69.31809234619139,1462310.0,0.01763229001742106,-1.5714249865118106,5.000043915506156,51.47058253693726,37.892977527065156,-3.1722198629743446,-1.3237987191020721,-1.101281338930292,-4.482173953598604,13.081376155492148,1.7372970581054688,-2.4907308656506615,1.693864822387681,-2.395437275994027,5.783166920769389,-0.35078622680316585,3.738515871578528,-4.964778222656236,87.50004574515154,58.37300686858666,2.044651049190853,7,-2.3453521728515483,-0.3474617004394389,1.1292381286621236,-5.472484588623033,9.902580261230483,1,0.059405944899064034,1.0000000000000326,68.97063446044922,-2.199989460370962,68.27571868896484,2.199989460370962,67.23333740234375,0.059405944899064034
2464,2009-07-22,71.05538940429688,71.40284729003906,70.18674468994139,70.3604736328125,1053742.0,0.012376193228405663,-1.333333333333297,0.7999929735806633,57.97102094953934,41.030900021206065,-3.6939773465745276,-2.3541921076775907,-1.853722690519831,-5.438428828130995,12.766004106159636,1.2161026000976705,-2.0756116722031663,2.588568878173831,-1.4239129739014516,6.6010507302491135,0.5823279521361826,4.594809804211479,-5.504265033935553,92.85716526294325,59.4309785309667,2.0062409260376417,7,-2.8665390014648438,-1.3029708862304688,0.2605934143066406,-6.341129302978516,10.250045776367188,2,0.0464548178683295,-1.5714249865118106,70.18674468994139,1.0000000000000326,68.97063446044922,-2.199989460370962,68.27571868896484,0.0464548178683295
2465,2009-07-23,72.44522857666016,72.61895751953125,71.40284729003906,71.57657623291016,1230085.0,0.01955994026653296,1.0,1.2500109788766414,65.75342795386362,44.844774760925915,-4.463830929734868,-3.8165638290716686,-3.1536181114719,-6.91700761694031,12.52330452575048,1.563568115234375,-1.6284313731706277,3.9002296447753935,-0.3634256156482252,8.163884905199012,1.768402014563577,6.03205727498721,-6.425966372724616,96.66668130510458,57.023708397204956,2.13182763021181,7,-2.9534034729003906,-3.4745941162109375,-1.1292457580566406,-7.730968475341797,14.4195556640625,3,0.04316541837900556,-1.333333333333297,71.05538940429688,-1.5714249865118106,70.18674468994139,1.0000000000000326,68.97063446044922,0.04316541837900556
2466,2009-07-24,72.79268646240234,72.79268646240234,71.57657623291016,72.27149963378906,1465578.0,0.004796145896268644,3.666695943671044,0.5999947301854974,75.7575898717871,48.576877084285094,-4.098404676238587,-4.187140557543557,-3.35483412396988,-7.332667879508719,12.288531137054443,1.2161102294921875,-1.2891695781310375,4.126076889038089,-0.48055928200083997,8.732713060077018,1.8227588035186244,6.429394974557553,-6.113454726907236,100.0,53.749275004358076,2.3033180855194644,7,-3.2139968872070312,-3.822052001953125,-1.563568115234375,-8.078426361083984,11.987342834472656,4,0.07875898364996936,1.0,72.44522857666016,-1.333333333333297,71.05538940429688,-1.5714249865118106,70.18674468994139,0.07875898364996936
2467,2009-07-27,71.75031280517578,73.31387329101562,71.22911834716797,72.79268646240234,1078315.0,-0.014319758040046371,1.0000073192510943,-2.0,73.5294326586943,53.13570263028334,-2.715149761854363,-3.3724024202900296,-2.2089198355578787,-6.318092861674927,11.661879791499564,2.0847549438476562,-0.7168724950660277,3.1184490203857393,-1.3773344664379294,7.614232507209408,0.8705572769738978,5.366340763797581,-4.337466502451804,62.50013723545579,9.96943434736776,2.247891743411838,7,-1.8241653442382812,-2.6059494018554688,-0.5211944580078125,-7.036052703857422,10.597496032714844,0,0.11622265910727214,3.666695943671044,72.79268646240234,1.0,72.44522857666016,-1.333333333333297,71.05538940429688,0.11622265910727214
2468,2009-07-28,71.57657623291016,72.44522857666016,71.22911834716797,71.75031280517578,772260.0,-0.0024214050848443414,-1.7999929735806632,0.1666739859177609,72.05880263543683,56.97557111461528,-1.9878761540631729,-3.2561489070509424,-1.8867214031144925,-6.14015982353358,11.50621338783152,1.2161102294921875,-0.14041496433156908,2.875220870971674,-1.7624832728999849,7.512925014843333,0.5563687990358517,5.194072942907496,-3.3375861518253487,44.4443360113597,-11.09091563603041,2.318852071935829,7,-1.6504287719726562,-2.4322128295898438,-0.3474578857421875,-6.862316131591797,9.902587890625,1,0.11407769499828646,1.0000073192510943,71.75031280517578,3.666695943671044,72.79268646240234,1.0,72.44522857666016,0.11407769499828646
2469,2009-07-29,73.31387329101562,73.48760223388672,71.40284729003906,71.40284729003906,1200171.0,0.024271865874840204,-1.1818174559449381,-10.999560864219216,80.82187825229052,61.68227746065581,-3.1281351711571546,-4.974855311482898,-3.497113375115674,-7.915820919907844,12.042537345982426,2.0847549438476562,0.21225626853488677,4.438788604736331,-0.6196326138061607,9.497209823278823,1.909577995465085,6.967999214007577,-4.364399560540505,92.30771829311138,29.8662240723584,2.5292106092712445,7,-2.8665390014648438,-4.082645416259766,-2.0847549438476562,-8.599613189697266,8.686477661132812,2,0.0924170468154295,-1.7999929735806632,71.57657623291016,1.0000073192510943,71.75031280517578,3.666695943671044,72.79268646240234,0.0924170468154295
2470,2009-07-30,73.66133117675781,74.35625457763672,72.79268646240234,73.48760223388672,868730.0,0.0047393197241534235,-1.000009759001459,0.09090872797246909,81.33329273605366,67.01560628318029,-2.75791756628648,-5.234961690538867,-3.7110121757993966,-8.277820103792024,12.893140711960022,1.563568115234375,0.857794266382129,4.560398101806641,-0.9332674248044412,10.054063628417722,1.8135653385010926,7.307230865112189,-3.9857568857368335,77.77764223675221,8.949512601735151,2.7468327633055414,7,-2.2584800720214844,-3.995777130126953,-2.4322128295898438,-8.947071075439453,10.423774719238281,3,0.103773633761294,-1.1818174559449381,73.31387329101562,-1.7999929735806632,71.57657623291016,1.0000073192510943,71.75031280517578,0.103773633761294
2471,2009-07-31,75.0511703491211,75.0511703491211,72.96641540527344,73.31387329101562,1119757.0,0.0188679616585834,1.3999982433874516,10.000043915506565,79.99996235830254,70.96622110587836,-3.44820194983987,-6.4347715477207,-5.015596676874026,-9.660396574101796,13.96064687170487,2.0847549438476562,1.454615456025536,5.620151138305658,-0.46967588466925747,11.709978161280581,2.5752376268181933,8.665064649793123,-4.5330736065092765,100.0,29.00020507386823,3.044913511487461,7,-2.9534034729003906,-5.038158416748047,-3.387727737426758,-10.336910247802734,9.902587890625,4,0.15740745729410088,-1.000009759001459,73.66133117675781,-1.1818174559449381,73.31387329101562,-1.7999929735806632,71.57657623291016,0.15740745729410088
2472,2009-08-03,76.09355163574219,76.44100952148438,74.7037124633789,74.87744140625,1143651.0,0.013888941128728183,-1.2222211378940178,0.7000013174594113,88.57141602419608,75.088535937796,-3.7704444136973905,-7.1168528782959015,-5.9140476843234495,-10.658866393583708,15.961482845479393,1.7372970581054688,2.1285230962472212,6.202148818969732,-0.4442749683612277,12.848572606300692,2.878936925304245,9.52536071263522,-4.668840171828521,93.33336261020914,17.465147526709586,3.3232118936654818,8,-2.779674530029297,-5.3856201171875,-4.647270202636719,-9.98945426940918,9.728851318359375,0,0.11415524015378797,1.3999982433874516,75.0511703491211,-1.000009759001459,73.66133117675781,-1.1818174559449381,73.31387329101562,0.11415524015378797
2473,2009-08-04,74.7037124633789,76.09355163574219,74.18252563476562,76.09355163574219,923632.0,-0.01826487451941272,1.7499958829438598,-1.1428562466279377,78.37836233918989,77.35601831442384,-1.8690415536018037,-5.329823099051239,-4.438266034458948,-9.229977847311034,17.77196489370035,1.9110260009765625,2.817353293370374,4.386672210693362,-2.351635226147337,11.124979647534062,1.0175184922730125,7.755825929113712,-2.2757413879511006,65.51724660110668,-12.593952842601695,3.369153718420351,8,-0.8686485290527344,-3.9957809448242188,-3.300863265991211,-8.339021682739258,12.16107177734375,1,0.10232552201818601,-1.2222211378940178,76.09355163574219,1.3999982433874516,75.0511703491211,-1.000009759001459,73.66133117675781,0.10232552201818601
2474,2009-08-05,74.87744140625,75.9198226928711,74.35625457763672,75.0511703491211,1257910.0,0.0023255730825459953,-1.5714411187161614,0.12499931382397664,79.72970727486586,78.90893823897964,-1.6132474803727916,-5.094285289046212,-4.471855867046571,-9.327189205882334,19.123396767576622,1.563568115234375,3.329898204036965,4.134763717651367,-2.6277584163459267,10.897285851648668,0.7535026506527203,7.516024784650014,-1.6468626416108805,57.14282726848783,-23.511178381947566,3.3812610669986505,8,-1.0423774719238281,-4.1695098876953125,-3.822052001953125,-8.425886154174805,11.987342834472656,2,0.0881670446171805,1.7499958829438598,74.7037124633789,-1.2222211378940178,76.09355163574219,1.3999982433874516,75.0511703491211,0.0881670446171805
2475,2009-08-06,74.18252563476562,75.74608612060547,74.00879669189453,75.0511703491211,737263.0,-0.009280709362304296,-1.8571428571428572,5.0,73.61110179265992,78.67043956352107,-0.7218951189228449,-3.9160092667665083,-3.6587885822413995,-8.603403345490946,20.818298653196386,1.7372894287109375,3.6806694853449073,3.0055240631103572,-3.4468649270191065,9.457913053239821,-0.22067043195437464,6.231718558175089,-0.3098607187574487,35.000065872970566,-46.13793822029726,3.2261944950647288,8,-0.3474617004394531,-3.4745941162109375,-3.0837039947509766,-7.2966461181640625,12.855987548828125,3,0.10538634604965491,-1.5714411187161614,74.87744140625,1.7499958829438598,74.7037124633789,-1.2222211378940178,76.09355163574219,0.10538634604965491
2476,2009-08-07,75.39862823486328,75.74608612060547,73.14014434814453,74.18252563476562,748587.0,0.01639338361280762,1.7272807119102846,-1.4,74.66665339447908,78.7967974230527,-1.7092129586972646,-4.587395207342709,-4.852185867312471,-9.805462953309274,22.217709242351237,2.6059417724609375,3.9319884175978785,3.7264976501464844,-2.402022916392781,9.85501821668575,0.6622373668768518,6.790757933416117,1.0423812866210938,68.42096747725071,-11.331031326915422,3.0642602832696304,8,-1.5635643005371094,-4.690696716308594,-4.212940216064453,-7.817831039428711,11.29241943359375,4,0.11520737000777825,-1.8571428571428572,74.18252563476562,-1.5714411187161614,74.87744140625,1.7499958829438598,74.7037124633789,0.11520737000777825
2477,2009-08-10,75.39862823486328,76.09355163574219,74.7037124633789,75.74608612060547,577879.0,0.0,1.6666422695201568,-0.2857142857142857,72.05880263543688,78.79679742305271,-1.2709275820431714,-4.200729345343774,-4.801009118111409,-9.791277393798737,23.353227785228338,1.3898391723632812,3.9723160565900173,3.3442928314209013,-2.70848774041211,9.397073403253913,0.31790254550439556,6.370683117337407,0.9763639831543003,76.47045147490759,-2.2064000862936837,3.026390285916506,8,-1.4766998291015625,-4.690696716308594,-4.256372451782227,-7.817831039428711,13.203445434570312,0,0.12672816772102302,1.7272807119102846,75.39862823486328,-1.8571428571428572,74.18252563476562,-1.5714411187161614,74.87744140625,0.12672816772102302
2478,2009-08-11,76.44100952148438,77.65711212158203,75.39862823486328,75.39862823486328,1426655.0,0.013824937018404704,-3.333316255205779,-3.0000219577532827,72.4637635039581,77.86811800657134,-1.7329638891696248,-4.718813952536252,-5.79584792006176,-10.793849897080236,25.240053004306752,2.25848388671875,3.9057629957241033,3.900231170654294,-1.9034547966369786,9.703917137945567,0.9983881870086577,6.80207415429993,-3.3008651733398438,73.0770140258898,-3.6488961961893978,2.9018429836456354,8,-1.2161102294921875,-5.125026702880859,-5.993673324584961,-8.860212326049805,13.5509033203125,1,0.12272723098954463,1.6666422695201568,75.39862823486328,1.7272807119102846,75.39862823486328,-1.8571428571428572,74.18252563476562,0.12272723098954463
2479,2009-08-12,76.61473846435547,76.96219635009766,75.9198226928711,76.44100952148438,1337293.0,0.0022727191066500563,1.4,0.16666544680041281,69.35482728529658,76.53717740093165,-1.5524851177176373,-4.392567406646322,-5.924636069676268,-10.940225585813906,27.228844602777702,1.0423736572265625,3.960798153152666,3.6135765075683537,-1.9304340508299305,9.157587065966638,0.8415712283692045,6.385581786767503,-3.3842547607421807,76.9231548793341,2.6072734716582886,2.772005279199143,8,-1.3029747009277344,-5.298755645751953,-6.341131210327148,-8.947074890136719,13.550903320312486,2,0.13378686636300352,-3.333316255205779,76.44100952148438,1.6666422695201568,75.39862823486328,1.7272807119102846,75.39862823486328,0.13378686636300352
2480,2009-08-13,76.44100952148438,76.96219635009766,75.9198226928711,76.61473846435547,1270550.0,-0.0022675655670602035,1.4,-1.0,67.21311239369433,75.11641629375296,-1.0538128583929307,-3.6824551503892167,-5.63985033184963,-10.720458105597402,29.41069278204732,1.0423736572265625,4.073692205823832,2.97946395874024,-2.053520757374926,8.012448674855406,0.46297160068264986,5.49595631679783,-3.1219932495117177,73.0770140258898,1.9269698210048887,2.5164923580575858,8,-1.0423812866210938,-5.125026702880859,-6.775457382202148,-8.252157211303711,13.029716491699219,3,0.1363636454370556,1.4,76.61473846435547,-3.333316255205779,76.44100952148438,1.6666422695201568,75.39862823486328,0.1363636454370556
2481,2009-08-14,75.0511703491211,76.78846740722656,75.0511703491211,76.44100952148438,950046.0,-0.01818185266081107,-1.4999972552959064,8.000043915506565,65.07932635335777,72.50618410810425,0.37551581346089336,-1.8540479062737631,-4.158415326562647,-9.270003081784509,31.083822332856208,1.7372970581054688,3.8789388351663376,1.250852203369135,-3.18964827368184,5.69135268042011,-0.9693980351563596,3.4711024418946295,-1.6453921601562485,11.764675491077426,-57.98117703028521,2.2202502385254896,8,0.3474578857421875,-3.735187530517578,-5.385618209838867,-6.427995681762695,14.245826721191406,4,0.159722263872905,1.4,76.44100952148438,1.4,76.61473846435547,-3.333316255205779,76.44100952148438,0.159722263872905
2482,2009-08-17,74.35625457763672,75.22489929199219,73.83506774902344,74.87744140625,3508.0,-0.009259226315216473,1.2857142857142858,0.3749979414719299,62.121230268043206,70.69983610019908,0.8918696307696479,-0.7746860057276308,-3.40609374220017,-8.517896976064904,32.3154823281348,1.38983154296875,3.621377893653886,0.2866554260253906,-3.530030568964193,4.103341421014974,-1.6216875714694083,2.1949984235201896,-0.8654497100195329,13.636336416062663,-56.859953365285335,1.908342997494792,8,1.0423736572265625,-2.3453521728515625,-4.777566909790039,-5.73307991027832,14.245819091796875,0,0.16588776775921832,-1.4999972552959064,75.0511703491211,1.4,76.44100952148438,1.4,76.61473846435547,0.16588776775921832
2483,2009-08-18,74.35625457763672,76.61473846435547,73.66133117675781,76.44100952148438,1312787.0,0.0,1.4285763578475195,4.000014638502188,55.35716106184142,67.99177540986302,0.9358099710984078,-0.4704192792777917,-3.3475043458169864,-8.299236106626267,33.25847537177481,2.9534072875976562,3.3062721024037103,0.07817993164061932,-3.272548468455156,3.4289083317363946,-1.5971842684072755,1.753544131688514,-0.7821235649402354,21.052765392891732,-44.75603578525836,1.675364200047891,8,1.0423736572265625,-2.3453521728515625,-5.211891174316406,-5.73307991027832,13.898361206054688,1,0.1915887126471998,1.2857142857142858,74.35625457763672,-1.4999972552959064,75.0511703491211,1.4,76.44100952148438,0.1915887126471998
2484,2009-08-19,74.35625457763672,74.7037124633789,73.31387329101562,74.7037124633789,963431.0,0.0,7.0000439155065655,0.1666660567313076,53.70372930591824,65.7798451335584,0.954478465243568,-0.22182011212417763,-3.276505643095078,-8.083903260590574,33.90512085856062,1.3898391723632812,2.7627968680903194,-0.08686332702636435,-3.074757683055509,2.9010310290027803,-1.5808105050409296,1.4070838509882009,3.3008575439453125,28.571518194536516,-34.24761220123977,1.4939471780145712,8,1.0423736572265625,-2.2584877014160156,-5.298755645751953,-5.125024795532227,10.250045776367188,2,0.21028033691281056,1.4285763578475195,74.35625457763672,1.2857142857142858,74.35625457763672,-1.4999972552959064,75.0511703491211,0.21028033691281056
2485,2009-08-20,75.57235717773438,75.9198226928711,74.35625457763672,74.87744140625,1195157.0,0.01635508145219844,1.2499862765548664,-2.0,52.830179298961696,63.35357023405647,-0.04888456706876809,-1.256031368404848,-4.445219102230354,-9.097607043632394,34.32478722172164,1.563568115234375,2.4631080873585063,0.9728828430175724,-1.8998696660716092,3.845635352106754,-0.4634934115270113,2.409259097562156,1.997890167236335,64.99993412702943,6.599565480571513,1.4363762545445888,8,-0.08686447143554688,-3.474590301513672,-6.732021331787109,-5.733074188232422,9.555130004882812,3,0.1931034726442693,7.0000439155065655,74.35625457763672,1.4285763578475195,74.35625457763672,1.2857142857142858,74.35625457763672,0.1931034726442693
2486,2009-08-21,78.52576446533203,78.87322235107422,75.57235717773438,75.74608612060547,1779134.0,0.03908052359213432,-1.1111105689470089,4.000021957753282,60.93749678354327,62.11786958384607,-2.8072735912560063,-3.9609906771238457,-7.41675370778195,-11.829386802110406,35.045254376679345,3.3008651733398438,2.1963261306200366,3.639636230468753,0.40468822787320846,6.874584233064297,2.0221622291709878,5.257110231766518,-5.211891174316406,93.75002573163619,38.12565240580148,1.6174740012977706,8,-2.4322166442871094,-5.3856201171875,-9.728860855102539,-8.33902359008789,8.165283203125,4,0.13938051571193055,1.2499862765548664,75.57235717773438,7.0000439155065655,74.35625457763672,1.4285763578475195,74.35625457763672,0.13938051571193055
2487,2009-08-24,80.08932495117188,80.78424835205078,78.52576446533203,78.69949340820312,1577287.0,0.019911432846096533,-1.600008783101313,0.49999725529590655,73.84615696440625,62.271468857229195,-4.062724554666275,-5.130841964290468,-8.975045888197968,-13.132238104841974,35.79455562495683,2.25848388671875,2.1359670520655243,4.786246109008786,1.1307907126948606,8.441701505322712,2.9585184108518234,6.613973807165749,-6.664264678955078,90.6976102913016,34.82408636407005,1.8277276981569637,8,-3.040264129638672,-5.472476959228516,-11.292421340942383,-9.815719604492188,3.6483230590820312,0,0.11496753312322561,-1.1111105689470089,78.52576446533203,1.2499862765548664,75.57235717773438,7.0000439155065655,74.35625457763672,0.11496753312322561
2488,2009-08-25,79.74186706542969,80.78424835205078,79.74186706542969,79.91559600830078,1518682.0,-0.004338379502561995,-11.000087831013131,-0.125,71.21213129370746,62.47783596927485,-3.573602204260453,-4.364042758565773,-8.59824502125582,-12.526218671396208,36.584350043766825,1.0423812866210938,1.9559029916982098,4.030523681640631,0.30426966569687863,7.756777697584383,2.1673966736687476,5.893650689612514,-6.022439270019532,86.04646650128632,29.080455277208557,1.8631270079718794,8,-2.6928062438964844,-4.777561187744141,-10.944963455200195,-9.46826171875,1.563568115234375,1,0.11111110048042816,-1.600008783101313,80.08932495117188,-1.1111105689470089,78.52576446533203,1.2499862765548664,75.57235717773438,0.11111110048042816
2489,2009-08-26,80.08932495117188,80.61051940917969,78.69949340820312,79.91559600830078,1264709.0,0.004357283050033134,2.1428302561496624,-1.0,76.56249571138808,63.516656337907484,-3.7731446024781405,-4.403652105607932,-8.844509280710483,-12.616017502616174,36.80183574785166,1.9110260009765625,1.868098126884263,4.039208984374994,0.010963311432789169,8.0674546573172,2.0250861479038917,6.053331820846097,-6.087304333496093,89.18910899315158,28.228229283169085,2.0141228364711043,8,-3.040264129638672,-4.603828430175781,-11.248987197875977,-9.815719604492188,-0.694915771484375,2,0.10195229935447281,-11.000087831013131,79.74186706542969,-1.600008783101313,80.08932495117188,-1.1111105689470089,78.52576446533203,0.10195229935447281
2490,2009-08-27,81.30543518066406,82.00035095214844,80.61051940917969,80.95797729492188,1303251.0,0.015184423520033574,-1.6666666666666667,2.0,76.56251179367469,64.79256583127604,-4.723385866685021,-5.288886242142183,-9.876000018046014,-13.59529488668764,36.87828033078133,1.9110260009765625,1.7296684402185463,4.873114013671881,0.37591965618317147,9.37030837116059,2.624516834927519,7.121711192416242,-7.032125453613276,89.18922768328724,27.96693372061587,2.248597178744357,8,-3.6483230590820312,-4.690700531005859,-12.334800720214844,-11.031829833984375,-1.9110260009765625,3,0.04059833350630471,2.1428302561496624,80.08932495117188,-11.000087831013131,79.74186706542969,-1.600008783101313,80.08932495117188,0.04059833350630471
2491,2009-08-28,86.86478424072266,86.86478424072266,82.17407989501953,82.69527435302734,67274.0,0.06837610607095934,1.2500027447091158,12.000043915506565,84.37501143628798,67.26520818330323,-9.42151850383857,-10.453780664424755,-15.232729195693835,-18.863661631939294,37.09580830856244,5.559349060058594,1.8047042337424273,9.841782379150388,3.417843093913717,16.26572166438706,6.62981273653206,13.053752021768716,-12.127852040166005,100.0,39.02495207679216,3.2119696426183326,8,-6.775455474853516,-7.817832946777344,-17.633554458618164,-16.59117889404297,-5.211891174316406,4,-0.020000015809525484,-1.6666666666666667,81.30543518066406,2.1428302561496624,80.08932495117188,-11.000087831013131,79.74186706542969,-0.020000015809525484
2492,2009-08-31,84.780029296875,87.03851318359375,84.43256378173828,86.86478424072266,1710476.0,-0.024000001405291127,1.1428629683652505,-0.5,73.52941682991411,69.28434771308909,-6.372826054596729,-8.100190623654996,-12.942999181168659,-16.48877108313488,36.93146931464113,2.6059494018554688,1.9028823899996894,7.322703552246097,0.04544144535587691,14.599965659136316,3.6840724988009868,10.961334605691206,-9.07286893310507,72.91667429085865,12.915910937395353,3.6386310534451107,8,-4.6038360595703125,-5.646213531494141,-15.505367279052734,-14.506423950195312,-3.6483230590820312,0,0.022540902467610646,1.2500027447091158,86.86478424072266,-1.6666666666666667,81.30543518066406,2.1428302561496624,80.08932495117188,0.022540902467610646
2493,2009-09-01,82.34780883789062,84.780029296875,81.47916412353516,84.43256378173828,1947856.0,-0.028688601303349937,1.3749914228232498,1.0,64.34780948380384,70.4670232884097,-3.0036568789693234,-5.339699916079255,-10.32984012381516,-13.758194996556512,36.566747482500915,3.3008651733398438,2.1012004555223314,4.5082782745361385,-2.960476447743318,11.977032996815595,0.7739009133964032,8.242655635675874,-5.507513192138319,43.74993138227211,-13.527382833077517,3.7343773611397295,9,-1.6504249572753906,-3.2139930725097656,-12.812553405761719,-12.074203491210938,-0.5211868286132812,1,0.016877670359138675,1.1428629683652505,84.780029296875,1.2500027447091158,86.86478424072266,-1.6666666666666667,81.30543518066406,0.016877670359138675
2494,2009-09-02,81.47916412353516,82.34780883789062,80.95797729492188,82.34780883789062,996393.0,-0.010548486069198004,2.2,0.416665141828269,62.184865886597294,71.5064329092581,-1.1380501597295876,-4.164634794785542,-9.337025916203743,-12.623730452356355,36.0916450162282,1.38983154296875,2.406267173018037,3.3095474243164062,-4.191466322868564,10.810561171501377,-0.4409594492760789,7.060054297908891,-3.619046723998707,13.513465395890947,-40.040011878513184,3.750506873592488,9,-0.17372894287109375,-2.25848388671875,-11.94390869140625,-11.205558776855469,3.4745941162109375,2,-0.0021321885753232683,1.3749914228232498,82.34780883789062,1.1428629683652505,84.780029296875,1.2500027447091158,86.86478424072266,-0.0021321885753232683
2495,2009-09-03,82.00035095214844,83.39019012451172,81.65289306640625,82.17407989501953,1472151.0,0.006396565725969916,-3.0000175662026263,0.2,67.54385660789328,72.24047288974143,-0.7281050240496256,-4.290052744972826,-9.70302426929905,-12.884463943201325,35.94602548287346,1.9110260009765625,2.8856063124072477,3.439842987060544,-4.000890486887826,10.880576461008914,-0.28052374991364104,7.160209724034729,-3.2223939742062555,17.142792614192434,-39.9742399088222,3.7203667369741833,9,0.7817878723144531,-2.0847511291503906,-12.161069869995117,-11.72674560546875,3.6483230590820312,3,-0.031779641699114736,2.2,81.47916412353516,1.3749914228232498,82.34780883789062,1.1428629683652505,84.780029296875,-0.031779641699114736
2496,2009-09-04,84.0851058959961,84.0851058959961,82.17407989501953,82.69527435302734,675098.0,0.02542373196749148,1.7500109788766414,-8.0,72.9508090503054,72.14098978817466,-2.1694804087346427,-5.998202571463267,-11.588364072994253,-14.693998627258892,36.495854929858616,2.0847549438476562,3.504032872192738,5.090274047851565,-2.5837751633538915,12.764323259057022,1.253249442248844,8.927298653454287,-4.481093297488755,51.4285033149809,-10.726357594351299,3.8370246056027257,9,-1.2161026000976562,-4.0826416015625,-13.5509033203125,-13.811500549316406,3.3008651733398438,4,-0.05578510803221759,-3.0000175662026263,82.00035095214844,2.2,81.47916412353516,1.3749914228232498,82.34780883789062,-0.05578510803221759
2497,2009-09-07,84.9537582397461,85.47494506835938,83.911376953125,85.30121612548828,850028.0,0.010330632690460417,3.5000219577532827,-0.25,74.01574313053437,72.45250221448876,-2.542968400818438,-6.444729496757333,-12.310604117651735,-15.285133422427435,37.051554872769835,1.563568115234375,4.1369508962951755,5.481169891357425,-2.4360797174378206,13.39841950015267,1.5225450869598092,9.43979469575504,-4.606295582730112,88.46157743966705,20.23564560641975,3.95862480439762,9,-2.0847549438476562,-4.864429473876953,-13.898368835449219,-14.59328842163086,2.25848388671875,0,-0.03885484576237985,1.7500109788766414,84.0851058959961,-3.0000175662026263,82.00035095214844,2.2,81.47916412353516,-0.03885484576237985
2498,2009-09-08,85.82240295410156,86.34358978271484,85.12748718261719,85.47494506835938,1157543.0,0.010224912144605636,-1.3333333333333333,-1.0,74.99999168269964,72.27889065574561,-2.7472901095097484,-6.929801985856983,-12.94691527565891,-15.918323436956058,37.14227603297515,1.38983154296875,4.511927899953108,5.880744934082031,-2.384243297248588,14.14573316541265,1.7482508184167216,10.013239049747341,-4.805835244427811,90.32260806371414,16.375075168080286,4.132494115665312,9,-1.9978866577148438,-5.733074188232422,-13.811498641967773,-15.114471435546875,2.953399658203125,1,-0.05465585388953986,3.5000219577532827,84.9537582397461,1.7500109788766414,84.0851058959961,-3.0000175662026263,82.00035095214844,-0.05465585388953986
2499,2009-09-09,86.86478424072266,86.86478424072266,85.30121612548828,85.99613189697266,968580.0,0.012145794696270196,2.5999859471613265,2.5000219577532827,74.8091610730493,72.08407390900946,-3.0480334147399617,-7.552102762902351,-13.72885890976876,-16.75008583704198,37.2767561322654,1.563568115234375,4.65271884921664,6.410623931884771,-2.2475727409516963,15.068820604721239,2.0815255954665304,10.739722268303012,-5.246021983656902,100.0,23.891209441648883,4.3290983364182365,9,-2.8665390014648438,-6.775455474853516,-14.593286514282227,-16.15685272216797,0.694915771484375,2,-0.058000054630693465,-1.3333333333333333,85.82240295410156,3.5000219577532827,84.9537582397461,1.7500109788766414,84.0851058959961,-0.058000054630693465
2500,2009-09-10,86.86478424072266,87.03851318359375,85.30121612548828,86.69104766845703,1510708.0,0.0,5.66659835465644,0.2000070264193367,71.05262752397624,70.60380902986371,-2.432289883445037,-7.094898478345968,-13.44064871127361,-16.515136937206748,37.43169695456019,1.7372970581054688,4.889317901276485,5.889435195922857,-3.003361672807145,14.78223206465286,1.4430367615578632,10.335833630287851,-4.704046891004097,96.42858823289538,21.619724533745057,4.446398434365001,9,-2.8665390014648438,-6.775455474853516,-14.593286514282227,-16.15685272216797,3.1271286010742188,3,-0.02200000860740825,2.5999859471613265,86.86478424072266,-1.3333333333333333,85.82240295410156,3.5000219577532827,84.9537582397461,-0.02200000860740825
2501,2009-09-11,87.03851318359375,88.2546157836914,86.16986083984375,87.21224212646484,835550.0,0.001999992797882877,-1.181808745503687,-0.9999560864219217,68.8679292184398,70.08586596192212,-2.8818400578493595,-6.666304223306696,-13.29580380039144,-16.431103755292682,38.37875709201488,2.0847549438476562,5.081200477795917,5.463796997070318,-3.363433222980035,14.291027217120671,1.0501818870451416,9.877412107095495,-4.389998250487679,72.00009837038911,-0.7659421185159374,4.413615110025176,9,-2.4322166442871094,-6.341133117675781,-14.76701545715332,-16.330581665039062,5.90679931640625,4,-0.015968094140482836,5.66659835465644,86.86478424072266,2.5999859471613265,86.86478424072266,-1.3333333333333333,85.82240295410156,-0.015968094140482836
2502,2009-09-14,86.69104766845703,86.86478424072266,85.12748718261719,86.86478424072266,803313.0,-0.003992089276660726,18.99920955559459,1.0000439155065655,68.86790068677739,70.58809831780808,-2.4974194641638547,-5.636344176851651,-12.576827522865784,-15.850245483023514,40.042501187886614,1.9110260009765625,5.210280604561447,4.499591827392578,-3.9182247697991244,12.91740842458428,0.290683528796734,8.708500125988422,-3.369800633280718,49.999878012779384,-20.215225512563528,4.2089082985958495,9,-2.0847511291503906,-5.906803131103516,-14.419549942016602,-15.983116149902344,6.4279937744140625,0,0.008016091852258933,-1.181808745503687,87.03851318359375,5.66659835465644,86.86478424072266,2.5999859471613265,86.86478424072266,0.008016091852258933
2503,2009-09-15,88.6020736694336,89.1232681274414,86.34358978271484,86.34358978271484,1401177.0,0.02204409858195655,-1.4615436586222739,-12.99947303706306,71.30432657406774,71.60137172752702,-3.830833594876893,-6.772623255539003,-14.064074085417985,-17.531040550651795,41.37153864837415,2.7796783447265625,4.626174091573489,5.698326873779294,-2.329804537268032,13.72645828482662,1.684261168255631,9.712392579302957,-4.688822384435468,86.95638061233257,18.350651285645057,4.01406570552366,9,-3.2139930725097656,-7.383502960205078,-16.28714370727539,-17.894142150878906,2.7796783447265625,1,-0.015686219130198742,18.99920955559459,86.69104766845703,-1.181808745503687,87.03851318359375,5.66659835465644,86.86478424072266,-0.015686219130198742
2504,2009-09-16,89.99191284179688,90.16564178466795,88.77580261230469,89.2969970703125,1566752.0,0.01568630523873127,1.6666813051689007,0.3076912682755452,71.55170194529667,72.0466878761274,-4.342847993758184,-7.305578403725065,-15.010847012698292,-18.685777504510583,43.085651876644334,1.5635681152343608,4.412015873175804,6.30638313293457,-1.2483369738999386,13.86110323976908,2.529023079517316,10.083743186351825,-5.349259198856686,96.55173458153976,29.287703622794453,3.777360053417252,9,-3.822052001953125,-8.252155303955078,-16.721471786499023,-18.67593002319336,0.6949157714843608,2,-0.013513550174559241,-1.4615436586222739,88.6020736694336,18.99920955559459,86.69104766845703,-1.181808745503687,87.03851318359375,-0.013513550174559241
2505,2009-09-17,90.16564178466795,91.20802307128906,89.2969970703125,90.33937072753906,1108065.0,0.0019304950565557366,-1.0000079846375574,-0.25000000000002043,61.17644445179233,70.73842514295927,-3.6168788249472783,-6.6720373864697535,-14.702352599054734,-18.615459287656662,44.467270838249924,1.9110260009765625,4.565700409333942,5.7504478454589645,-1.307516923123174,12.808412614041103,2.2214654611678952,9.279430229750034,-4.639310039051324,82.85708191340373,18.918742547379324,3.52898238429107,9,-2.6059417724609233,-7.904693603515611,-16.85176849365233,-18.84965896606444,1.737297058105483,3,-0.02890171600712821,1.6666813051689007,89.99191284179688,-1.4615436586222739,88.6020736694336,18.99920955559459,86.69104766845703,-0.02890171600712821
2506,2009-09-18,89.4707260131836,90.16564178466795,88.4283447265625,90.16564178466795,1072137.0,-0.007707101704482411,4.000021957753447,3.999999999999591,67.53244457118419,70.01805863636481,-2.321839524773978,-5.391537085373159,-13.523346052049291,-17.68638151039582,44.777332930818716,1.7372970581054545,4.854396941629091,4.508283996582037,-2.320510033700586,11.33707802686466,1.0938869814407326,7.922681011723341,-2.9216898289459294,71.42855350394234,8.26958554971786,3.414397015141311,9,-1.3029708862304688,-7.20977783203125,-16.113420486450195,-18.154743194580078,1.216102600097642,4,0.005825221855654705,-1.0000079846375574,90.16564178466795,1.6666813051689007,89.99191284179688,-1.4615436586222739,88.6020736694336,0.005825221855654705
2507,2009-09-21,89.2969970703125,89.64445495605469,88.2546157836914,89.4707260131836,684643.0,-0.0019417406185515684,4.33336261033771,0.2500000000000051,81.25000857721214,70.7125049579773,-1.639660012366022,-4.735410391865969,-12.930373001375472,-17.26880166054002,44.57419699485063,1.3898391723632812,5.029245177552852,3.874171447753909,-2.8113363485831684,10.559679244090987,0.5314175495853704,7.216925345922448,-1.9093432464055837,60.71431372149231,-4.69736251219998,3.3427538981685405,9,-1.129241943359375,-7.036048889160156,-15.939691543579102,-17.981014251708984,1.6678009033202983,0,0.04085596995848384,4.000021957753447,89.4707260131836,-1.0000079846375574,90.16564178466795,1.6666813051689007,89.99191284179688,0.04085596995848384
2508,2009-09-22,88.6020736694336,90.16564178466795,88.2546157836914,89.64445495605469,1308693.0,-0.007782158680338602,-1.1999991216937094,6.0000439155065655,82.53962832327241,71.57144576355765,-0.568789056729841,-3.523310180256601,-11.782032452346755,-16.373202196534066,44.40073698829013,1.9110260009765483,4.891343061991677,2.7362377166748075,-3.525008734197357,8.997484167546972,-0.39438550876127465,5.86686094211089,-0.5267533809978886,11.764645099958926,-57.72451818195768,3.1306232254360835,9,-0.43431854248046875,-6.34112548828125,-14.897308349609375,-17.286090850830078,0.9033966064453125,1,0.0509803843902108,4.33336261033771,89.2969970703125,4.000021957753447,89.4707260131836,-1.0000079846375574,90.16564178466795,0.0509803843902108
2509,2009-09-23,88.2546157836914,89.4707260131836,88.08088684082031,88.4283447265625,865647.0,-0.003921554782549741,-4.33336261033771,0.16666544680041281,79.03222036408616,72.45806719023653,-0.003856411611863564,-2.669637959416889,-10.998249069884949,-15.836147218765106,44.888936173865936,1.3898391723632812,4.640856564509193,1.9805152893066378,-3.7359397186117747,7.69697029722505,-0.8777122146525755,4.838742793265851,2.9534072875976562,5.555528447350444,-67.64054032663331,2.8582275039592093,9,-0.08686065673828125,-5.9936676025390625,-14.549850463867188,-16.93863296508789,2.1542510986328125,2,0.03543311817404815,-1.1999991216937094,88.6020736694336,4.33336261033771,89.2969970703125,4.000021957753447,89.4707260131836,0.03543311817404815
2510,2009-09-24,84.6063003540039,87.21224212646484,84.0851058959961,86.86478424072266,2172953.0,-0.04133852260633453,1.117651921427612,13.000043915506565,52.11269783540787,70.5963748143441,3.677087348579832,1.3055876264055684,-6.941405141024603,-12.028620469642462,44.27359754209813,4.1695098876953125,4.1827827789541345,-1.8328433990478459,-7.119748007053971,3.4540612089582794,-4.4762957030509085,0.8106089049552168,6.539179992675784,8.571521779499838,-64.59468204923708,2.643452304003061,9,3.040264129638672,-1.8241615295410156,-10.858102798461914,-13.29031753540039,8.373764038085938,3,0.07186850428201685,-4.33336261033771,88.2546157836914,-1.1999991216937094,88.6020736694336,4.33336261033771,89.2969970703125,0.07186850428201685
2511,2009-09-25,85.12748718261719,86.16986083984375,83.7376480102539,84.780029296875,805398.0,0.006160142051272466,1.0000062736437951,-0.1538456341377726,50.72463491396731,68.58045639514297,3.1919852588655147,0.6825691356952177,-7.073188466984249,-12.394270825682312,42.55143935869975,2.4322128295898438,3.6539233685829373,-1.2247917175292997,-6.539266978408435,4.089683543349835,-3.8820293479688672,1.4324459129102678,5.735578186035156,21.621663323561226,-47.56044983003221,2.657237630439567,9,2.345348358154297,-1.7372970581054688,-11.335857391357422,-13.811504364013672,6.601722717285156,4,0.07959182027329681,1.117651921427612,84.6063003540039,-4.33336261033771,88.2546157836914,-1.1999991216937094,88.6020736694336,0.07959182027329681
2512,2009-09-28,86.69104766845703,87.55970001220703,83.911376953125,85.12748718261719,1156595.0,0.018367281093187415,1.210525342597151,4.5,53.42464517301144,66.59382512835894,1.819795735867828,-0.7699580926186513,-8.243550723858093,-13.769432127065812,40.85704530864792,3.6483230590820312,3.3312712249172307,0.243217849731451,-5.020711452513893,5.507147151976795,-2.388746801391221,2.875182500854123,3.7444926586913994,45.94590103616499,-19.712683305214306,2.6319646511226686,9,0.7817878723144531,-1.8241539001464844,-12.074201583862305,-14.767009735107422,3.9957809448242045,0,0.04609219812529841,1.0000062736437951,85.12748718261719,1.117651921427612,84.6063003540039,-4.33336261033771,88.2546157836914,0.04609219812529841
2513,2009-09-29,83.7376480102539,87.21224212646484,83.7376480102539,86.86478424072266,1530862.0,-0.03406810435026886,-1.2222211378940178,-2.000009759001459,39.285695614213914,63.008713313794196,4.481935324850795,2.4168149123058384,-4.962369568671676,-10.676182085847245,40.680358125759085,3.4745941162109375,2.9981357600794922,-2.7796737670898466,-7.84879289156062,2.2894453573809272,-5.3142333293252335,-0.24511420485445967,6.296018777880846,0.0,-58.78178225851054,2.534559562235387,9,3.735187530517578,1.2161102294921875,-7.904693603515625,-10.858097076416016,8.616989135742188,1,0.0863070570419402,1.210525342597151,86.69104766845703,1.0000062736437951,85.12748718261719,1.117651921427612,84.6063003540039,0.0863070570419402
2514,2009-09-30,81.30543518066406,85.12748718261719,80.61051940917969,84.0851058959961,53213.0,-0.02904563105584257,-1.1666700213172798,0.8888869913145311,33.67345338361193,59.952825417329706,6.204903357340484,5.096653124175262,-2.2518829230386928,-8.086328647112907,40.27737776786125,4.5169677734375,2.6130262210773623,-5.20320014953613,-10.309132129634278,-0.09726816943798156,-7.756166139585204,-2.6502341594870558,8.350470480797838,9.99996706347856,-42.20133707011853,2.5529659900490733,9,4.082645416259766,3.6483230590820312,-5.2987518310546875,-8.425884246826172,10.91021728515625,2,0.10085469780702883,-1.2222211378940178,83.7376480102539,1.210525342597151,86.69104766845703,1.0000062736437951,85.12748718261719,0.10085469780702883
2515,2009-10-01,79.3944091796875,81.47916412353516,79.3944091796875,81.47916412353516,2774460.0,-0.023504283529510506,1.0,0.7500006861779067,29.629614569491153,55.74139986158604,7.182687343819211,7.170050645586997,-0.12385751742348816,-6.049365930126029,39.44412892566185,2.0847549438476562,1.9035030186048232,-6.983929061889654,-12.673866822011348,-1.29399130176796,-9.828897941950501,-4.138960181828807,9.53786558159183,0.0,-47.643962562501585,2.8449688800608466,10,5.385616302490234,5.906806945800781,-3.1271305084228516,-6.514858245849609,12.404289245605455,3,0.13873089826398877,-1.1666700213172798,81.30543518066406,-1.2222211378940178,83.7376480102539,1.210525342597151,86.69104766845703,0.13873089826398877
2516,2009-10-02,79.3944091796875,80.2630615234375,78.17830657958984,78.52576446533203,2133026.0,0.0,-1.6666764256681257,-0.416665141828269,30.188674555139258,50.06791830357795,6.261514293103701,7.168131064339079,0.08641462495369012,-5.897184955067928,38.55133996374398,2.0847549438476562,1.0146135903652294,-6.749394226074216,-13.176300323154194,-0.3224881289942374,-9.962847274614205,-3.5359411775342267,8.58407902343265,12.962920794575314,-32.962706627515345,3.2134530485399906,10,4.777565002441406,5.298755645751953,-2.258485794067383,-5.906806945800781,12.334800720214844,4,0.17111601878231664,1.0,79.3944091796875,-1.1666700213172798,81.30543518066406,-1.2222211378940178,83.7376480102539,0.17111601878231664
2517,2009-10-05,81.65289306640625,82.17407989501953,79.5681381225586,79.74186706542969,1214893.0,0.028446384450160567,-1.3076912682755453,2.200008783101313,31.481473198401943,44.394789956370104,3.1342878068907254,4.900949402241338,-1.8976140235154588,-8.00545365699918,37.226797594151066,2.7796707153320312,0.43230876449165123,-4.325867080688482,-11.044366475213295,2.39263231383633,-7.685116777950881,-0.9666173834260832,5.14957334189026,38.4614929870551,-2.180082679874083,3.3592496972624035,10,2.1716232299804688,3.040271759033203,-2.0847530364990234,-5.733074188232422,13.133956909179688,0,0.12340428434423356,-1.6666764256681257,79.3944091796875,1.0,79.3944091796875,-1.1666700213172798,81.30543518066406,0.12340428434423356
2518,2009-10-06,81.13170623779297,83.39019012451172,80.61051940917969,83.04273223876953,2519363.0,-0.00638295605998207,1.133332942974418,-1.0,25.2426965075323,38.41817619453079,2.776324616137231,5.325757182690438,-1.0967686147594407,-7.3133656584110724,35.784800264071386,2.7796707153320312,-0.26010729238336694,-4.612519073486325,-11.672800330538664,2.447762183566013,-8.142659702012494,-1.0823784449601561,4.635860991058735,42.49996980818867,8.561737153176644,3.5301406285261723,10,1.7372970581054688,3.5614585876464844,-1.4767017364501953,-5.125022888183594,13.655143737792969,1,0.11777297456906277,-1.3076912682755453,81.65289306640625,-1.6666764256681257,79.3944091796875,1.0,79.3944091796875,0.11777297456906277
2519,2009-10-07,81.82662200927734,83.04273223876953,81.30543518066406,81.47916412353516,2129467.0,0.008565279885124122,-4.000021957753282,-0.18181745594493817,27.35846398854555,35.667705767101644,1.1998901237621737,4.462854969868545,-1.5541917155005365,-7.853795983124257,34.15354539724092,1.9110260009765625,-1.1321822383176823,-3.6656951904296875,-10.914633750409735,3.5832433695503596,-7.290164470419711,-0.04122591043966395,3.0302339416629422,69.99994144616267,40.50432624131586,3.6244692799900244,10,1.0423812866210938,2.8665428161621094,-1.9110221862792969,-5.819938659667969,12.751754760742173,2,0.12866246801102332,1.133332942974418,81.13170623779297,-1.3076912682755453,81.65289306640625,-1.6666764256681257,79.3944091796875,0.12866246801102332
2520,2009-10-08,84.9537582397461,85.12748718261719,82.69527435302734,82.86900329589844,2139316.0,0.03821661158289302,1.0,6.000021957753282,39.166661787180225,34.38348653079196,-2.0928629262846528,1.249258881675786,-4.413802414521086,-10.80669425542878,32.630138736448004,3.3008651733398438,-1.9557452134450841,-0.4430076599121122,-7.666107338991381,6.7800920191671565,-4.054557499451747,3.168542179627522,-6.77545166015625,97.50000823413036,70.28032391712307,3.611549839539637,10,-2.0847549438476562,-0.2605934143066406,-4.690700531005859,-8.947074890136719,10.180549621582031,3,0.08548055290950862,-4.000021957753282,81.82662200927734,1.133332942974418,81.13170623779297,-1.3076912682755453,81.65289306640625,0.08548055290950862
2521,2009-10-09,85.64867401123047,86.16986083984375,84.43256378173828,85.30121612548828,1444998.0,0.008179929715684597,1.5000109788766414,0.1666660567313076,41.46340331350477,33.05445965751345,-3.0240888320115857,0.4689230492977572,-4.872407401231527,-11.354849861512363,30.871602345493233,1.7372970581054688,-2.744049176268618,0.32140007019043537,-6.861827375261726,7.504627515642596,-3.270213652535645,3.913013792916516,-7.331383819580083,92.10529052896044,66.26707439390213,3.5916137227260805,10,-2.953399658203125,-0.9555091857910156,-4.2998046875,-9.641990661621094,10.250045776367188,4,0.07180524958572132,1.0,84.9537582397461,-4.000021957753282,81.82662200927734,1.133332942974418,81.13170623779297,0.07180524958572132
2522,2009-10-12,87.38597106933594,88.6020736694336,85.99613189697266,86.16986083984375,1528443.0,0.020283992462950096,-2.3333268273641066,3.5000219577532827,47.28682909459068,33.94347448866642,-5.199195493009341,-1.2792294739425643,-6.381938120165884,-12.911602871445808,29.863893365977255,2.953399658203125,-2.89549613129995,2.023950958251959,-5.193692667898404,9.241594584402321,-1.5848708548232224,5.63277277132714,-8.754578051757818,84.78265227896959,54.80282892863677,3.608821813075184,10,-3.9957809448242188,-2.6928062438964844,-5.950237274169922,-11.379287719726562,6.4279937744140625,0,0.04970178596654007,1.5000109788766414,85.64867401123047,1.0,84.9537582397461,-4.000021957753282,81.82662200927734,0.04970178596654007
2523,2009-10-13,87.21224212646484,87.90715789794922,85.64867401123047,87.55970001220703,1446393.0,-0.0019880644541130366,3.3333479718355217,-0.2857124932558752,47.65625643291787,35.497119271922635,-5.007338544723311,-1.280619971493138,-5.932960009529069,-12.578698833840235,28.254978234978783,2.25848388671875,-3.077654147421967,1.9197135925292912,-5.192575187815734,9.032002372874317,-1.6364307976432144,5.475857982701797,-7.9826082697753975,80.95244070118206,45.90510649699202,3.5561443901725096,10,-3.822052001953125,-2.5190773010253906,-5.733076095581055,-11.205558776855469,6.671211242675781,1,0.08685257556086334,-2.3333268273641066,87.38597106933594,1.5000109788766414,85.64867401123047,1.0,84.9537582397461,0.08685257556086334
2524,2009-10-14,88.77580261230469,89.1232681274414,87.55970001220703,88.2546157836914,1492555.0,0.017928222548992068,1.5714088545097522,-1.5,60.34481910077181,38.90991977539826,-6.034366971091089,-3.0988388525385773,-7.203028236528439,-13.947410617183692,26.463188004621752,1.9110260009765625,-3.400818690300625,3.544079589843747,-3.418257204485016,10.50641638417251,0.06291119267936551,7.025247987008129,-8.983822366850589,94.59449515150796,53.87666118133333,3.4811683971643808,10,-5.1250152587890625,-4.082637786865234,-6.818880081176758,-12.769119262695312,4.4822235107421875,2,0.06771042543577188,3.3333479718355217,87.21224212646484,-2.3333268273641066,87.38597106933594,1.5000109788766414,85.64867401123047,0.06771042543577188
2525,2009-10-15,87.55970001220703,89.1232681274414,87.38597106933594,89.1232681274414,1385558.0,-0.013698581869302062,1.2222211378940178,-3.0000146385021886,55.833336687981486,41.75932667904739,-3.954020285649051,-2.2008138261681296,-5.6791107816478785,-12.549874616975643,24.350409155736592,1.7372970581054688,-3.2927916719463752,2.4582740783691435,-4.206456510659095,9.123004667397382,-0.8740912161449756,5.790639372883263,-7.021216736193949,66.66666666666666,22.561159375461045,3.3323652945141187,10,-3.2139968872070312,-2.866535186767578,-5.515913009643555,-11.553016662597656,6.323753356933594,3,0.08015875747443157,1.5714088545097522,88.77580261230469,3.3333479718355217,87.21224212646484,-2.3333268273641066,87.38597106933594,0.08015875747443157
2526,2009-10-16,89.99191284179688,91.38175201416016,86.69104766845703,87.73342895507812,4148948.0,0.027777765675884636,-1.1599991568267174,-1.4444422757880355,57.60001377186415,44.661386742765416,-5.280154483107438,-4.840134866432322,-7.808104375049425,-14.84014813897609,22.823707631154356,4.690704345703125,-2.763669277456202,4.86442756652832,-1.8758833413967153,11.604738474453356,1.4942721125657954,8.234583020490845,-8.766646777669521,75.75753946391357,30.567700183002117,3.370155453962519,10,-3.995777130126953,-5.211883544921875,-7.948125839233398,-13.9852294921875,5.559349060058608,4,0.05714285714285716,1.2222211378940178,87.55970001220703,1.5714088545097522,88.77580261230469,3.3333479718355217,87.21224212646484,0.05714285714285716
2527,2009-10-19,92.9453125,92.9453125,90.68682861328124,91.03429412841795,2082302.0,0.03281850074011783,1.3636443482739358,0.8461509877577557,71.20001068022118,49.767754984175305,-7.222828259593442,-7.911842033828691,-10.417714311204492,-17.6191238394308,21.435991229837185,2.953399658203125,-1.820712311231631,7.635411453247073,0.2530841704137714,15.017738736080375,3.9442478118304223,11.326575094663724,-10.704397840869362,100.0,47.065929538008305,3.6911636414166535,10,-5.819938659667969,-7.383502960205078,-10.293474197387695,-16.330577850341797,2.3279800415039062,0,0.03177575294717161,-1.1599991568267174,89.99191284179688,1.2222211378940178,87.55970001220703,1.5714088545097522,88.77580261230469,0.03177575294717161
2528,2009-10-20,93.1190414428711,93.1190414428711,90.86055755615234,92.25039672851562,2208995.0,0.001869152281037234,4.200017566202626,0.45454545454545114,80.35715756095514,55.65649871444303,-6.165725523717526,-8.14754935401784,-10.272150792878804,-17.62396968036157,19.869847923300473,2.25848388671875,-0.8000125928899138,7.583292007446289,-0.4690788729976276,15.635662887890206,3.557106567224338,11.60947744766824,-9.593599042836132,100.0,39.91515306527097,4.026185440221958,10,-5.211883544921875,-7.470367431640625,-10.423770904541016,-16.50430679321289,3.335609436035142,1,0.007462742207298589,1.3636443482739358,92.9453125,-1.1599991568267174,89.99191284179688,1.2222211378940178,87.55970001220703,0.007462742207298589
2529,2009-10-21,91.38175201416016,93.4665069580078,90.33937072753906,92.5978546142578,2236615.0,-0.01865665068918021,1.1176464509996,-1.3999999999999837,81.08112599091544,60.31366140374694,-3.2748930246271613,-6.49707922971659,-8.234773898994916,-15.728958824247883,18.234931057075787,3.127136230468736,0.0769949856183132,5.689645767211914,-2.699417007900607,14.078708542324435,1.4951143796556607,9.884177154768167,-6.513205748128129,69.23079521615918,1.481771302402123,4.194531387556258,10,-2.4322166442871094,-5.559345245361328,-8.078426361083984,-14.332691192626953,2.4322128295898438,2,0.027376377666657348,4.200017566202626,93.1190414428711,1.3636443482739358,92.9453125,-1.1599991568267174,89.99191284179688,0.027376377666657348
2530,2009-10-22,90.68682861328124,91.38175201416016,89.64445495605469,91.03429412841795,1108124.0,-0.007604618926229767,2.3333235744032117,0.2857205593580841,78.26088948902338,64.40227097880457,-1.8787853341630125,-5.610936693921062,-7.236050290161856,-14.84546613032093,18.53242593950672,1.7372970581054688,1.1806342655060291,4.690695953369129,-3.9690404416306393,13.350432348368898,0.3608277558692379,9.02056415086902,-4.44260863653308,58.97431855264143,-15.056030728738214,4.329868197499884,10,-1.1292381286620952,-4.864421844482408,-6.732019424438462,-13.116580963134751,5.698333740234389,3,0.02835249119505634,1.1176464509996,91.38175201416016,4.200017566202626,93.1190414428711,1.3636443482739358,92.9453125,0.02835249119505634
2531,2009-10-23,91.90293884277344,92.25039672851562,90.86055755615234,91.55548095703124,1094351.0,0.013409998431835213,1.6666813051688552,-0.9999780427288906,77.06424457886754,67.71087269927978,-2.362916532223153,-6.63352513439655,-8.083159776828978,-15.866795008269008,19.081994180375606,1.5635681152343892,2.3251276734316804,5.568033599853521,-3.4704559176826564,14.606523117389699,1.0487888410854396,10.087278358621603,-4.503152949023743,59.09087279724713,-18.635705044543528,4.519244758768086,10,-2.345348358154297,-6.080532073974609,-6.99261474609375,-13.811500549316406,6.566978454589844,4,0.021550067400515127,2.3333235744032117,90.68682861328124,1.1176464509996,91.38175201416016,4.200017566202626,93.1190414428711,0.021550067400515127
2532,2009-10-26,90.68682861328124,92.28514099121094,90.20038604736328,92.21565246582031,996429.0,-0.013232549957653772,1.5000045745235633,-4.4000263493038005,74.3362852493712,70.67532034555236,-0.7032987677319369,-5.378469119437469,-6.482169475855557,-14.474867491299548,19.110423856854393,2.0847549438476562,3.0487503160819074,4.152134323120109,-5.093769201425019,13.398037847665236,-0.4708174391524551,8.775086085392672,-2.3163673492502426,27.272618391740455,-52.64161760199164,4.622951762272563,10,-0.6080513000488139,-4.864421844482408,-5.472476959228501,-12.595390319824205,10.006828308105483,0,0.05363990959831444,1.6666813051688552,91.90293884277344,2.3333235744032117,90.68682861328124,1.1176464509996,91.38175201416016,0.05363990959831444
2533,2009-10-27,90.9647979736328,91.03429412841795,89.99191284179688,90.13089752197266,1081026.0,0.003065156920823764,1.1428493008885285,-0.5454522771051726,73.77939321360763,72.16805080253413,-0.4391734137654737,-5.3621578366869045,-6.364093343152902,-14.573618254076337,19.186278978454325,1.0423812866210795,3.732142392361652,4.0687461853027145,-5.281207294507112,13.418699665112541,-0.6062305546021918,8.74372292520762,-1.778969398565522,34.545396475594806,-44.69698590958567,4.674976739904912,10,-0.8860206604003764,-5.14239120483397,-5.750446319580064,-12.873359680175767,7.644104003906264,1,0.047364416387974284,1.5000045745235633,90.68682861328124,1.6666813051688552,91.90293884277344,2.3333235744032117,90.68682861328124,0.047364416387974284
2534,2009-10-28,89.5054702758789,90.9647979736328,89.43598175048828,90.9647979736328,1288358.0,-0.016042774020966877,1.0952336140780339,-1.7500022872617944,62.970296685302415,72.96104635779201,1.2678727657429079,-3.433018296104464,-4.517512067567651,-12.936190503782257,20.528596789427517,1.528816223144517,4.14502306048314,2.1994167327880803,-6.832046223432158,11.230879689008319,-2.316314745322046,6.715148210898207,3.961036682128892,2.4389133607358513,-71.41673175796404,4.51573147811012,10,0.5733070373535156,-3.683063507080078,-4.291118621826172,-10.719112396240234,8.478004455566406,2,0.07763973064001739,1.1428493008885285,90.9647979736328,1.5000045745235633,90.68682861328124,1.6666813051688552,91.90293884277344,0.07763973064001739
2535,2009-10-29,90.40886688232422,90.40886688232422,88.046142578125,89.08851623535156,1200614.0,0.010093199931365149,2.5789345953161025,-0.9047663859219963,63.405098994329656,73.60605582695484,0.9064562512450038,-3.65639532255463,-5.054377838476952,-13.673843434660455,22.13591406195099,2.3627243041992188,4.6188808859088795,2.5520904541015597,-5.762920765645774,10.867101673848893,-1.605415155772107,6.709596063975226,2.977029571533194,55.737796383820424,-15.1563216786693,4.157505609873667,10,0.3474578857421875,-4.586460113525391,-5.194515228271484,-11.622509002685547,7.227149963378906,3,0.03766331864171946,1.0952336140780339,89.5054702758789,1.1428493008885285,90.9647979736328,1.5000045745235633,90.68682861328124,0.03766331864171946
2536,2009-10-30,92.98006439208984,92.98006439208984,90.0614013671875,91.03429412841795,1132721.0,0.028439660825660962,2.000007842030145,1.473676911609212,65.04673702701203,72.92235875437603,-1.3368841012230206,-5.436326984219562,-7.316821612286731,-16.112594667510635,23.67395179267035,2.9186630249023438,4.7473726769758855,4.444005203247073,-3.1485136043908994,12.036524010885046,0.6477457994280797,8.240264607066067,0.1922419067382748,100.0,29.587782299648495,3.7962594038189867,10,-2.2237396240234375,-7.157657623291016,-7.765712738037109,-14.106842041015625,4.3084869384765625,4,0.03662180687536143,2.5789345953161025,90.40886688232422,1.0952336140780339,89.5054702758789,1.1428493008885285,90.9647979736328,0.03662180687536143
2537,2009-11-02,91.72920989990234,92.14615631103516,90.7563247680664,91.24276733398438,1682259.0,-0.013452932092117509,1.105270456896203,0.24999999999999817,61.484098528680356,70.8253521952344,-0.30918944698817086,-3.5751755287998463,-5.815788529013361,-14.73244897962742,25.485730053069044,2.2237396240234375,5.075979752291801,2.6893348693847656,-4.292773865142635,9.671443603912167,-0.8017194978789348,6.180389236648466,1.2508544921875,74.64786554486709,5.338869025815015,3.491054367263697,11,-0.9728851318359375,-5.906803131103516,-6.297697067260742,-12.855987548828125,5.14239501953125,0,0.07348485182437092,2.000007842030145,92.98006439208984,2.5789345953161025,90.40886688232422,1.0952336140780339,89.5054702758789,0.07348485182437092
2538,2009-11-03,90.68682861328124,92.28514099121094,90.26988220214844,91.59022521972656,1331460.0,-0.011363678895289553,-1.3200035132405252,-1.8571495788830104,54.990926023781185,67.92644108777505,0.3932550884085799,-1.8764514328376691,-4.518981752429298,-13.551655402725345,26.90090884710683,2.0152587890625,5.169319738400972,1.1691974639892493,-4.763230024913142,7.10162495289164,-1.7970162804619463,4.135411208440445,2.293235778808608,53.521035288441475,-12.069455801127027,2.9662137444511933,11,-0.17372512817381391,-4.864421844482408,-4.51696395874022,-11.379283905029283,5.420364379882827,1,0.11034489198842667,1.105270456896203,91.72920989990234,2.000007842030145,92.98006439208984,2.5789345953161025,90.40886688232422,0.11034489198842667
2539,2009-11-04,92.3546371459961,92.7715835571289,91.03429412841795,91.03429412841795,1015089.0,0.018390857395917504,-1.631572864902311,-1.4615319652056342,62.23403592646517,66.14567958082414,-1.25389746877201,-2.861813361420431,-5.918940331773143,-15.036660638757667,28.44616440920049,2.0847549438476705,4.70898432926117,2.310605239868167,-2.5131317232679464,7.13434220300428,-0.10126324169989687,4.722473721436231,0.42807037353514943,87.32393277243354,20.966161250802102,2.4118684815680584,11,-1.8415336608886719,-6.532230377197266,-6.141340255737305,-12.525901794433594,4.1695098876953125,2,0.0677200953283601,-1.3200035132405252,90.68682861328124,1.105270456896203,91.72920989990234,2.000007842030145,92.98006439208984,0.0677200953283601
2540,2009-11-05,92.21565246582031,92.63260650634766,91.1037826538086,91.79869842529295,1204183.0,-0.0015049020219317644,1.444432245826548,0.31579221079395164,56.42569980097018,63.85250793883553,-0.9781007656016527,-2.267127825569588,-5.547403092175898,-14.680537403623404,29.40503582413372,1.5288238525390625,4.0391828595310955,1.808525848388669,-2.4636208163598496,6.080672513137188,-0.3275474839855832,3.9445991807629213,-4.1695098876953125,73.80951758570663,8.283812877959662,2.136073332374257,11,-1.7025489807128906,-6.393245697021484,-7.044733047485352,-12.039459228515625,5.906806945800781,3,0.0625471068240051,-1.631572864902311,92.3546371459961,-1.3200035132405252,90.68682861328124,1.105270456896203,91.72920989990234,0.0625471068240051
2541,2009-11-06,91.79869842529295,92.7715835571289,91.1037826538086,92.5631103515625,710473.0,-0.00452151049608307,1.8235309313304444,-1.8333241843698824,46.11765678400654,60.71710477601723,-0.645354104707323,-1.4396154088642419,-5.0771686609635225,-14.071630666679809,30.124672898414666,1.6678009033203125,3.4484080572608775,1.0840705871581946,-2.5893284474552587,4.757469621771648,-0.752628930148532,2.9207701044649212,-3.660826568603497,61.11106028307095,-0.05165228218361051,1.8366995173067286,11,-1.2855949401855327,-5.976291656494126,-6.758077621459947,-11.10131454467772,6.393249511718764,4,0.06358824820550879,1.444432245826548,92.21565246582031,-1.631572864902311,92.3546371459961,-1.3200035132405252,90.68682861328124,0.06358824820550879
2542,2009-11-09,91.72920989990234,92.21565246582031,91.38175201416016,91.72920989990234,1079643.0,-0.0007569663468285359,-1.4000043915506566,-0.0,45.260687180586544,57.548359661237114,-0.46092538496510826,-1.0836164196925608,-4.886900515997283,-13.797548952099405,30.23184511223317,0.8339004516601562,2.931481870746339,0.7974201202392521,-2.5461383975596874,4.140978638038192,-0.8743591386602247,2.469199379138729,-3.4059895751953064,58.33340957539272,1.9972915243852896,1.6717792588994698,11,-1.2161064147949219,-5.211887359619141,-7.296640396118164,-10.510639190673828,5.14239501953125,0,0.060606010198175575,1.8235309313304444,91.79869842529295,1.444432245826548,92.21565246582031,-1.631572864902311,92.3546371459961,0.060606010198175575
2543,2009-11-10,94.78684997558594,95.20379638671876,92.07666778564452,92.14615631103516,2688471.0,0.0333333305608996,-1.2499993138220906,100.0,60.652151395049856,57.29078796232017,-3.262476494392459,-3.7362493305744806,-7.707330981915817,-16.630738740252298,30.826665245497708,3.4745864868164205,2.446125420050464,3.476329803466797,0.19128259285936622,6.7613770140742275,1.8338061981630744,5.118853408770519,-6.285695121582023,90.000091490471,33.837060718420744,1.6425236053037175,11,-3.1618804931640625,-6.879692077636719,-10.528009414672852,-13.568279266357422,2.4322128295898438,1,0.02199413678568929,-1.4000043915506566,91.72920989990234,1.8235309313304444,91.79869842529295,1.444432245826548,92.21565246582031,0.02199413678568929
2544,2009-11-11,94.78684997558594,95.48176574707031,94.43939208984376,95.20379638671876,1252056.0,0.0,1.1428504211169896,-0.15789276004634756,63.40908387720089,57.29123072708364,-2.7206317272504066,-3.4391539956195913,-7.437227324093001,-16.42897539188604,31.168036366605754,1.0423736572265483,2.086796977413229,3.1757774353027344,-0.2305088078806392,6.582063678486108,1.4726343137110547,4.878920556894414,-5.88353662961913,84.12703391765172,27.149758177478326,1.7031431215916841,11,-2.0152664184570312,-6.39324951171875,-11.005765914916992,-13.568279266357422,0.48644256591796875,2,0.01392960118326747,-1.2499993138220906,94.78684997558594,-1.4000043915506566,91.72920989990234,1.8235309313304444,91.79869842529295,0.01392960118326747
2545,2009-11-12,94.57837677001952,95.20379638671876,94.1614227294922,94.3698959350586,983177.0,-0.002199389531565954,-2.333317068410418,-0.500018298261614,59.367395293797024,56.66019275672641,-2.0769262010667973,-2.822615583205831,-6.972305965118423,-16.006806934638533,31.547134995274746,1.0423736572265625,1.7258009029168022,2.6163703918456918,-0.46298077764311074,5.695721561334494,1.0766948071012905,4.156045976590093,-5.148787231964434,79.36517894641422,21.719393638477783,1.5396755847444044,11,-1.702552795410142,-5.489856719970689,-10.797292709350572,-13.359806060791001,1.3203430175781392,3,0.020573098525504374,1.1428504211169896,94.78684997558594,-1.2499993138220906,94.78684997558594,-1.4000043915506566,91.72920989990234,0.020573098525504374
2546,2009-11-13,95.13430786132812,95.41227722167969,94.1614227294922,94.30040740966795,621845.0,0.005877993578388807,-1.2500017154424445,3.9998902144481194,66.3265283259413,57.19824051197762,-2.5648650692124164,-3.1342317881745316,-7.327249695169968,-16.335318718084807,31.412319542135847,1.2508544921874858,1.7839613266966126,2.9151817321777287,-0.32604721116443613,6.1564106755198935,1.2945672605066534,4.535796203848804,-5.220544226551823,91.52544580635917,28.796834440008283,1.620614471671079,11,-2.25848388671875,-5.177143096923828,-11.35322380065918,-13.828872680664062,1.1118698120117188,4,0.031409820678452105,-2.333317068410418,94.57837677001952,1.1428504211169896,94.78684997558594,-1.2499993138220906,94.78684997558594,0.031409820678452105
2547,2009-11-16,95.89871978759766,96.24617767333984,95.48176574707031,95.89871978759766,661905.0,0.00803508159626043,1.2000131746519695,0.0,67.48768126562658,58.58676887218267,-2.990071676957257,-3.86415426015958,-7.9056513485372335,-16.89884510493988,31.0136574323352,1.1118698120117188,1.8057071653708192,3.531923294067383,-0.09480108463957038,7.158647672774336,1.7185611047138991,5.3452854834208665,-5.5395159838378305,91.66669716343465,24.324962124179862,1.81336218935348,11,-2.25848388671875,-4.9512939453125,-12.204500198364258,-13.898365020751953,0.9033889770507812,0,0.023913021513668253,-1.2500017154424445,95.13430786132812,-2.333317068410418,94.57837677001952,1.1428504211169896,94.78684997558594,0.023913021513668253
2548,2009-11-17,93.81396484375,95.89871978759766,93.53599548339844,95.89871978759766,1035972.0,-0.02173913216427814,1.2666686184598157,-100.0,64.6226363795961,58.85216892253055,-0.46386390623901264,-1.8178712240601556,-5.683279337263855,-14.587226392194552,30.125520199074007,2.3627243041992188,1.540288865613391,1.4124221801757812,-2.2577031298654333,5.082547490216996,-0.42264047484482603,3.2474848351963885,-2.866063653032171,10.256482438089233,-62.59775299724144,1.8350626550206077,11,-0.13898468017578125,-2.8665390014648438,-9.772287368774414,-11.72674560546875,3.891540527343764,1,0.03259258982152802,1.2000131746519695,95.89871978759766,-1.2500017154424445,95.13430786132812,-2.333317068410418,94.57837677001952,0.03259258982152802
2549,2009-11-18,93.88345336914062,94.43939208984376,93.6054916381836,94.2309112548828,977129.0,0.0007407055602688395,1.181787332574761,0.1666660567313008,62.499979414685356,59.52708887961002,-0.3281973136651857,-1.7816763630504937,-5.645110172351167,-14.42159599877695,29.455255472688545,0.8339004516601705,1.435589500131428,1.35682563781738,-2.3374032866805976,5.0510545623153575,-0.4902888244316159,3.203940100066376,-2.4057245301605974,12.820462293337537,-59.629515681197,1.847114462248991,11,-0.20847320556640625,-2.4148406982421875,-9.841775894165039,-11.709369659423828,3.4745941162109375,2,0.035529257993097696,1.2666686184598157,93.81396484375,1.2000131746519695,95.89871978759766,-1.2500017154424445,95.13430786132812,0.035529257993097696
2550,2009-11-19,93.25802612304688,94.99532318115234,92.91056823730469,93.88345336914062,840824.0,-0.006661740952738859,-2.1578989945683578,1.8000087831013867,51.1627669468184,60.08765667547801,0.5147741616451214,-1.0052863825902278,-4.917073086838343,-13.551203743806312,28.95578936054559,2.0847549438476562,1.570069061723899,0.6028385162353516,-2.999626571868802,4.205303604339505,-1.1983940278167324,2.4040710602874356,-1.30345240063086,10.416623780606352,-56.129885134095765,1.8012325440520793,11,0.555938720703125,-1.7894134521484375,-9.086050033569336,-11.083942413330078,2.432220458984361,3,0.02160957616450121,1.181787332574761,93.88345336914062,1.2666686184598157,93.81396484375,1.2000131746519695,95.89871978759766,0.02160957616450121
2551,2009-11-20,93.88345336914062,94.50888061523438,93.53599548339844,93.53599548339844,893684.0,0.006706417367965178,-4.600017566202626,-0.5555528447350444,59.5091855119807,61.67082315674402,0.24157249342226805,-1.5544270737748462,-5.4361080416150855,-13.914446395472908,28.208177746100045,1.2508544921875,1.4295284572072546,1.1292400360107422,-2.494975931986204,4.753456004007688,-0.6828679479877309,2.9413480200092152,-1.4997192516322286,29.16663807595979,-34.85331187670322,1.8121079839984735,11,0.2779693603515625,-2.4148406982421875,-9.364019393920898,-11.709369659423828,0.8339004516601562,4,0.021465618765994954,-2.1578989945683578,93.25802612304688,1.181787332574761,93.88345336914062,1.2666686184598157,93.81396484375,0.021465618765994954
2552,2009-11-23,95.55126190185548,95.6207504272461,93.95294952392578,93.95294952392578,1312145.0,0.017764669628812957,-1.086952370950958,4.600017566202667,70.34885242469448,62.74823438226009,-0.9242584679373635,-2.9925484593978524,-6.964749057713632,-15.282744634086157,27.915689015217325,1.7372970581054688,1.5093446341794277,2.5538269042968835,-1.1384762457920772,6.246130054385844,0.7076753292524103,4.399978479341357,-2.781283428763942,88.37214646264822,22.07305034541335,1.846151575044478,11,-0.9728889465332173,-3.405101776123061,-10.163179397583022,-13.29031372070314,1.3898315429687358,0,0.007272701141279869,-4.600017566202626,93.88345336914062,-2.1578989945683578,93.25802612304688,1.181787332574761,93.88345336914062,0.007272701141279869
2553,2009-11-24,95.2732925415039,96.31566619873048,94.78684997558594,95.55126190185548,610889.0,-0.0029091123949476216,-1.4444349565726782,-0.17391428871471995,63.815780920228576,62.79342294259649,-0.6370202469618533,-2.503608797380167,-6.6095803817185015,-14.692744846769116,27.806759021457083,1.5288162231445455,1.8473457453078623,2.0604328155517635,-1.6352829157119828,5.75614854681551,0.21257494991988324,3.9082906811836438,-2.155694148387539,69.38785112689945,5.5108009430799285,1.8478578656318745,11,-0.6601753234863281,-3.092388153076172,-8.92970085144043,-12.23056411743164,1.2508544921875,1,0.016046639959236497,-1.086952370950958,95.55126190185548,-4.600017566202626,93.88345336914062,-2.1578989945683578,93.25802612304688,0.016046639959236497
2554,2009-11-25,96.45465087890624,96.59363555908205,95.13430786132812,95.55126190185548,1137210.0,0.012399679972094013,1.4705927939912977,-3.2499588296643305,68.26346321234246,63.781874933545986,-1.7398897366110475,-3.3072213474110157,-7.743225759307393,-15.55480937745115,28.022771005182364,1.4593276977539205,2.270546319037706,2.894332122802723,-0.6367900465919405,6.4254542921973865,1.1287710381053842,4.659893207500062,-2.953284349116174,96.22638773518972,32.217509924284755,1.7655610846973346,11,-1.7025489807128764,-4.13476181030272,-9.676734924316392,-13.238193511962876,-0.764404296875,2,0.012968317035929156,-1.4444349565726782,95.2732925415039,-1.086952370950958,95.55126190185548,-4.600017566202626,93.88345336914062,0.012968317035929156
2555,2009-11-26,93.81396484375,96.59363555908205,93.4665069580078,96.59363555908205,746565.0,-0.027377487877401352,1.2499993138220906,-3.076936719337325,57.28644907223256,62.7774216831339,0.8727392728569328,-0.41988161787500644,-5.0901286888614266,-12.593073682915986,28.582501791330788,3.127128601074247,2.120470256338109,0.08339118957519531,-3.121206354770976,3.2879887339213667,-1.5189075825978904,1.685689961748281,2.7796707153320455,11.111084002840215,-51.06405295402602,1.6022987721730846,11,0.9381370544433594,-1.4940757751464844,-6.4279937744140625,-10.423774719238281,2.9881439208984375,3,0.03777777271757299,1.4705927939912977,96.45465087890624,-1.4444349565726782,95.2732925415039,-1.086952370950958,95.55126190185548,0.03777777271757299
2556,2009-11-27,96.38516235351562,96.5241470336914,92.42412567138672,93.32752227783205,885735.0,0.027407406925483047,1.4583341910545395,-1.1000008234134773,64.25532392018427,62.41827086697364,-1.6789215447023196,-2.8700466695034095,-7.596379095156891,-14.825010785665597,28.17152528261278,4.1000213623046875,1.9840141319234874,2.4843338012695284,-0.9086530262193406,5.8773206287583974,0.7878403875250939,4.180827215013963,0.20847320556642046,95.000054894182,31.003075964128143,1.6964934137444343,11,-1.87628173828125,-4.065273284912109,-8.69516372680664,-12.994972229003906,-0.13898468017578125,4,-0.007209779539880001,1.2499993138220906,93.81396484375,1.4705927939912977,96.45465087890624,-1.4444349565726782,95.2732925415039,-0.007209779539880001
2557,2009-11-30,98.46991729736328,99.44280242919922,97.49703216552734,97.70550537109376,2286184.0,0.021629417774919668,-2.2941237253217777,0.2500006237976266,61.99095562114155,62.12586189381203,-3.7555306645358684,-4.662985655122057,-9.585022172410163,-16.590999883649985,28.13524845485389,3.0576400756835938,2.0061343245304926,4.232053375244135,0.43253828891715784,8.031568461571112,2.3322958320806464,6.1318109184076235,-6.0457916259765625,86.13862462389342,24.380341769261562,1.8997575431634877,11,-2.5364532470703125,-4.725444793701172,-10.779918670654297,-15.079727172851562,-2.6406936645507812,0,-0.03810872984924285,1.4583341910545395,96.38516235351562,1.2499993138220906,93.81396484375,1.4705927939912977,96.45465087890624,-0.03810872984924285
2558,2009-12-01,100.69365692138672,100.69365692138672,99.2343292236328,99.72077178955078,1311172.0,0.02258293380411902,2.0000000000000293,1.2727236433683229,66.79842720530384,62.603467203880754,-5.476691327448123,-6.428175960643699,-11.662425376869493,-18.46316269352519,28.489311715453645,2.2237396240234375,1.9412496070721232,5.955451583862299,1.5393786301669934,10.371524537557605,3.747415107014646,8.163488060709952,-8.26953125,100.0,39.3746042432681,2.208036476847651,12,-4.134765625,-6.323757171630859,-12.743064880371094,-17.303466796875,-2.432220458984375,1,-0.03726712874766469,-2.2941237253217777,98.46991729736328,1.4583341910545395,96.38516235351562,1.2499993138220906,93.81396484375,-0.03726712874766469
2559,2009-12-02,98.60890197753906,100.97161865234376,98.1224594116211,100.76314544677734,1118922.0,-0.020703935159245068,1.2162184617119187,-2.214283473705673,60.35714159681711,63.62506438721394,-2.9626995117474593,-4.058947304416293,-9.441340588175507,-16.04648023004168,28.497193042055624,2.8491592407226705,1.7415029402832118,3.5579833984375,-1.0298306735283091,8.14579747040331,1.2640763624546025,5.8518904344203975,-5.853995056152343,72.35778163177675,13.52026854318025,2.2939070359829046,12,-1.9110298156738281,-4.1000213623046875,-10.658309936523438,-15.218711853027344,6.323753356933594,2,-0.02114165052078687,2.0000000000000293,100.69365692138672,-2.2941237253217777,98.46991729736328,1.4583341910545395,96.38516235351562,-0.02114165052078687
2560,2009-12-03,97.98347473144531,99.51229095458984,97.98347473144531,99.37330627441406,714332.0,-0.006342502893260216,-1.2000021957753282,0.6451599193939673,57.29537755863518,63.37908572573111,-1.784092248824166,-3.1402561804950295,-8.56642608543791,-15.086618543631772,28.479415562678255,1.5288162231445312,1.7276184527319742,2.6441650390625,-1.918289131413374,7.206619209538374,0.36293795382455585,4.925392124300444,-4.7355651062011646,65.0406975758186,9.910936510528813,2.281227085237938,12,-1.2856025695800781,-3.4745941162109375,-10.032882690429688,-14.593284606933594,8.339019775390625,3,-0.023404233782271855,1.2162184617119187,98.60890197753906,2.0000000000000293,100.69365692138672,-2.2941237253217777,98.46991729736328,-0.023404233782271855
2561,2009-12-04,97.63601684570312,99.9987335205078,97.35804748535156,97.63601684570312,1944327.0,-0.0035460865895449167,-8.499917659329148,-0.0,54.545458174822215,61.62315303130085,-0.9480525280394261,-2.4591397957522076,-7.985176527124764,-14.419995280766443,28.295129181633367,2.640686035156236,1.7697168444654778,2.0048412322998104,-2.345867471262352,6.355549935861973,-0.1705131194812708,4.1801955840808915,-3.924684678833003,7.692372655910179,-41.04703883270898,2.1753543517810834,12,-0.9381446838378906,-2.1195068359375,-9.346651077270508,-14.245826721191406,10.35427856445311,4,-0.008540988336020905,-1.2000021957753282,97.98347473144531,1.2162184617119187,98.60890197753906,2.0000000000000293,100.69365692138672,-0.008540988336020905
2562,2009-12-07,97.2885513305664,99.30381774902344,97.2885513305664,97.98347473144531,1295907.0,-0.003558784210603627,-4.799967063731679,-100.0,59.9999824338668,61.1991754217051,-0.3668106987652493,-1.7642832438345977,-7.453542580804353,-13.763240477053316,28.087548687586207,2.0152664184570312,2.0752496850377185,1.37940864562988,-2.617627323074757,5.376444614334517,-0.6191093387224385,3.3779266299821984,-3.1416019745678625,0.0,-51.39278328082929,1.9985179843523186,12,-0.5906791687011719,-1.6678009033203125,-8.999185562133789,-13.37717056274414,9.172927856445312,0,-0.010714247904512364,-8.499917659329148,97.63601684570312,-1.2000021957753282,97.98347473144531,1.2162184617119187,98.60890197753906,-0.010714247904512364
2563,2009-12-08,96.8716049194336,97.98347473144531,96.31566619873048,97.56652069091795,1093096.0,-0.004285667793696657,1.1818190891579066,0.9999890212438726,58.43137862726686,60.10672157891892,0.3360368852189737,-1.247082728921768,-6.7582640729659005,-13.05570714733733,26.74266306464216,1.6678085327148295,2.23841142857718,0.8582244873046818,-3.1242870453152136,4.840736019924577,-1.133031279005266,2.8494802536146295,-2.315175405654344,11.940386553382242,-42.50024589822916,1.9912557663099477,12,-0.17373275756835938,-1.2508544921875,-8.582239151000977,-12.3521728515625,9.72885131835936,1,-0.010760442004527748,-4.799967063731679,97.2885513305664,-8.499917659329148,97.63601684570312,-1.2000021957753282,97.98347473144531,-0.010760442004527748
2564,2009-12-09,96.10719299316406,97.63601684570312,95.48176574707031,97.2885513305664,636282.0,-0.007890980302280304,1.2962887662699396,1.700002195775363,57.97665652228148,60.18341129559103,1.1689011828942597,-0.39914670211395276,-5.640254493172023,-12.01607300409546,25.09808769090626,2.1542510986328125,2.104564371478446,0.027795410156244316,-3.9126600687784787,3.9682508890909673,-1.9424323293111172,1.9980231496236058,-1.1658521310709489,13.846174634489138,-44.25624470939237,1.970227739467359,12,0.5906791687011719,-0.10423660278320312,-7.9394378662109375,-10.284786224365234,10.145805358886719,2,0.02241500768201088,1.1818190891579066,96.8716049194336,-4.799967063731679,97.2885513305664,-8.499917659329148,97.63601684570312,0.02241500768201088
2565,2009-12-10,96.5241470336914,97.35804748535156,96.10719299316406,96.10719299316406,512932.0,0.004338426995334377,-4.99996340414631,-0.3529445954934999,57.48032346924177,59.430633467708525,1.3151136568421151,-0.6986757889192461,-5.629867914729829,-12.174777918705985,23.542235322598753,1.2508544921875,2.1290115897710677,0.34746093750000284,-3.5325712668936404,4.227493141893646,-1.5925551646968188,2.2874770396968245,-1.220989504183251,23.077014025889866,-37.08752534791679,1.9400161021968203,12,1.702545166015625,-0.4864463806152344,-8.356391906738281,-10.701740264892578,9.311904907226548,3,0.08711300290326607,1.2962887662699396,96.10719299316406,1.1818190891579066,96.8716049194336,-4.799967063731679,97.2885513305664,0.08711300290326607
2566,2009-12-11,98.1224594116211,99.02584838867188,97.14957427978516,97.2885513305664,841058.0,0.016558679118622965,-2.3750120081792856,2.0,57.31225107770495,58.910777407326684,-0.012121893868382472,-2.173058962788218,-6.773456306387303,-13.508473177817706,22.101927117106396,2.5017013549804688,2.0295510507196184,1.796365737915039,-2.1443159018929947,5.737047377723073,-0.17397508198898493,3.766706557819063,-2.6406936645507812,69.0909925663321,11.978389810146226,1.9703408199040195,12,0.1042327880859375,-2.084758758544922,-9.954704284667969,-12.300052642822266,9.242408752441406,4,0.08356940036343685,-4.99996340414631,96.5241470336914,1.2962887662699396,96.10719299316406,1.1818190891579066,96.8716049194336,0.08356940036343685
2567,2009-12-14,98.19194793701172,99.2343292236328,97.63601684570312,98.60890197753906,534481.0,0.0007081816518592632,-1.0909149886468361,-0.5,58.39999683809465,57.977618477636774,-0.13989881286393313,-2.1733652845675238,-6.45084678457107,-13.293610331542084,20.364149963598155,1.5983123779296733,2.2879343659876668,1.751192855834958,-2.26976369208208,5.772149403751996,-0.259285418123568,3.761671129793484,-2.380791015624993,72.22215445170971,15.97398612627525,2.010478273958522,12,0.0347442626953125,-2.0152626037597656,-10.024192810058594,-12.36954116821289,7.852577209472656,0,0.09978768808446459,-2.3750120081792856,98.1224594116211,-4.99996340414631,96.5241470336914,1.2962887662699396,96.10719299316406,0.09978768808446459
2568,2009-12-15,96.8716049194336,98.46991729736328,95.6207504272461,98.19194793701172,652114.0,-0.01344655081519619,2.037035229823363,3.1666392197763993,51.19048500756977,56.95910107883151,0.6495814058549456,-0.6452907638798138,-4.728862028805736,-11.690932803558795,19.39602841249973,2.8491668701171875,2.179408707171504,0.27796783447266193,-3.5503637081513943,4.106299377096718,-1.6361979368393662,2.19213360578469,4.1000137329101705,37.0370596272081,-13.569440186220895,1.9141657713120273,12,0.8686447143554688,-0.3474617004394531,-8.356391906738281,-11.049198150634766,10.771232604980469,1,0.09899571990733347,-1.0909149886468361,98.19194793701172,-2.3750120081792856,98.1224594116211,-4.99996340414631,96.5241470336914,0.09899571990733347
2569,2009-12-16,97.21906280517578,97.63601684570312,96.17668914794922,96.8716049194336,720909.0,0.0035867877489090816,1.4705768386246802,-0.2631572864902346,61.18720820234345,57.39152670591021,0.09414206576960282,-0.7694925169038527,-4.684762342605964,-11.77890909302991,18.37558836980005,1.4593276977539062,1.9784998608051296,0.4586452484130916,-3.157293981505589,4.074584478331772,-1.3493243665462415,2.266614863372425,3.6455384826660264,44.23073268882014,-10.9019195784145,1.8079696149593394,12,0.5211868286132812,-0.5211906433105469,-7.452999114990234,-10.528011322021484,10.562759399414062,2,0.09649746831459605,2.037035229823363,96.8716049194336,-1.0909149886468361,98.19194793701172,-2.3750120081792856,98.1224594116211,0.09649746831459605
2570,2009-12-17,95.2732925415039,97.01058959960938,94.92583465576172,97.01058959960938,647568.0,-0.02001428739928446,1.3999982433874516,-5.000021957753282,46.19047444780374,56.46319518068594,1.8048425401513413,1.4071425306851069,-2.46278382960611,-9.587885395569216,17.826894305902275,2.2932281494140625,1.3947969860254688,-1.587888336181635,-4.891731666317071,1.715954993953801,-3.239810001249353,0.06403332888608304,5.486431729125982,8.064484711973861,-40.289191203085196,1.6519216650677209,12,1.8415336608886719,1.4245796203613281,-4.690700531005859,-8.443256378173828,15.079727172851577,3,0.11524431997313189,1.4705768386246802,97.21906280517578,2.037035229823363,96.8716049194336,-1.0909149886468361,98.19194793701172,0.11524431997313189
2571,2009-12-18,95.89871978759766,96.80210876464844,95.20379638671876,95.20379638671876,833008.0,0.006564560008475606,-3.5999670637318264,-0.4000026349188144,40.211641748388324,54.264490660077215,1.0136610038848772,0.9912574227723496,-2.8214431311813684,-9.984124286415408,17.248548132988716,1.5983123779296733,1.0604182022822215,-1.0632244110107365,-4.096529499551735,1.9700806775302624,-2.579876955281236,0.45342813325976294,4.627648898437499,22.580628024713075,-20.126285920065005,1.516652544270502,12,1.1813621520996094,0.7991523742675781,-4.916547775268555,-9.068683624267578,16.400070190429688,4,0.10362319930161856,1.3999982433874516,95.2732925415039,1.4705768386246802,97.21906280517578,2.037035229823363,96.8716049194336,0.10362319930161856
2572,2009-12-21,96.24617767333984,97.01058959960938,95.55126190185548,96.10719299316406,420797.0,0.0036231754345810163,-1.333343498972284,0.2000000000000041,30.246901866809083,51.132882131137464,0.5618806438244235,0.7362796730096193,-2.948602249775888,-10.114690457835167,16.160114175402924,1.459327697753892,0.832629582644131,-0.7505123138427763,-3.731243966894681,2.2302193392091283,-2.2408781403687357,0.7398535126831831,4.0561696514843675,37.25485975071578,1.7209806618079853,1.490365826525954,12,0.8339042663574219,0.4516944885253906,-4.829683303833008,-9.416141510009766,15.35769653320311,0,0.1155234499645228,-3.5999670637318264,95.89871978759766,1.3999982433874516,95.2732925415039,1.4705768386246802,97.21906280517578,0.1155234499645228
2573,2009-12-22,96.80210876464844,97.14957427978516,95.89871978759766,96.24617767333984,620124.0,0.005776136826913136,-1.0000121987667048,3.9999451062194655,40.714252105585096,49.214837195948974,-0.0055263331955899275,0.3170094696669423,-3.267631862779723,-10.426103426359276,14.72723996299299,1.2508544921875,0.6989904875602235,-0.2710220336914091,-3.142057599103282,2.600013531720464,-1.7065398163973526,1.1644957490145345,3.2851780534132757,69.2305526857323,36.77025860115083,1.435517782705938,12,0.2779731750488281,-0.10423660278320312,-4.508277893066406,-9.589866638183594,13.898368835449219,1,0.09547742812407845,-1.333343498972284,96.24617767333984,-3.5999670637318264,95.89871978759766,1.3999982433874516,95.2732925415039,0.09547742812407845
2574,2009-12-23,97.70550537109376,98.40042114257812,96.8716049194336,96.8716049194336,558425.0,0.009332406266497006,-2.666663616984291,1.5000068618167601,48.611100521952416,48.22936797958349,-0.7357294464423632,-0.5142365833736022,-3.9691509877104494,-11.080020262416852,13.165944091362883,1.5983123779296875,0.49578467819462446,0.5698318481445455,-2.2989717949067483,3.4386354911958392,-0.8645699733811085,2.0042336696701994,2.175323360475943,80.00004391541054,49.52689112855262,1.4344018215256502,12,-0.6254234313964986,-1.0076332092285298,-5.394302368164077,-10.49326324462892,10.910217285156236,2,0.10170698279055479,-1.0000121987667048,96.80210876464844,-1.333343498972284,96.24617767333984,-3.5999670637318264,95.89871978759766,0.10170698279055479
2575,2009-12-28,97.35804748535156,98.95635986328124,97.2885513305664,98.3309326171875,389097.0,-0.0035561751041819356,-1.9999862765548408,-1.1666681915078345,48.611100521952345,47.262573473388755,-0.287809370128727,0.1184202736705231,-3.3804862154251083,-10.471474465566374,12.684984297499533,1.6678085327148295,0.3383346518899657,0.045169830322265625,-2.3601023905111873,2.4504420511557186,-1.1574662800944537,1.247805940738985,2.324581483185824,57.40745258774932,23.05909274561288,1.2026361104167247,12,-0.2779655456542969,-0.6601753234863281,-4.786251068115234,-10.145805358886719,9.867835998535156,0,0.10706639038551624,-2.666663616984291,97.70550537109376,-1.0000121987667048,96.80210876464844,-1.333343498972284,96.24617767333984,0.10706639038551624
2576,2009-12-29,95.69024658203124,97.98347473144531,95.41227722167969,97.56652069091795,857295.0,-0.01713059111596571,-1.1142866105177556,1.9285669474113458,42.944810069287946,45.545330499076904,1.116066079616786,1.825062379920908,-1.5642947395877087,-8.569050907065659,12.641160565693783,2.571197509765625,0.20256891534671695,-1.587885284423848,-4.068482376781404,0.8927118079337077,-2.828183830602626,-0.34758673824507014,3.8021106139951257,7.843196348997543,-29.575618328867485,1.2402985461787779,12,1.2508506774902486,1.0076255798339986,-3.048957824707017,-8.478004455566392,12.36954498291017,1,0.15323163703789255,-1.9999862765548408,97.35804748535156,-2.666663616984291,97.70550537109376,-1.0000121987667048,96.80210876464844,0.15323163703789255
2577,2009-12-30,94.71735382080078,97.01058959960938,94.71735382080078,95.96820831298828,1183956.0,-0.010167104757081269,-2.6666707328974333,0.6666693774982007,40.93565374160056,44.4059048028581,1.7257351840831632,2.6376411849468866,-0.546468477730329,-7.364810879064734,11.574484736863507,2.2932357788085938,0.018673701027069,-2.373149871826172,-5.035227186647504,0.2889274429951598,-3.7041885292368306,-1.0421112144155131,4.592342473614991,0.0,-38.96279924594592,1.331038657410664,12,2.1195030212402344,1.9805183410644531,-1.9023361206054688,-7.5051116943359375,15.635665893554702,2,0.1856200099349219,-1.1142866105177556,95.69024658203124,-1.9999862765548408,97.35804748535156,-2.666663616984291,97.70550537109376,0.1856200099349219
2578,2010-01-04,96.94109344482422,97.21906280517578,94.92583465576172,94.92583465576172,987893.0,0.023477636719355655,-1.2758646798715851,-1.6111056894700888,53.12499463923939,43.51010329584654,-0.5443557229668983,0.12475038683803064,-2.704108780917551,-9.358567472771313,10.002506289368874,2.501708984375,-0.24177961712450724,0.03821792602539631,-2.0135919473280666,2.090027799378859,-0.987687010651328,1.0641228627021206,2.0930623011746547,52.45898688840312,9.892832025245497,1.0259049366767303,1,-0.10423660278320312,-0.24322128295898438,-3.578826904296875,-9.728851318359375,12.161071777343736,0,0.15125454274006445,-2.6666707328974333,94.71735382080078,-1.1142866105177556,95.69024658203124,-1.9999862765548408,97.35804748535156,0.15125454274006445
2579,2010-01-05,96.5241470336914,97.4275360107422,96.5241470336914,96.94109344482422,401368.0,-0.004301028555760311,-3.3333577310156217,-0.20689472408989037,50.0,43.93338391275724,-0.26412503174677227,0.39790490563225944,-2.1685385783384845,-8.714501677083263,8.910461945731159,0.9033889770507955,-0.5607367781762491,-0.27449073791504475,-2.167009898442217,1.6180284226121273,-1.2207503181786308,0.6717688423485413,2.2510005967955777,42.623039334791315,-2.308873872796184,0.9462595802635851,1,0.3127098083496094,0.17372512817382812,-3.12713623046875,-9.27716064453125,13.411918640136719,1,0.14686822937122712,-1.2758646798715851,96.94109344482422,-2.6666707328974333,94.71735382080078,-1.1142866105177556,95.69024658203124,0.14686822937122712
2580,2010-01-07,95.69024658203124,96.5241470336914,95.0648193359375,96.24617767333984,1751640.0,-0.008639293661606762,1.6249974268363812,1.3333394327539225,40.33148836151336,43.94670020310446,0.7097813163545936,1.1080013929881147,-1.2008556799616343,-7.653251214595386,8.084119901146705,1.4593276977539062,-0.6626117356662604,-0.9937297821045092,-2.8617140214179813,0.8742544572089628,-1.9277219017612452,-0.05973766244777323,2.8414334198745763,29.787407993982235,-11.589178864779491,0.9339921196567335,1,1.1466102600097798,1.0076255798339986,-2.1542510986327983,-8.304275512695298,16.4000701904297,3,0.13507621242399348,-3.3333577310156217,96.5241470336914,-1.2758646798715851,96.94109344482422,-2.6666707328974333,94.71735382080078,0.13507621242399348
2581,2010-01-08,96.80210876464844,97.21906280517578,95.6207504272461,95.69024658203124,1295114.0,0.011619388833574051,-1.5555528447350444,-1.9999999999999745,44.89794432267509,45.5745938093118,-0.29106779743636935,-0.07329628234472807,-2.2024620415414518,-8.5067980910558,7.409256725496011,1.5983123779296875,-0.9616041281541072,0.159827804565424,-1.6551559339821296,1.9748115431129776,-0.7476640647083599,1.067319673839208,1.5007116663910693,76.92305526857282,37.81865976767299,0.9074918692737778,1,0.034748077392578125,-0.10423660278320312,-3.26611328125,-9.4161376953125,13.203453063964844,4,0.10768127732197685,1.6249974268363812,95.69024658203124,-3.3333577310156217,96.5241470336914,-1.2758646798715851,96.94109344482422,0.10768127732197685
2582,2010-01-11,96.24617767333984,98.26143646240234,95.89871978759766,97.2885513305664,642069.0,-0.005742964677145745,-1.7200035132405251,-0.9375025731812635,47.56756147266149,46.33607262787584,0.2959897815119916,0.42218438023081717,-1.5012569952356785,-7.682066114285888,6.533592285923917,2.3627166748046875,-0.8515075396828138,-0.34398460388183594,-2.1406009348365416,1.4526317270728697,-1.2422927693591959,0.554323561595524,-1.5288238525390625,39.58335239384818,0.20847005737158497,0.8983081654773549,1,0.5906791687011719,1.5983085632324219,-2.8317928314208984,-8.860206604003906,14.037345886230469,0,0.12274372008514511,-1.5555528447350444,96.80210876464844,1.6249974268363812,95.69024658203124,-3.3333577310156217,96.5241470336914,0.12274372008514511
2583,2010-01-12,95.8292236328125,97.2885513305664,94.92583465576172,96.94109344482422,819208.0,-0.004332162072373302,1.6153813672044894,1.066671058217323,44.62364099879176,45.89302156974688,0.6262880066998093,0.7979532568410264,-0.9498399621485305,-6.996006836023014,6.309843790664971,2.3627166748046875,-0.6980357156625132,-0.7088195800781278,-2.531350114973179,1.1137109548169235,-1.6200848475256464,0.20244568736939073,-1.0409881591796903,27.083238030759098,-11.195030053854637,0.9112652674475236,1,1.0076332092285156,2.0152626037597656,-0.9902553558349609,-7.018669128417969,13.967857360839844,1,0.15155915420116117,-1.7200035132405251,96.24617767333984,-1.5555528447350444,96.80210876464844,1.6249974268363812,95.69024658203124,0.15155915420116117
2584,2010-01-13,98.26143646240234,98.26143646240234,95.48176574707031,95.8292236328125,1234641.0,0.025380700556537183,1.2857133894822692,-2.1874978556969844,61.13988870976362,47.285109146170356,-1.9207615366239992,-1.543742542808502,-3.1695092467971335,-9.142239219403123,6.3209787007701825,2.7796707153320312,-0.3824526734378537,1.6156810760498104,-0.3487445129471496,3.5801066650467703,0.6334682815513304,2.5978938705482904,-3.4037369689941386,100.0,55.50810672487492,0.9822127944984808,1,-1.7720413208007812,-0.4169502258300781,-2.7970409393310547,-8.825454711914062,12.230567932128892,2,0.11032536415151628,1.6153813672044894,95.8292236328125,-1.7200035132405251,96.24617767333984,-1.5555528447350444,96.80210876464844,0.11032536415151628
2585,2010-01-14,104.93265533447266,105.9055404663086,101.0411148071289,101.94450378417969,5905616.0,0.0678925437307536,-1.0289873520440553,1.2285732210354616,73.21429131573575,50.64838484022011,-8.274702011556968,-7.960876108386643,-9.575405868823864,-15.505199194076795,7.223606744878156,7.64410400390625,-0.0865982954635598,7.86647453308106,3.674932446139721,12.0580166200224,5.770703489610398,9.962245576551723,-10.00688110168457,91.1392422654767,42.06326051011625,2.0957710434706684,1,-4.621208190917969,-4.621208190917969,-9.329278945922852,-15.35769271850586,9.033935546875,3,0.04768210928625716,1.2857133894822692,98.26143646240234,1.6153813672044894,95.8292236328125,-1.7200035132405251,96.24617767333984,0.04768210928625716
2586,2010-01-15,106.32249450683594,106.94792175292969,105.349609375,105.48858642578124,1987063.0,0.013245058632445517,-1.8750188699960202,0.2790715487549293,74.57628190981193,54.386232414465816,-8.937639395576923,-9.175313920482552,-10.761192430945272,-16.62272561024764,7.510268946981749,2.0152664184570312,0.10836355700931222,8.8463119506836,2.9586896229901924,14.733934278377006,5.902500786836896,11.790123114530303,-10.957529624707036,94.79768162517239,42.39946016722158,2.9438111638467026,1,-5.385616302490234,-5.489856719970703,-10.719118118286133,-16.74753189086914,7.2966384887695455,4,0.0542483722976812,-1.0289873520440553,104.93265533447266,1.2857133894822692,98.26143646240234,1.6153813672044894,95.8292236328125,0.0542483722976812
2587,2010-01-18,107.99029541015624,108.19876861572266,106.53096771240234,107.08689880371094,1235644.0,0.01568624693256293,1.5263145729804692,1.0833287588515865,75.8842554970095,56.915039176440274,-9.526487446749371,-10.615680741860217,-12.161028660597154,-18.030716606414344,7.824894915508648,1.8762741088867188,0.40080843247835674,10.024195480346663,2.4863844402013626,17.562006520491963,6.255289960274013,13.793101000419313,-11.930353115779283,98.42933592380328,46.17083921247533,3.7689055200726513,1,-6.427993774414048,-6.532234191894517,-11.883104324340806,-18.41533279418944,6.462738037109389,0,0.018661551121819775,-1.8750188699960202,106.32249450683594,-1.0289873520440553,104.93265533447266,1.2857133894822692,98.26143646240234,0.018661551121819775
2588,2010-01-19,106.46147918701172,108.0597915649414,105.28011322021484,107.99029541015624,1549330.0,-0.014156977877854193,2.3333302836649086,-1.692297947808473,69.68751811937909,59.10254118970462,-7.269668209151263,-8.781826884018642,-10.342883685108106,-16.242794914643852,9.00216149465612,2.7796783447265625,0.9102070713086192,8.015885543823245,-0.3979325711088961,16.429703658755386,3.8089764863571816,12.222794601289309,-9.430430786927104,86.33884535016195,36.03668564720213,4.206909057466067,1,-4.899177551269531,-5.00341796875,-10.302167892456055,-16.886516571044922,8.408508300781236,1,0.035900725800030786,1.5263145729804692,107.99029541015624,-1.8750188699960202,106.32249450683594,-1.0289873520440553,104.93265533447266,0.035900725800030786
2589,2010-01-20,106.60045623779295,110.00556182861328,106.32249450683594,107.01741027832031,2412092.0,0.0013054210014977752,-6.571492428460519,0.2727299947600987,70.97792420856203,62.50770072826558,-6.514027909691549,-8.624099209191115,-10.238718405849298,-16.124775773872614,10.403811540188126,3.6830673217773438,1.5961200388349255,7.685792922973619,-1.454752626118875,16.826338472066112,3.115520148427379,12.256065697519858,-8.675990220457294,62.0154418598316,12.091062982993677,4.570272774546246,1,-4.1347579956054545,-4.238998413085923,-10.44114494323729,-17.025493621826158,7.366134643554702,2,0.02998697068170797,2.3333302836649086,106.46147918701172,1.5263145729804692,107.99029541015624,-1.8750188699960202,106.32249450683594,0.02998697068170797
2590,2010-01-21,106.25299835205078,108.8241958618164,105.83605194091795,107.85131072998048,1702020.0,-0.0032594408880117776,-1.4571478760578762,3.8333058864429694,75.50335978449051,65.90830244624507,-5.04076499398289,-7.812441402466277,-9.642662035769547,-15.539150884035166,11.489808085387947,2.9881439208984517,1.9848080020004915,6.789349746704104,-2.7409272633198327,16.31962675672804,2.0242112416921287,11.55448825171608,-7.120422753587363,20.58820680235205,-33.22742455924367,4.76513850501197,1,-3.7873001098632812,-3.89154052734375,-9.902584075927734,-16.678035736083984,7.9915618896484375,3,0.03989540161902294,-6.571492428460519,106.60045623779295,2.3333302836649086,106.46147918701172,1.5263145729804692,107.99029541015624,0.03989540161902294
2591,2010-01-22,105.83605194091795,106.8089370727539,104.58519744873048,105.62757110595705,1204858.0,-0.003924090779550027,1.0645129302101426,-0.13043810323921465,77.58625780918149,69.24371315030285,-3.5845437026681424,-6.970209441185588,-8.96339480034871,-14.97281102662403,12.428360741089598,2.2237396240234233,2.501939319407697,5.875536727905256,-3.905063111048932,15.656136566859445,0.9852368084281551,10.765836647382358,-5.616177719439548,23.076944731426305,-35.995015449931174,4.890299919477097,1,-3.3703536987304545,-3.4745941162109233,-8.703855514526353,-16.261089324951158,12.300048828125,4,0.07682201661271826,-1.4571478760578762,106.25299835205078,-6.571492428460519,106.60045623779295,2.3333302836649086,106.46147918701172,0.07682201661271826
2592,2010-01-25,107.3648681640625,108.19876861572266,105.00214385986328,105.97503662109376,1283677.0,0.014445136558929761,1.0909149886468548,6.666471492352447,76.7857597975499,72.81728190572042,-3.766387399655713,-8.035305860987222,-10.204476568383086,-16.308539547723655,13.65570126023073,3.196624755859375,3.3430382474708153,6.848418426513675,-3.3002917129441443,16.997128565971494,1.7740633567847652,11.922773496242584,-6.166425181870608,51.281989927624025,-8.270116451131194,5.07435506972891,1,-4.621204376220703,-5.003410339355469,-10.232671737670898,-17.789905548095703,12.578018188476562,0,0.05825243339363051,1.0645129302101426,105.83605194091795,-1.4571478760578762,106.25299835205078,-6.571492428460519,106.60045623779295,0.05825243339363051
2593,2010-01-26,106.04452514648438,107.29537963867188,103.54281616210938,106.53096771240234,1911927.0,-0.012297719357886483,2.7241363644967724,-0.3500010978876677,73.37886746950933,74.17716843458106,-0.9438766549685056,-6.310588899382054,-8.7043810952716,-14.761990668054551,14.79675539639399,3.822052001953125,4.086979458359792,5.065954589843756,-5.211508582043649,15.34341776173116,-0.0727769960999467,10.204686175787458,-3.965370279650344,38.70969265185902,-22.034388674213233,5.138731585943702,1,-0.5211868286132812,-3.6830673217773438,-8.842836380004883,-16.469562530517578,11.396659851074219,1,0.07929224341535956,1.0909149886468548,107.3648681640625,1.0645129302101426,105.83605194091795,-1.4571478760578762,106.25299835205078,0.07929224341535956
2594,2010-01-27,107.64283752441406,108.0597915649414,104.37672424316406,105.7665557861328,1423311.0,0.015072087651124555,1.717940489260479,-3.8571495788830106,78.2895021957703,74.7410807545849,-1.1974116384219684,-7.511360840812557,-10.100662381952475,-16.10863680945775,15.924426247112903,3.6830673217773438,4.9498249317638425,6.167400360107422,-4.4005417681832455,16.73534248839809,0.8834292959620882,11.451371424252756,-4.771041961402105,77.6316340696376,12.435892491464898,5.283971064145334,1,-0.8686485290527344,-5.281379699707031,-10.510641098022461,-17.37295913696289,10.771232604980455,2,0.06714009152480527,2.7241363644967724,106.04452514648438,1.0909149886468548,107.3648681640625,1.0645129302101426,105.83605194091795,0.06714009152480527
2595,2010-01-28,107.78182220458984,111.8818359375,107.5733413696289,108.4072494506836,2449965.0,0.001291165147372375,-7.266577861053372,-0.3333333333333308,77.24141690734955,75.0372068654224,-0.9943011763012777,-7.1984503971545735,-10.025114770552875,-16.00091396623776,17.147146707480076,4.308494567871094,5.997452961615011,5.785196304321289,-4.954513526766689,16.524906135409267,0.415341388777307,11.155051219865271,-4.239006042480469,50.83338517783885,-12.346914772274303,5.3698549155439865,1,-0.06949615478515625,-4.482227325439453,-10.562761306762695,-16.990753173828125,10.076309204101562,3,0.05738229833429598,1.717940489260479,107.64283752441406,2.7241363644967724,106.04452514648438,1.0909149886468548,107.3648681640625,0.05738229833429598
2596,2010-01-29,110.35301971435548,111.117431640625,107.78182220458984,108.54623413085938,1437458.0,0.023855576545041446,1.0,-2.8888821118376335,81.8182068483213,75.69653479334595,-3.2784027272034137,-9.080382209071871,-12.365401320577078,-18.34123553325628,18.810758913673396,3.3356094360351562,6.756894588573573,7.623255157470723,-3.304069801836917,18.550580116778363,2.159592677816903,13.086917637124543,-5.9762954711914205,81.66671546149557,14.861206876789993,5.463662479653819,1,-2.6406936645507955,-7.053424835205092,-13.446670532226577,-19.214492797851577,8.408508300781236,4,0.035264467953997514,-7.266577861053372,107.78182220458984,1.717940489260479,107.64283752441406,2.7241363644967724,106.04452514648438,0.035264467953997514
2597,2010-02-01,112.29878997802734,112.36827850341795,110.21403503417969,110.76996612548828,1504353.0,0.017632233976998757,1.5833340957539541,0.8461567695159528,84.75076892168738,77.37022932693576,-5.083305278524904,-10.162497131699126,-14.07753277163522,-20.05634129801095,20.322379324286526,2.154243469238267,6.7498738058367,8.689953613281247,-2.351525339707891,19.731432566270385,3.169214136786678,14.210693089775816,-7.021452331542974,99.2126358631053,26.251383248455113,5.520739476494567,2,-4.343242645263672,-8.755973815917969,-15.409812927246094,-20.465343475341797,5.4898529052734375,0,0.05198017531763033,1.0,110.35301971435548,-7.266577861053372,107.78182220458984,1.717940489260479,107.64283752441406,0.05198017531763033
2598,2010-02-02,111.60387420654295,112.71573638916016,110.6309814453125,112.5767593383789,1698723.0,-0.006188096698284573,2.3333699298566635,-0.6363618216841589,80.37979169373739,78.414881269733,-4.003209795196213,-8.761990977483094,-13.085027877934024,-19.146329956709963,22.057902795029676,2.0847549438476562,6.575900838689989,7.2618988037109204,-3.8623251237222718,18.386122731144113,1.6997868399943314,12.82401076742751,-5.333804840087879,86.66673985897656,16.418261653932674,5.562111963716595,2,-3.474597930908189,-7.887329101562486,-14.714897155761705,-18.90178298950194,5.142395019531264,1,0.07471973715323954,1.5833340957539541,112.29878997802734,1.0,110.35301971435548,-7.266577861053372,107.78182220458984,0.07471973715323954
2599,2010-02-03,110.70047760009766,112.15980529785156,110.0750503540039,111.74285125732422,1204912.0,-0.008094670663254977,1.2222195114017111,1.0714252105584938,67.81118448146367,77.56019512495226,-2.7458152323336833,-7.106434978434521,-11.89064421932494,-18.047551151964498,23.9101938391101,2.0847549438476562,6.186171909382239,5.64968566894531,-5.179790605589218,16.479161943479838,0.2349475316780456,11.064423806212574,-3.3991015100097712,60.81089100684842,-6.514349700482953,5.414738137267262,2,-2.5712013244628906,-6.9839324951171875,-13.811500549316406,-17.390331268310547,3.26611328125,2,0.060891403032709235,2.3333699298566635,111.60387420654295,1.5833340957539541,112.29878997802734,1.0,110.35301971435548,0.060891403032709235
2600,2010-02-04,108.61572265625,111.18692016601562,108.12928009033205,110.70047760009766,1618518.0,-0.018832393401036374,-1.0000000000000093,2.000007319251094,56.7901268034912,75.24951390209779,-0.3248204395284944,-4.220049909031417,-9.512965261032434,-15.777553199445762,24.82625299575761,3.0576400756835795,6.00781700013782,2.918656921386713,-7.068744806610255,12.90605864938368,-2.075043942611771,7.912357785385197,4.100013732910156,16.901397561149096,-45.009359115542495,4.993700863998482,2,-0.4864463806152344,-4.899177551269531,-11.72674560546875,-15.30557632446289,3.7525558471679545,3,0.09021113365101474,1.2222195114017111,110.70047760009766,2.3333699298566635,111.60387420654295,1.5833340957539541,112.29878997802734,0.09021113365101474
2601,2010-02-05,107.22588348388672,108.75470733642578,106.46147918701172,107.99029541015624,1397211.0,-0.012795929892782443,-1.0000066538690584,0.36666752057616253,47.69873669733245,72.01762244651806,1.4336641349839567,-2.117829539629753,-7.860475142423667,-14.211446197654084,25.954956305432475,2.2932281494140625,5.756377819309122,1.0076290130615178,-8.071997553578484,10.08725557970152,-3.532184270258483,5.547442296381519,5.398123779296881,12.222143608235601,-43.20749382132735,4.539813283320002,2,0.9033927917480469,-3.50933837890625,-10.336906433105469,-13.394550323486328,3.822052001953125,4,0.09915747559592214,-1.0000000000000093,108.61572265625,1.2222195114017111,110.70047760009766,2.3333699298566635,111.60387420654295,0.09915747559592214
2602,2010-02-08,108.0597915649414,108.19876861572266,105.6970672607422,107.08689880371094,1116263.0,0.007777115505697818,3.000012198766682,-1.2727336241055,55.02183782954507,69.97795248652203,0.7919828596942864,-2.1305464360759885,-8.470393578820449,-14.85689977509601,27.61715858606394,2.5017013549804545,5.46909257849623,1.2508563995361328,-6.543325747300685,9.04503854637295,-2.646234673882276,5.147947472954542,4.317714575195325,33.663423377984124,-17.118777367285347,3.8970910734184088,2,0.4864387512207031,-4.3432464599609375,-11.240306854248047,-14.228458404541016,5.976295471191392,0,0.09903532382591917,-1.0000066538690584,107.22588348388672,-1.0000000000000093,108.61572265625,1.2222195114017111,110.70047760009766,0.09903532382591917
2603,2010-02-09,110.35301971435548,111.25640869140624,108.47673797607422,108.47673797607422,1657456.0,0.02122184501934643,-1.9629566377150884,1.9285596656184714,60.38463097586688,67.9885223509772,-0.9228625809363535,-3.4571484257338057,-10.499405236565323,-16.976938820109922,29.17792361109473,3.1966171264648295,5.241696101072776,2.8178947448730582,-3.164861092154652,8.800650581900769,-0.1734831736407898,5.809272663386906,1.6236600930175769,72.04303233209474,21.744800887946397,2.9913779185138547,2,-1.146617889404311,-6.5322341918945455,-13.585655212402358,-16.521686553955092,4.655952453613281,1,0.06738033257442444,3.000012198766682,108.0597915649414,-1.0000066538690584,107.22588348388672,-1.0000000000000093,108.61572265625,0.06738033257442444
2604,2010-02-10,109.10216522216795,111.81234741210938,108.33775329589844,111.18692016601562,972099.0,-0.011335027309858137,1.0833339051474709,-1.1111097557008547,57.50916310692256,65.79604970648532,0.6221976792725457,-1.4255820717699095,-9.031506256370832,-15.580602400143945,31.397187833576407,3.4745941162109375,4.918611728601775,1.025003814697257,-3.0941872607476597,5.144194890142174,-1.0345917230252013,3.0845993524197155,-3.405097961425753,55.68179833371143,1.558302979849202,2.059595537722455,2,0.10423660278321734,-5.281379699707017,-12.33480072021483,-14.59328460693358,5.211883544921889,2,0.0700637241097859,-1.9629566377150884,110.35301971435548,3.000012198766682,108.0597915649414,-1.0000066538690584,107.22588348388672,0.0700637241097859
2605,2010-02-11,109.93606567382812,110.90895080566406,108.75470733642578,110.28352355957031,989064.0,0.007643298828782008,1.6956476080460539,0.16666605673130647,60.57346513708001,63.43552284968073,0.1408212752445337,-1.9662298283000723,-9.549067008704156,-16.26546882818414,31.18381863052203,2.1542434692382812,4.778565531093946,1.6087337493896428,-2.309177688804496,5.526645187583782,-0.3502219697074338,3.5676894684867193,-4.116692810058581,69.31813928652515,10.802016760907946,1.958955719097071,2,-0.7296638488769531,-6.1152801513671875,-13.168701171875,-15.42718505859375,5.281379699707031,3,0.03666244723981471,1.0833339051474709,109.10216522216795,-1.9629566377150884,110.35301971435548,3.000012198766682,108.0597915649414,0.03666244723981471
2606,2010-02-12,112.09031677246094,112.50726318359376,110.83946228027344,111.117431640625,2230115.0,0.01959549020995821,-1.1818091084207665,-2.800008783101313,61.80556032067333,60.886055227345835,-1.9456881440197265,-3.8643412680570037,-11.438313645155915,-18.24555019183589,30.846540615909724,2.571197509765639,4.432133210656218,3.4745937347412053,-0.6648172553778693,7.61400472486028,1.404888239681668,5.5442992298007425,-6.15108441772459,93.87761503698057,33.02347717212918,2.06970549505954,2,-2.8839149475097656,-8.26953125,-15.322952270507812,-17.581436157226562,3.5440826416015625,4,0.0024798014579732186,1.6956476080460539,109.93606567382812,1.0833339051474709,109.10216522216795,-1.9629566377150884,110.35301971435548,0.0024798014579732186
2607,2010-02-15,110.00556182861328,112.5767593383789,109.51911926269531,112.09031677246094,822621.0,-0.018598885290685985,1.0,-2.1428582631471635,59.53177306646816,58.569608713204815,-0.2463421662235561,-1.7084601076203398,-9.174523621169655,-15.99420609988529,29.997576017464432,3.0576400756835938,4.088959754137065,1.2890754699706974,-2.8842070472306602,5.462357987172055,-0.7975657886299814,3.3757167285713763,-3.803608240722639,39.34433015667324,-23.306671610983017,2.086641258600677,2,-0.8686485290527344,-6.184776306152344,-13.238197326660156,-15.496681213378906,7.088165283203125,0,0.009475645048298231,-1.1818091084207665,112.09031677246094,1.6956476080460539,109.93606567382812,1.0833339051474709,109.10216522216795,0.009475645048298231
2608,2010-02-16,110.28352355957031,111.18692016601562,109.1716537475586,110.6309814453125,1097057.0,0.002526797066771058,1.7618962975355241,0.1666660567313076,56.78570336289513,57.34455525558609,-0.8172325970023167,-1.7764836600908325,-9.338217759419052,-16.091175157607495,29.664883209055304,2.0152664184570312,3.3518321529706014,1.3759349822998104,-2.7117232119154266,5.463593176515047,-0.6678941148078081,3.419764079407429,-3.6990816266503685,45.90156853216706,-14.24086058871054,2.0438290971076216,2,-1.1466102600097656,-6.462738037109375,-12.942852020263672,-15.774642944335938,7.852577209472642,1,0.03402651053795469,1.0,110.00556182861328,-1.1818091084207665,112.09031677246094,1.6956476080460539,109.93606567382812,0.03402651053795469
2609,2010-02-17,109.79708099365234,110.76996612548828,108.8241958618164,110.49200439453124,1110796.0,-0.0044108362719769145,2.1111246652963387,2.000021957753242,55.0877074036636,57.15539754449413,-0.5279307418728507,-1.094388823045847,-8.673595990291716,-15.419183173142486,28.799837007618056,1.945770263671875,2.265592750310205,0.72966117858887,-3.2260123436996793,4.685334700877419,-1.2481755825554046,2.7074979397331447,-2.8531000164048663,27.27261839174072,-32.64088159595718,1.9778367611442724,2,-0.6601676940917969,-5.698329925537109,-12.456409454345703,-15.288200378417969,9.58987426757814,2,0.04746839467087227,1.7618962975355241,110.28352355957031,1.0,110.00556182861328,-1.1818091084207665,112.09031677246094,0.04746839467087227
2610,2010-02-18,110.49200439453124,110.49200439453124,109.31063842773438,109.79708099365234,889104.0,0.006329160981238369,2.399989021243991,-1.0,50.38759953820817,57.45416008236921,-1.0378559390578204,-1.5341079381583,-9.158428973929503,-15.864379280403128,28.123375099826053,1.1813659667968608,1.3882274990181998,1.2126342773437386,-2.558026456662006,4.983295011349483,-0.6726960896591265,3.097964644346604,-3.2100567156158775,44.444512214956845,-12.19201160849589,1.885330367002869,2,-1.355091094970689,-3.6135787963867045,-13.325063705444322,-15.98312377929686,9.798347473144545,3,0.0345911398159755,2.1111246652963387,109.79708099365234,1.7618962975355241,110.28352355957031,1.0,110.00556182861328,0.0345911398159755
2611,2010-02-19,113.96659088134766,113.96659088134766,110.35301971435548,110.6309814453125,1327366.0,0.03144649701900426,1.166663235781833,4.799967063731778,54.28570532340113,57.37236758168655,-3.8618320269026754,-4.604414083215943,-12.367017115759651,-19.074820509482194,28.33707297922896,3.6135711669921733,1.103035788840458,4.280693817138669,0.3245325592372126,8.236855075040125,2.3026131881879337,6.258774446089404,-6.366954502864488,100.0,46.735294294468105,1.9780806289507307,2,-2.8144187927246094,-5.211887359619141,-13.655143737792969,-16.99074935913086,6.1152801513671875,4,0.010975624369511827,2.399989021243991,110.49200439453124,2.1111246652963387,109.79708099365234,1.7618962975355241,110.28352355957031,0.010975624369511827
2612,2010-02-22,113.61913299560548,114.52252960205078,112.5767593383789,113.96659088134766,930368.0,-0.0030487696706126277,1.6666527253526282,-0.10416623780605926,55.27271420700895,56.80437682959122,-2.953435874348969,-3.9678098188173436,-11.740912500509651,-18.487521764644725,28.253236824120346,1.945770263671875,1.1863555360053226,3.620522689819353,-0.5462793105927091,7.787324690231415,1.537121689613329,5.703923690025377,-5.510140256893152,84.14630227663463,33.656506477519486,2.08340100020603,2,-2.1889915466308736,-4.586460113525405,-12.734375000000014,-16.12210083007814,6.115280151367173,0,0.017737033942469616,1.166663235781833,113.96659088134766,2.399989021243991,110.49200439453124,2.1111246652963387,109.79708099365234,0.017737033942469616
2613,2010-02-23,114.45303344726562,116.05134582519531,114.10557556152344,114.66151428222656,1403298.0,0.007339436850766878,-3.3076767164935394,0.6000175662026507,59.85400553189049,57.06491487680988,-3.5141367850190335,-4.363168630863967,-12.267289649113522,-19.027139983413406,28.95070752711451,2.4322128295898295,1.6172783491816887,4.0339977264404325,-0.1497447510336798,8.217740203914545,1.9421264877033764,6.125868965177489,-5.70268702221945,77.8846103093393,27.514781223558842,2.0918712387370535,2,-2.050006866455078,-4.655952453613281,-12.942852020263672,-15.322948455810547,5.837318420410156,1,0.023072290746819712,1.6666527253526282,113.61913299560548,1.166663235781833,113.96659088134766,2.399989021243991,110.49200439453124,0.023072290746819712
2614,2010-02-24,114.86998748779295,115.70388793945312,113.68862915039062,115.49541473388672,945211.0,0.0036430143262164982,2.866672522067542,2.9999268096319205,67.99999473015998,57.890084831596546,-3.382600837263567,-4.4384848331005315,-12.340891828507992,-19.105564108318774,29.406432474858107,2.0152587890625,1.8935077934909543,4.08959426879882,-0.32651715919342905,8.505705696791068,1.8815385548027024,6.297649982794937,-5.24352113472888,82.47426764366975,26.719588637460127,2.2080557139961234,2,-2.432216644287095,-5.072906494140611,-13.359806060791001,-15.635662078857408,4.794937133789091,2,0.028433129946993985,-3.3076767164935394,114.45303344726562,1.6666527253526282,113.61913299560548,1.166663235781833,113.96659088134766,0.028433129946993985
2615,2010-02-25,113.96659088134766,115.14795684814452,113.06320190429688,114.86998748779295,910773.0,-0.007864513840408538,1.8571294137329275,1.4444471552649,69.95884067138049,58.796004870564005,-2.0644479591944673,-3.212700426782746,-11.11100346830247,-17.834940334511344,28.876490738207615,2.084754943847642,1.8685004151404456,2.8769592285156307,-1.5211875085117583,7.27510596554302,0.6778858600019362,5.076032597029325,-3.569138991627838,63.41460802178622,2.064403143782286,2.199073368513697,2,-1.5288200378417969,-4.1695098876953125,-11.55301284790039,-13.828868865966797,5.976295471191406,3,0.04756099430512983,2.866672522067542,114.86998748779295,-3.3076767164935394,114.45303344726562,1.6666527253526282,113.61913299560548,0.04756099430512983
2616,2010-02-26,114.24456024169922,114.86998748779295,113.41065979003906,113.41065979003906,1039363.0,0.002439042514143175,-2.5000045745235293,-0.9230723756439635,68.93615550142444,59.84093625222581,-2.2402928612507083,-3.356253816039782,-11.104045762278702,-17.740337986498005,28.317910291607273,1.459327697753892,2.0203594526045947,2.9603515624999943,-1.6402507502678674,7.560953875267856,0.6600504061160564,5.260652718883932,-3.1686410797223346,47.999982433835946,-16.15625825642588,2.300301156383932,2,-1.8067893981933594,-4.447479248046875,-11.830982208251953,-13.724632263183594,4.7949371337890625,4,0.052919733011234094,1.8571294137329275,113.96659088134766,2.866672522067542,114.86998748779295,-3.3076767164935394,114.45303344726562,0.052919733011234094
2617,2010-03-01,118.13610076904295,118.13610076904295,114.52252960205078,114.52252960205078,1394215.0,0.034063245717001145,1.0000000000000078,4.333336383015692,71.70541316166629,61.498681785422605,-5.428046915016992,-7.154889999946377,-14.661804769037971,-21.268956813693492,27.741169837025847,3.891540527343736,2.158231689852414,6.56002655029296,1.0396973662382578,12.080355734347663,3.799861958265609,9.320191142320311,-6.463130407479852,100.0,35.31950578196755,2.7601645920273503,3,-4.655952453613267,-7.296642303466783,-15.722522735595689,-17.581428527832017,0.7644119262695455,0,0.016470581397263873,-2.5000045745235293,114.24456024169922,1.8571294137329275,113.96659088134766,2.866672522067542,114.86998748779295,0.016470581397263873
2618,2010-03-02,119.94288635253906,120.63780975341795,118.27508544921876,118.27508544921876,1230718.0,0.015294102071545357,-1.8333409575392865,0.46153813672044686,79.32329911595603,64.19152530901064,-6.392833917517592,-8.753712859394568,-16.06436685969419,-22.69030800663188,27.233798815325517,2.501708984375,2.167380951192712,7.949861526489258,1.280568512734007,14.619154540244509,4.615215019611625,11.28450803336689,-7.365077733928786,90.82561876837588,23.97384286072213,3.3346465068776263,3,-4.968662261962891,-7.852573394775391,-17.39032554626465,-19.388214111328125,0.4864501953125,1,-0.0017381039585262492,1.0000000000000078,118.13610076904295,-2.5000045745235293,114.24456024169922,1.8571294137329275,113.96659088134766,-0.0017381039585262492
2619,2010-03-03,117.4411849975586,120.1513671875,117.16321563720705,119.87339782714844,1596602.0,-0.020857438328000577,-1.0000000000000095,-1.4583352393848306,68.62069814060112,66.21742515372098,-3.0092398326396648,-6.030298380600513,-13.190379107330912,-19.824902349843626,26.785306363580364,2.9881515502929545,2.3498310143819197,5.111124801635739,-1.9527550522477384,12.175004655519217,1.5791848746939934,8.643064728577485,-3.5737761973790896,57.79814850441027,-8.380540519150664,3.53193992694174,3,-1.945770263671875,-4.933917999267578,-13.498786926269531,-16.747528076171875,3.4745864868164062,2,0.024260372289128584,-1.8333409575392865,119.94288635253906,1.0000000000000078,118.13610076904295,-2.5000045745235293,114.24456024169922,0.024260372289128584
2620,2010-03-04,118.41407012939452,118.55305480957031,117.16321563720705,117.9971160888672,1204712.0,0.008284020055282504,2.9999780424877454,-0.17142991577658456,66.66666666666669,67.59308752519493,-3.0622293003805936,-6.568234770960387,-13.709269504273678,-20.474664951652656,27.229701882938656,1.389839172363267,2.659828819769899,5.594092559814442,-1.7391179262258305,12.927303045854714,1.9274873167943127,9.26069780283457,-3.4633971766968585,69.23075298988569,6.284978822992514,3.6666052430201357,3,-1.8067855834960795,-5.246631622314439,-13.846246719360337,-17.37295532226561,1.806785583496108,3,0.010563394120484793,-1.0000000000000095,117.4411849975586,-1.8333409575392865,119.94288635253906,1.0000000000000078,118.13610076904295,0.010563394120484793
2621,2010-03-05,117.8581314086914,118.83102416992188,117.3022003173828,118.62254333496094,721775.0,-0.004694870466791845,1.5882140204721091,-1.8333241843700359,72.50994656672871,69.5083355651638,-2.1190662771142286,-5.454572301563644,-12.71659819143838,-19.60665187719175,28.428732403888663,1.5288238525390767,3.0841322374372453,4.506541442871097,-2.658766158047257,11.67184904378945,0.9238876424119269,8.089195243330266,-1.997516567878506,54.545363811253935,-10.9154972238357,3.5826538004591755,3,-1.0076255798339844,-4.690692901611328,-12.352170944213867,-15.705150604248047,2.1542510986328125,4,0.01768868145905378,2.9999780424877454,118.41407012939452,-1.0000000000000095,117.4411849975586,-1.8333409575392865,119.94288635253906,0.01768868145905378
2622,2010-03-08,118.76152801513672,119.24797058105469,117.649658203125,117.9971160888672,682340.0,0.007665119034618417,-1.1904776841962181,-0.9999999999999815,73.46153797431217,71.02028361432177,-2.476760746954028,-5.813157162518223,-13.174961498192388,-20.217292362709884,30.034156947855706,1.5983123779296875,3.655229515992488,4.874851226806641,-2.2246031340560677,11.974305587669349,1.3251240463752936,8.424578407237988,-2.136561988307008,45.99997365081174,-21.02889385627904,3.5497271804313533,3,-1.9110221862792969,-5.594089508056641,-13.25556755065918,-16.60854721069336,1.1118698120117188,0,0.002340567395833215,1.5882140204721091,117.8581314086914,2.9999780424877454,118.41407012939452,-1.0000000000000095,117.4411849975586,0.002340567395833215
2623,2010-03-09,117.78864288330078,118.62254333496094,116.46829986572266,118.3445816040039,992466.0,-0.008191921644119748,2.87501886999602,-0.7272763566317143,71.53558129436774,71.4131265659004,-1.0962423290967962,-4.484578342473981,-11.777094516978025,-18.951562315697913,30.663290365680663,2.2932281494140625,3.893908026639437,3.5301849365234403,-3.5688866195054914,10.629256492552372,-0.0193508414910184,7.079720714537899,2.8491668701171733,35.84900579392518,-34.71301333030366,3.5495357780144627,3,-0.9381370544433594,-4.621204376220703,-12.039461135864258,-15.392440795898438,2.2237396240234375,1,0.009439533258849941,-1.1904776841962181,118.76152801513672,1.5882140204721091,117.8581314086914,2.9999780424877454,118.41407012939452,0.009439533258849941
2624,2010-03-10,116.74626922607422,117.0937271118164,115.35643005371094,116.74626922607422,974936.0,-0.008849525995976548,4.000021957753282,-0.0,66.54412343445581,71.03371353957544,0.2685076157344639,-2.9936506710761535,-10.342212906752337,-17.64439767865703,30.990583878692185,2.4322128295898438,4.140477659201196,2.1056060791015625,-4.638828110378768,8.850040268581893,-1.2666110156386026,5.477823173841728,3.808150329589836,35.71436973603726,-36.57534592774051,3.3722170947401686,3,0.2779655456542969,-3.5788307189941406,-10.823358535766602,-14.176338195800781,3.1271286010742188,2,0.03154762328760374,2.87501886999602,117.78864288330078,-1.1904776841962181,118.76152801513672,1.5882140204721091,117.8581314086914,0.03154762328760374
2625,2010-03-11,113.96659088134766,116.60728454589844,113.3411636352539,116.32931518554688,1490487.0,-0.02380956893229569,1.2380938688554588,-100.0,50.0,68.92969626163939,3.4064059358864256,0.10905825559760274,-7.183032730632078,-14.593986146684017,31.010484644508722,3.4051055908203125,4.169731798066394,-0.8755985260009709,-7.259360721638501,5.508163669636559,-4.067479623819736,2.316282571817794,6.379909094238272,10.588245931050338,-55.792275792883785,3.1918810978187677,3,3.0228958129882812,-0.7991523742675781,-8.043680191040039,-11.396659851074219,8.130546569824219,3,0.060975594244652376,4.000021957753282,116.74626922607422,2.87501886999602,117.78864288330078,-1.1904776841962181,118.76152801513672,0.060975594244652376
2626,2010-03-12,112.36827850341795,114.52252960205078,112.29878997802734,113.96659088134766,1812185.0,-0.014024394040124677,-1.5600105397215758,0.6764701133725403,46.78571120491906,66.16084048866747,5.264161265613879,1.8227140477228403,-5.162200111193371,-12.770321657199375,30.472618720841645,2.2237396240234375,3.976720711622008,-2.487808990478527,-8.847510455424839,3.871892474467785,-5.667659722951683,0.692041741994629,7.557901291748053,0.9999527909857283,-60.525344965882056,3.179850732473158,3,4.100021362304702,0.7991600036621236,-6.445367813110337,-9.798347473144517,7.505119323730483,4,0.06988250878323998,1.2380938688554588,113.96659088134766,4.000021957753282,116.74626922607422,2.87501886999602,117.78864288330078,0.06988250878323998
2627,2010-03-15,111.04793548583984,112.50726318359376,109.8665771484375,112.15980529785156,1580234.0,-0.011750140121065789,1.9230762734408677,0.6956523814524459,41.46342116527887,61.95418738303668,6.116529315949535,3.3994443881742598,-3.3946038611664164,-11.277173810735889,30.18108975056381,2.640686035156264,3.7860762061294366,-3.8602706909179716,-10.067866348535162,2.347324966699219,-6.964068519726567,-0.7564728621093764,8.26805312395507,13.4920385967297,-44.0651941819786,3.1037978288085957,3,3.9610366821289062,2.1195030212402344,-5.125024795532227,-8.478004455566406,3.9610366821289205,0,0.08072592238896203,-1.5600105397215758,112.36827850341795,1.2380938688554588,113.96659088134766,4.000021957753282,116.74626922607422,0.08072592238896203
2628,2010-03-16,114.0360870361328,114.0360870361328,111.117431640625,111.117431640625,1634701.0,0.026908663697525315,1.0000000000000098,-2.6249974268363685,48.14815191318046,59.679460024434384,2.4612062161396295,0.7450385426579373,-5.9632469466861835,-14.0761641837682,30.190710446340013,2.9881515502929545,3.6840731264616977,-1.0597473144531335,-6.894425389434389,4.774930760528122,-3.977086351943754,1.857591723037487,4.334960427526369,57.69231175252837,3.1511371850843517,2.917339037490627,3,0.5211868286132955,0.45169448852540484,-7.904699325561509,-11.46615600585936,2.7796707153320455,1,0.05118827682298566,1.9230762734408677,111.04793548583984,-1.5600105397215758,112.36827850341795,1.2380938688554588,113.96659088134766,0.05118827682298566
2629,2010-03-17,115.00897216796876,115.56490325927734,114.24456024169922,114.31404876708984,1409644.0,0.008531379470497757,-2.1666681915078545,0.23809710524527858,52.307700623023635,58.08401935291849,1.237126418692739,0.19250526572177762,-6.483227762237291,-14.824570898449068,30.5233259010475,1.5288162231445455,3.2028045254473057,-0.34745674133299076,-5.624597944158921,4.92968446149294,-2.986027342745956,2.2911138600799745,2.5116282641682375,76.28865512643793,21.9251778134579,2.6385706014129666,3,-0.45169830322267046,-0.5211906433105611,-8.49537849426271,-12.439041137695327,0.833900451660142,2,0.04350452182155018,1.0000000000000098,114.0360870361328,1.9230762734408677,111.04793548583984,-1.5600105397215758,112.36827850341795,0.04350452182155018
2630,2010-03-18,114.31404876708984,115.70388793945312,114.10557556152344,114.7310028076172,1550431.0,-0.0060423407650664895,-2.833340957539272,-0.6000000000000082,50.15105018687236,55.59969753293446,1.440817399497675,1.2526732974101265,-5.307253992852779,-13.895835131570493,30.873916308232612,1.5983123779296875,2.3322110678680588,-1.2334823608398438,-6.023220753780819,3.556256032101132,-3.6283515573103386,1.1613868356306511,2.4411493366772135,76.19042017597516,20.153606275504984,2.3948691964704887,3,0.24322509765625,0.38220977783203125,-7.800455093383789,-11.744117736816406,-2.7796707153320455,3,0.04863224704240454,-2.1666681915078545,115.00897216796876,1.0000000000000098,114.0360870361328,1.9230762734408677,111.04793548583984,0.04863224704240454
2631,2010-03-19,115.21744537353516,115.49541473388672,114.383544921875,114.383544921875,1269232.0,0.007902761000845526,-1.6666727660314178,-1.999981702073087,42.7083404810101,52.182675589234236,0.13795466919577848,0.4719916802690278,-5.745028592099288,-14.577210268399114,30.28043788703021,1.181365966796875,1.8295084567847226,-0.3926284790039034,-5.127803095687909,4.3425461376801024,-2.7602157873459134,1.9749588293381066,0.8488906346989467,91.66666666666666,39.489346542378215,2.3675873083420047,3,-0.9728851318359375,-0.48644256591796875,-8.703851699829102,-12.647514343261719,-5.003410339355469,4,0.059710506992519674,-2.833340957539272,114.31404876708984,-2.1666681915078545,115.00897216796876,1.0000000000000098,114.0360870361328,0.059710506992519674
2632,2010-03-22,115.6343994140625,116.46829986572266,113.27167510986328,114.8004913330078,1233897.0,0.0036188446912321925,1.5555528447350444,1.0000091490471439,38.432862418078685,48.504595714091,-0.8596305872940633,0.22530921503133072,-5.66399340326447,-14.748046453197503,29.357938479624192,3.196624755859375,1.3014479077627925,-0.07643775939941122,-4.718070976730246,4.565195457931424,-2.3972543680648357,2.2443788492660133,-5.767822265625,84.41560478449388,35.593355014995836,2.3208166086654205,3,-2.154247283935547,-0.9033966064453125,-9.120805740356445,-13.064468383789062,-2.2932357788085938,0,0.036658627835364,-1.6666727660314178,115.21744537353516,-2.833340957539272,114.31404876708984,-2.1666681915078545,115.00897216796876,0.036658627835364
2633,2010-03-23,117.0937271118164,117.0937271118164,115.49541473388672,115.49541473388672,848219.0,0.012620186598006677,1.0,1.9166529432215003,49.01186233855052,46.556566703434854,-2.713222799394927,-1.081489280603435,-6.584665165717368,-15.95471011688781,28.105364315488746,1.5983123779296875,0.7177930576904146,1.2508552551269503,-3.3903618290475066,5.892072339301407,-1.0697532869602782,3.5714637972141787,-7.0951155090332065,100.0,50.15213915914525,2.32060854208723,3,-3.613574981689453,-2.3627243041992188,-10.614877700805664,-14.523796081542969,-3.822052001953125,1,-0.017804155656065523,1.5555528447350444,115.6343994140625,-1.6666727660314178,115.21744537353516,-2.833340957539272,114.31404876708984,-0.017804155656065523
2634,2010-03-24,118.13610076904295,118.48355865478516,117.0937271118164,117.58016967773438,1116234.0,0.008902045249880475,1.2222249330592676,0.34782380402301805,49.21259332003195,46.46907707232729,-3.9534652623000994,-1.9675028476741119,-7.1435739814594115,-16.7124919905239,27.157817608071177,1.38983154296875,0.01177259073051573,2.129923248291007,-2.5962252037834617,6.856071700365476,-0.2331509777462344,4.492997474328249,-7.853684545898432,93.33335285127885,44.039675134758944,2.3630742260372366,3,-3.9610328674316264,-3.405097961425767,-11.657251358032212,-14.419555664062486,-4.794937133789048,2,-0.011176456722229111,1.0,117.0937271118164,1.5555528447350444,115.6343994140625,-1.6666727660314178,115.21744537353516,-0.011176456722229111
2635,2010-03-25,119.38695526123048,120.01238250732422,117.92762756347656,118.6920394897461,973331.0,0.010588249350069301,1.1428582631471635,1.250003430908425,54.16667359774571,47.28918400486358,-4.866329792347642,-2.942310005878241,-8.101526823593389,-17.68301647724546,26.638609244932027,2.0847549438476562,-0.6011855507339021,3.109759521484392,-1.7438664291851325,7.963385472153917,0.6829465461496227,5.536572496819161,-8.612470492187526,90.7216378160945,40.35347510248202,2.426812975334763,3,-4.447475433349624,-4.412731170654311,-12.769123077392592,-15.670410156250014,-8.96444702148439,3,-0.029685677416320555,1.2222249330592676,118.13610076904295,1.0,117.0937271118164,1.5555528447350444,115.6343994140625,-0.029685677416320555
2636,2010-03-26,120.29035186767578,120.5683135986328,119.66492462158205,120.29035186767578,1086745.0,0.0075669624413201575,2.2500480333763986,0.0,54.16667359774567,48.700656497359894,-5.059906653942505,-3.5516421911049605,-8.740290760548262,-18.3390385984803,26.149678188153725,1.1813583374023153,-1.0327004821789103,3.7108665466308537,-1.3580321886970381,8.779765281958746,1.1764171789669007,6.245315914294807,-8.77683527957032,96.19055087647776,43.399791163553814,2.534449367663947,3,-4.447479248046875,-5.038158416748047,-12.282682418823242,-16.573806762695312,-14.315315246582017,4,-0.07279032507569605,1.1428582631471635,119.38695526123048,1.2222249330592676,118.13610076904295,1.0,117.0937271118164,-0.07279032507569605
2637,2010-03-29,120.08187103271484,121.12425231933594,119.31746673583984,120.915771484375,705552.0,-0.001733146771324412,1.8888644916530957,-100.0,56.52172592339296,49.63105360960573,-3.838900465826768,-3.36230189808046,-8.317910103165048,-17.861911609854886,24.89826055152205,1.8067855834960938,-0.8701382405371731,3.405097198486331,-1.860473021491444,8.670667418464106,0.7723120884974435,6.0378823084752185,-7.662874743556642,81.48141120085445,25.450978199452194,2.6327851099888893,3,-2.8839073181152344,-4.586456298828125,-10.128433227539062,-15.739898681640625,-15.010231018066406,0,-0.08217590143850095,2.2500480333763986,120.29035186767578,1.1428582631471635,119.38695526123048,1.2222249330592676,118.13610076904295,-0.08217590143850095
2638,2010-03-30,119.73441314697266,120.01238250732422,119.1089859008789,119.94288635253906,644824.0,-0.0028935082602729034,4.199920953823859,0.2499977127382183,58.84771152532447,50.357721487639154,-2.9034606110036236,-3.19507632502021,-7.706893878239768,-17.228456815263073,23.046604342734984,0.9728851318359375,-0.4823442053614997,3.068062973022464,-2.1710427241242485,8.307168670169176,0.44851012444911476,5.687615821595813,-6.270786134193131,65.5171695795294,6.631161567800561,2.6195528485733535,3,-2.536449432373047,-4.2389984130859375,-9.503005981445312,-15.114471435546875,-16.886512756347656,1,-0.053395254911978496,1.8888644916530957,120.08187103271484,2.2500480333763986,120.29035186767578,1.1428582631471635,119.38695526123048,-0.053395254911978496
2639,2010-03-31,120.29035186767578,120.29035186767578,118.20559692382812,118.55305480957031,1049257.0,0.0046430988893786385,1.3999982433874516,-8.333430924062213,71.56396698652671,52.73693446537853,-2.940696753019864,-3.7172010694333437,-7.991860532435581,-17.51889252035413,21.484469489408983,2.0847549438476562,0.21142841782199184,3.4815433502197237,-1.9958017055045048,8.958888405943952,0.7428708223576024,6.220215878081845,-5.907449818109484,73.91309536311303,8.549362411692641,2.738672527862117,3,-3.092388153076172,-4.7949371337890625,-9.190298080444336,-14.906002044677734,-10.632255554199219,2,-0.05834779472200169,4.199920953823859,119.73441314697266,1.8888644916530957,120.08187103271484,2.2500480333763986,120.29035186767578,-0.05834779472200169
2640,2010-04-01,119.66492462158205,120.5683135986328,118.90052032470705,120.42933654785156,495320.0,-0.005199313464322786,2.200014638609365,-0.4400007026450112,76.64972101535707,56.50819896919486,-1.6499347851287496,-3.155017479649544,-7.0859405621587115,-16.626684459461856,19.87154731835595,1.6677932739257528,0.5643635255251951,2.7935733795166158,-2.788512998813715,8.375659757846947,0.002530190351450301,5.584616568681781,-4.4730605396433845,50.00000000000049,-22.53433781807015,2.7910431891651646,4,-2.466960906982436,-4.169509887695327,-8.547498703002944,-14.280574798583999,-12.300056457519545,3,-0.052845568626946005,1.3999982433874516,120.29035186767578,4.199920953823859,119.73441314697266,1.8888644916530957,120.08187103271484,-0.052845568626946005
2641,2010-04-06,119.94288635253906,120.08187103271484,119.17848205566406,119.52593994140624,1073294.0,0.0023228337947482913,1.5999956084493434,-0.5454472867366271,85.16477583597398,61.70063379340545,-1.3266083789995093,-3.445435812530633,-7.060954991479306,-16.626883063016635,18.110190816723534,0.9033889770507812,0.7710867550392777,2.967297363281247,-2.768129060928757,8.702723787491252,0.09958415117624497,5.835010575386249,-4.039135682112729,59.523622808806074,-19.633195440178348,2.867713212105002,4,-1.6330528259277344,-4.447471618652344,-8.825460433959961,-14.558536529541016,-10.42376708984375,1,-0.07937426222019073,2.200014638609365,119.66492462158205,1.3999982433874516,120.29035186767578,4.199920953823859,119.73441314697266,-0.07937426222019073
2642,2010-04-07,119.03949737548828,120.01238250732422,118.97000122070312,120.01238250732422,1028450.0,-0.007531826225988247,1.1428661051773084,-2.333357731015474,73.68418391558441,64.44200285752032,0.12358533085878776,-2.6563465882468336,-5.908155911316356,-15.447054681645284,16.119968126577344,1.0423812866210938,1.1045741509063163,2.0500099182128935,-3.704952764826402,7.804972601252189,-0.8274714233067613,4.927491259732548,-2.5092865071927974,35.29413664163077,-44.65371656039632,2.8774813415196485,4,0.06949234008789062,-3.5440826416015625,-7.92207145690918,-13.655147552490234,-12.717002868652344,2,-0.1097489576353391,1.5999956084493434,119.94288635253906,2.200014638609365,119.66492462158205,1.3999982433874516,120.29035186767578,-0.1097489576353391
2643,2010-04-08,118.9005126953125,119.52593994140624,117.71915435791016,118.9005126953125,1306245.0,-0.0011675509661921435,1.888882111837654,-0.0,69.99996863192857,66.75171122550884,0.6099588063856203,-2.561101439194786,-5.473668732094154,-15.078454112680674,14.423331326391109,1.8067855834960795,1.5941668519131014,1.8554317474365263,-3.9532665193935657,7.664130014266618,-1.0489173859785268,4.759780880851579,-1.8190168528921618,41.463401571851485,-37.33844214566428,2.904349133415048,4,0.5211906433105469,-3.4050979614257812,-6.74070930480957,-12.473785400390625,-13.342430114746094,3,-0.11630624937758782,1.1428661051773084,119.03949737548828,1.5999956084493434,119.94288635253906,2.200014638609365,119.66492462158205,-0.11630624937758782
2644,2010-04-09,120.42933654785156,120.42933654785156,118.9005126953125,118.9005126953125,517354.0,0.01285800891756228,1.0,100.0,78.94737602411882,69.50512260621696,-0.6250959072186077,-4.005200228772566,-6.734658665787464,-16.366440934457103,13.328109076459482,1.5288238525390625,2.2228764708717534,3.2001022338867244,-2.7991131913544933,9.199317659127942,0.20049452126610845,6.19970994650734,-2.8627099282013546,95.12217327852878,15.329471555390569,2.9996077126206098,4,-1.0076332092285156,-4.933921813964844,-6.897068023681641,-12.751754760742188,-14.523796081542969,4,-0.1459896455565105,1.888882111837654,118.9005126953125,1.1428661051773084,119.03949737548828,1.5999956084493434,119.94288635253906,-0.1459896455565105
2645,2010-04-12,120.915771484375,120.915771484375,119.73441314697266,120.915771484375,603725.0,0.004039173099074311,1.0,0.0,78.08217735937883,72.16240080195398,-0.9743227143357274,-4.157482720652524,-6.946565688950827,-16.603436497011245,13.172875310230314,1.1813583374023438,2.5512848984518968,3.339078140258792,-2.6694498474457617,9.347606127963346,0.3348141464065151,6.343342134111069,-3.1966171264648438,100.0,20.81248722900351,3.0042639938522737,4,-1.4940681457519531,-5.420356750488281,-6.914430618286133,-13.238189697265625,-17.859397888183594,0,-0.09310344740556176,1.0,120.42933654785156,1.888882111837654,118.9005126953125,1.1428661051773084,119.03949737548828,-0.09310344740556176
2646,2010-04-13,120.22085571289062,120.7072982788086,119.4564437866211,120.5683135986328,636105.0,-0.00574710612977547,3.0,-100.0,71.99999414461632,73.88220838208991,-0.32441765815775625,-2.997806941006445,-6.062426877663228,-15.669466529491771,13.396344560511794,1.4593276977539062,2.8083166674914253,2.2515335083007812,-3.335430676081998,7.838497692683561,-0.5419485838906013,5.045015600492164,-2.093089599609371,78.26090069620298,-0.25433459129754965,2.7934820921913874,4,-0.9033927917480469,-4.725440979003906,-5.333494186401367,-12.54327392578125,-20.917037963867188,1,-0.10693641691862998,1.0,120.915771484375,1.0,120.42933654785156,1.888882111837654,118.9005126953125,-0.10693641691862998
2647,2010-04-14,120.01238250732422,120.7072982788086,118.97000122070312,120.01238250732422,766861.0,-0.0017340851912107658,1.5000109788766414,-0.0,65.90909847028064,74.66680693152949,-0.14174387167014402,-2.1958895334126964,-5.72597932822103,-15.23292994290945,14.420844264425249,1.7372970581054688,2.8693178042909153,1.5948379516601534,-3.005339105768769,6.195015009089076,-0.7052505770543007,3.8949264803746075,-1.5250380493164073,71.73921863924178,-3.8906926324856954,2.3000885287144603,4,-0.6949195861816406,-4.5169677734375,-5.003410339355469,-12.334800720214844,-22.723831176757812,2,-0.08743483818420583,3.0,120.22085571289062,1.0,120.915771484375,1.0,120.42933654785156,-0.08743483818420583
2648,2010-04-15,119.87339782714844,120.5683135986328,119.03949737548828,120.22085571289062,998772.0,-0.0011580861680443588,1.9333362610338238,-100.0,60.504214860554974,73.43794558419928,0.021265357457707523,-1.6834783915955427,-5.435594124740732,-14.831087134126491,15.024853187652877,1.528816223144517,2.8609594178297186,1.163987731933588,-2.9842234601635766,5.312198924030753,-0.9101178641149943,3.2380933279821704,-1.0696244257812566,48.275940396147554,-24.07714616960825,2.074105596048584,4,-0.5559349060058594,-4.377983093261719,-4.8644256591796875,-12.195816040039062,-18.20685577392578,3,-0.11304345723020415,1.5000109788766414,120.01238250732422,3.0,120.22085571289062,1.0,120.915771484375,-0.11304345723020415
2649,2010-04-16,120.01238250732422,120.5683135986328,119.1089859008789,119.52593994140624,1176273.0,0.0011594288866008107,-1.2105153674137805,-1.4000043915506974,54.368940317725546,70.96230328446244,-0.18025120103077086,-1.5055933024368926,-5.389318088149537,-14.704846442541708,15.178888941321869,1.459327697753892,2.821495010102737,1.0528018951415987,-2.7444036410599324,4.85000743134313,-0.8458008729591739,2.9514046632423714,-1.0423812866210938,53.571652629432705,-15.778075390345109,1.8986027681007664,4,-0.6949195861816406,-4.5169677734375,-5.003410339355469,-12.334800720214844,-20.361106872558594,4,-0.1204400714724223,1.9333362610338238,119.87339782714844,1.5000109788766414,120.01238250732422,3.0,120.22085571289062,-0.1204400714724223
2650,2010-04-19,119.87339782714844,120.01238250732422,118.3445816040039,119.24797058105469,981817.0,-0.0011580861680443588,2.692289502575796,1.2857165262942896,46.73910319520271,66.69278410215453,-0.009593582404647805,-0.9789526781363236,-4.99565986528782,-14.288765669529056,15.179820438363818,1.6678009033203125,2.7597252029157318,0.6358497619628878,-2.482784710797489,3.7544842347232645,-0.9234674744172935,2.195166998343069,1.2508544921875,64.70586335836944,-1.1970993577139808,1.559317236380187,4,-0.5559349060058594,-4.377983093261719,-4.777561187744141,-12.195816040039062,-15.774642944335938,0,-0.11652174389000647,-1.2105153674137805,120.01238250732422,1.9333362610338238,119.87339782714844,1.5000109788766414,120.01238250732422,-0.11652174389000647
2651,2010-04-20,122.09713745117188,122.09713745117188,119.59542846679688,119.87339782714844,695073.0,0.01855073489474246,1.2500017154424126,3.555552844735044,61.98350631828327,65.39270881356552,-2.118387948146548,-2.804652371122856,-6.888829555570425,-16.22965141887579,15.52490892017619,2.501708984375,2.498877826521394,2.5156047821044893,-0.2315450243465449,5.262754588555524,1.1420298788789722,3.8891796853300065,-3.7525558471679688,100.0,34.57769063643073,1.3735749032255162,4,-2.1889915466308594,-6.1152801513671875,-7.018674850463867,-14.4195556640625,-14.17633056640625,1,-0.15594766799995696,2.692289502575796,119.87339782714844,-1.2105153674137805,120.01238250732422,1.9333362610338238,119.87339782714844,-0.15594766799995696
2652,2010-04-21,119.87339782714844,123.69544982910156,118.9005126953125,122.44459533691406,2673871.0,-0.01821287272121952,-1.1230778585520094,-1.1562493567090952,50.67568118915736,63.245565764368706,0.26382400952020646,-0.2604056854119676,-4.380427873514435,-13.75974741608728,16.571783939957275,4.7949371337890625,2.1614226373085756,0.07991523742676065,-1.9438551490224398,2.103685623875961,-0.9319699557978396,1.091800430651361,-1.5288162231445312,28.57136746470017,-35.317163995938046,1.0118851932246007,4,1.1466178894042969,-3.0923843383789062,-5.05552864074707,-12.195816040039062,-12.16107177734375,2,-0.1715942023082162,1.2500017154424126,122.09713745117188,2.692289502575796,119.87339782714844,-1.2105153674137805,120.01238250732422,-0.1715942023082162
2653,2010-04-22,115.00897216796876,120.15135955810548,113.75811767578124,119.87339782714844,1898938.0,-0.04057969280385243,1.3589778958865837,1.8918910899315102,31.904741241624052,58.018606344091516,5.049155556557793,4.679761073658668,0.6440749993762012,-8.670506288534526,16.861354672168225,6.393241882324247,1.563424537672276,-4.680272674560527,-7.388539606039032,-1.972005743082022,-6.0344061402997795,-3.3261392088212745,8.686477661132798,12.5874276202953,-47.96624966528119,1.3541334657392534,4,3.717811584472642,2.397468566894517,-0.9207668304443501,-7.331390380859389,-6.949180603027358,3,-0.15407859494233167,-1.1230778585520094,119.87339782714844,1.2500017154424126,122.09713745117188,2.692289502575796,119.87339782714844,-0.15407859494233167
2654,2010-04-23,116.81575775146484,117.0937271118164,114.10557556152344,115.35643005371094,1294867.0,0.015709953314401393,1.9655151526623635,-0.3000000000000009,40.96914701597778,53.89493630593584,2.990345311864985,2.9186264251103466,-0.9380129702695967,-10.258550586862313,16.69143943793659,2.9881515502929688,1.2931118886180002,-2.807469940185541,-5.730963801015349,0.11602392064426681,-4.269216870600445,-1.3457230097706372,6.879692077636719,30.769224863455623,-29.83391041422932,1.461746930414901,4,1.9110260009765625,1.6678047180175781,-2.2932300567626953,-9.138175964355469,-8.96444702148436,4,-0.1296846931427984,1.3589778958865837,115.00897216796876,-1.1230778585520094,119.87339782714844,1.2500017154424126,122.09713745117188,-0.1296846931427984
2655,2010-04-26,115.8428726196289,117.3022003173828,115.14795684814452,117.02423095703124,1349232.0,-0.00832837239224038,1.4799943788398857,-0.8095223158037722,37.552745938869585,50.067464283075104,3.540261506248285,3.807601777684255,0.22601432626134965,-9.02819651805595,15.999668980791915,2.1542434692382812,1.0658729432814056,-3.6031509399414006,-6.9812416932525,-0.22506018663030147,-5.292196316596957,-1.914105563285844,7.653830566406256,20.979020442132434,-38.11819380825,1.68904537665555,4,2.8839111328125,2.6406898498535156,-1.3203449249267578,-8.061050415039062,-7.4356231689453125,0,-0.13977206036687762,1.9655151526623635,116.81575775146484,1.3589778958865837,115.00897216796876,-1.1230778585520094,119.87339782714844,-0.13977206036687762
2656,2010-04-27,111.5343780517578,115.56490325927734,111.5343780517578,115.35643005371094,1588287.0,-0.03719257361666162,-1.1090896751063866,3.235302855150106,31.118870515325995,46.201883399191246,7.249345529378658,7.827823410004925,4.610078335944522,-4.52572751647358,15.555153669228439,4.308494567871108,0.4513650822671593,-7.4738468170166215,-12.335133237184152,-2.6125603968490907,-9.904490027100394,-5.043203606932849,11.76755342407229,0.0,-59.54252014128187,2.430643210083768,4,6.080535888671889,6.080535888671889,3.092388153076186,-3.7525558471679545,-2.8491668701171733,1,-0.06666664842560721,1.4799943788398857,115.8428726196289,1.9655151526623635,116.81575775146484,1.3589778958865837,115.00897216796876,-0.06666664842560721
2657,2010-04-28,110.21403503417969,112.64624786376952,109.8665771484375,111.18692016601562,1474809.0,-0.011837991484252575,-2.3333363830156917,0.2545452367834805,29.372930597053298,42.74285181435773,7.8602121991118,8.823366640619426,6.059414537690145,-3.0504061208955306,15.090169996025772,2.779670715332017,-0.26230801306783746,-8.300798034667963,-14.517394688221955,-2.084201381113971,-11.409096361444952,-5.192499707890974,12.617194304687516,3.3783688550918427,-56.03648610154291,3.1082983267769957,4,6.566978454589844,6.566978454589844,4.273746490478516,-2.4322128295898438,-2.3627243041992045,2,-0.020807042848062673,-1.1090896751063866,111.5343780517578,1.4799943788398857,115.8428726196289,1.9655151526623635,116.81575775146484,-0.020807042848062673
2658,2010-04-29,113.3411636352539,113.41065979003906,109.72759246826172,109.79708099365234,1620015.0,0.028373233954318344,-1.0000041429654518,-3.6428582631471635,34.35580280782271,40.51916986881297,4.144925285696232,5.47333443159971,3.0913152800147543,-6.038305653902825,14.581823203871352,3.6830673217773438,-0.8355725822414257,-4.854006958007815,-11.4523265072621,1.7443125912464694,-8.153166732634958,-1.554847183380673,8.71218657218752,47.70637951127053,-6.894656469963309,3.2991597746271446,4,3.3703575134277344,3.3703575134277344,0.7644138336181641,-5.5593414306640625,-6.1847686767578125,3,-0.04966278274293645,-2.3333363830156917,110.21403503417969,-1.1090896751063866,111.5343780517578,1.4799943788398857,115.8428726196289,-0.04966278274293645
2659,2010-04-30,113.27167510986328,113.27167510986328,111.117431640625,112.64624786376952,826856.0,-0.000613091688508205,5.888869913145311,0.17647084149570935,32.812501608228885,38.971769692482546,3.5287793668470755,5.2597087858931815,3.3379864236876955,-5.795291059594632,14.498149697312762,2.2237319946289062,-1.3391151384902855,-4.572561645507818,-11.442673591009566,2.2975502999939295,-8.007617618258692,-1.1375056727569444,7.795614478443767,46.78899174975508,-1.9838966309391495,3.435055972750872,4,3.4398460388183594,3.4398460388183594,0.8339023590087891,-5.4898529052734375,-7.5746078491210795,4,-0.04601224039343299,-1.0000041429654518,113.3411636352539,-2.3333363830156917,110.21403503417969,-1.1090896751063866,111.5343780517578,-0.04601224039343299
2660,2010-05-03,113.3411636352539,113.54964447021484,111.60387420654295,112.2292938232422,491319.0,0.0006134678005178529,1.5454345840798243,1.777776422367459,34.08358959459825,35.871778945406426,2.721437590591563,4.9457394105643,3.4277382153117344,-5.679101482904898,14.266357055925733,1.9457702636718892,-1.8039125449439695,-4.186885070800784,-11.282559761484478,2.90878961988291,-7.734722416142631,-0.6390477254589371,6.818950183449516,61.90472456176121,16.16532490530888,3.5478373453418444,5,3.3703575134277344,3.3703575134277344,1.1118717193603516,-5.5593414306640625,-4.725440979003906,0,-0.04843653205238352,5.888869913145311,113.27167510986328,-1.0000041429654518,113.3411636352539,-2.3333363830156917,110.21403503417969,-0.04843653205238352
2661,2010-05-04,110.4225082397461,113.96659088134766,110.28352355957031,113.41065979003906,859269.0,-0.025751062560998683,-1.2553159681100312,-2.6875012865818437,30.285700842234007,33.60622557352606,4.257626412394885,7.499062609987135,6.362988642503495,-2.584306871556123,14.170047990342216,3.6830673217773438,-2.333658501237153,-6.629521560668948,-14.297379715467002,1.038336594129106,-10.463450638067968,-2.795592483269928,8.903003870921992,16.393395414802363,-24.98080586347273,3.833929077399025,5,4.5169677734375,6.289012908935547,4.534343719482422,-2.362720489501953,1.9457702636718608,1,-0.01825043481793609,1.5454345840798243,113.3411636352539,5.888869913145311,113.27167510986328,-1.0000041429654518,113.3411636352539,-0.01825043481793609
2662,2010-05-05,105.97503662109376,110.4225082397461,105.9055404663086,109.8665771484375,1557391.0,-0.04027685740479747,-1.2413750023661247,1.3023236813280759,25.728147837061158,32.919937417463515,7.293251100636482,11.507594020023262,10.786918757569069,2.0207783661047074,14.579479813020058,4.5169677734375,-2.96412737474121,-10.423770141601551,-19.479120116326868,-1.3684201668762341,-14.95144512896421,-5.896095154238893,12.582641918181807,0.8621228153531365,-38.001606412848325,4.5276749873626585,5,5.628833770751939,8.825458526611314,9.572496414184556,4.864425659179673,5.976295471191392,2,0.025573707232929843,-1.2553159681100312,110.4225082397461,1.5454345840798243,113.3411636352539,5.888869913145311,113.27167510986328,0.025573707232929843
2663,2010-05-06,105.07164001464844,107.85131072998048,104.23773956298828,104.23773956298828,3053232.0,-0.008524617072559804,-7.666672766031452,-0.2142854342132099,24.586275408040493,31.09961834991493,7.418983140565032,11.933692588788219,11.628907721159948,3.084792954309222,15.798285581057561,3.6135711669922017,-4.031147143623855,-10.635723114013672,-20.915813867416773,-0.3556323606105707,-15.775768490715222,-5.495677737312121,12.22082471733043,8.571417368528364,-27.25736772092285,5.140045376701554,5,5.698329925537109,8.894954681396484,11.275049209594727,7.261894226074219,7.852577209472656,3,0.02645500455636296,-1.2413750023661247,105.97503662109376,-1.2553159681100312,110.4225082397461,1.5454345840798243,113.3411636352539,0.02645500455636296
2664,2010-05-07,102.847900390625,104.72418212890624,101.18009948730469,103.54281616210938,3194066.0,-0.021164032689633627,1.3181759204734984,-0.8333318084921455,22.95804434095193,29.477984839035187,8.328889548110325,13.462995119822864,13.750691829581015,5.470055727047196,16.90590034973316,3.89154052734375,-4.983030907496513,-11.980390930175787,-23.49326397311411,-0.467517887237463,-17.736827451644942,-6.223954408706632,12.877997321075,13.043460101160475,-18.342222115818885,5.756436521469161,5,5.524600982666016,9.589874267578125,13.498788833618164,9.485633850097656,10.145805358886719,4,0.0418919059261984,-7.666672766031452,105.07164001464844,-1.2413750023661247,105.97503662109376,-1.2553159681100312,110.4225082397461,0.0418919059261984
2665,2010-05-10,109.65809631347656,109.79708099365234,104.23773956298828,104.23773956298828,2307020.0,0.0662161881476031,-1.0512824843727346,-7.800019761977954,32.75528348896212,29.659808502772538,0.613654544861717,6.077769212751974,6.944696989402786,-1.144033842295869,17.156066985137098,6.949180603027344,-5.142462554095204,-4.607311248779297,-15.966809071700837,6.752186574142243,-10.28706016024006,1.072437662681466,4.031389646808094,66.30432512645059,41.796908677065126,5.67974891146077,5,-2.0847511291503906,2.7796783447265625,6.688592910766602,2.6754379272460938,4.239006042480483,0,-0.03612162882539083,1.3181759204734984,102.847900390625,-7.666672766031452,105.07164001464844,-1.2413750023661247,105.97503662109376,-0.03612162882539083
2666,2010-05-11,107.3648681640625,109.38013458251952,106.53096771240234,109.38013458251952,864186.0,-0.020912529275161518,1.8275833349107755,-0.37179590038524235,32.692295511637354,30.02862682661521,2.5180379908314734,7.756137094387526,9.20660417295369,1.3084360698008624,17.57515354339533,3.1271286010742188,-5.694430785927963,-6.257740020751953,-17.653193100734512,5.137713059230606,-11.955466560743233,-0.5600134807606736,4.573303690004963,66.91728144055618,41.150784296369466,5.697726539991276,5,0.20847702026367188,5.072906494140625,8.981821060180664,4.968666076660156,5.350868225097656,1,0.011650500890813653,-1.0512824843727346,109.65809631347656,1.3181759204734984,102.847900390625,-7.666672766031452,105.07164001464844,0.011650500890813653
2667,2010-05-12,109.51911926269531,110.00556182861328,106.32249450683594,107.64283752441406,672404.0,0.020064767325387534,1.585364416809927,-0.9310340911241998,41.78793988980983,30.85441983572489,0.28479609275345297,5.033520986218022,6.91996374749823,-0.6735392808973586,18.210054080740463,3.6830673217773438,-6.107489736402371,-3.5788257598876925,-14.698477813618567,7.540826293843182,-9.13865178675313,1.9810002669777447,0.9129224600253565,94.48819169913492,64.28467326071893,5.55982602686544,5,-1.9457740783691406,2.9186553955078125,7.383504867553711,2.8144149780273438,3.8220443725585938,2,0.02601517670981801,1.8275833349107755,107.3648681640625,-1.0512824843727346,109.65809631347656,1.3181759204734984,102.847900390625,0.02601517670981801
2668,2010-05-14,106.32249450683594,110.76996612548828,106.18350982666016,110.0750503540039,937370.0,-0.02918782380080931,-1.2758603718797854,-1.9999959337692332,34.93013753354737,31.08971271631583,2.660949477492821,7.549985268709861,9.886077525373821,2.699604096630722,18.781000113410297,4.586456298828125,-6.10237656649376,-6.097905349731448,-17.13030036074879,4.934489661285895,-11.61410285524012,-0.5817078442227768,-5.14239501953125,53.62321723073789,22.520857261728413,5.516197505508669,5,1.2508506774902344,6.1152801513671875,10.979707717895508,6.011039733886719,6.393241882324219,4,0.05294117309378321,1.585364416809927,109.51911926269531,1.8275833349107755,107.3648681640625,-1.0512824843727346,109.65809631347656,0.05294117309378321
2669,2010-05-17,105.5580825805664,106.66995239257812,104.79367065429688,105.14112854003906,1246500.0,-0.007189559742885709,-2.375002573163619,-0.1111120147197853,35.14055782211544,31.207153630484406,2.476557946054413,7.5637943364098845,10.486992954168556,3.6323337666832174,19.50409138249884,1.87628173828125,-5.958059285194736,-6.13960227966308,-16.96984377946646,4.690639220140298,-11.55472302956477,-0.7244815297613911,-4.186185760498049,20.212756017341903,-11.66740245813855,5.415120749901686,5,2.0152626037597656,6.879692077636719,11.900476455688477,6.77545166015625,6.810195922851548,0,0.06978276284937768,-1.2758603718797854,106.32249450683594,1.585364416809927,109.51911926269531,1.8275833349107755,107.3648681640625,0.06978276284937768
2670,2010-05-18,105.9055404663086,106.87842559814452,105.07164001464844,106.04452514648438,859083.0,0.003291627483636761,1.0000000000000158,-0.3333333333333333,40.81632297413601,32.3772227562513,1.0766587898098834,6.446775038017918,9.945341324222085,3.487991273537574,20.70063838595547,1.8067855834960795,-6.16600467109572,-5.093751525878901,-15.49717934340994,5.3096762916521385,-10.295465434644413,0.10796238288661186,-4.345682260131838,18.604666007085182,-16.593137603347902,5.201713908765519,5,0.06949234008789062,6.532234191894531,11.553018569946289,6.4279937744140625,4.933921813964844,1,0.06692912620051317,-2.375002573163619,105.5580825805664,-1.2758603718797854,106.32249450683594,1.585364416809927,109.51911926269531,0.06692912620051317
2671,2010-05-19,103.0563735961914,106.04452514648438,102.91739654541016,105.62757110595705,1045581.0,-0.026902906661654624,-1.1951296579942374,18.499862765548766,38.8768811935304,33.83819312919232,3.0967076436606362,8.217637799282755,12.581125336459479,6.515781547624542,21.158658264615656,3.1271286010742188,-6.455772449675294,-6.990880203247073,-16.57045242300225,2.588692016508105,-11.78066631312467,-2.201094093369477,-1.3123132316284227,1.7698289631693696,-35.905777688979306,4.789786109877593,5,2.918659210205078,9.381401062011719,14.402185440063477,9.694114685058594,5.837318420410156,2,0.10519222034964248,1.0000000000000158,105.9055404663086,-2.375002573163619,105.5580825805664,-1.2758603718797854,106.32249450683594,0.10519222034964248
2672,2010-05-20,99.30381774902344,104.16824340820312,98.1224594116211,103.1953582763672,1594669.0,-0.03641265179649844,1.0714278245685576,1.5135128719452098,28.601693486128397,34.284350693424315,6.4854478622113305,10.909494798029101,16.04317017814168,10.421405377916187,21.34192371041613,6.045783996582031,-6.959279822055521,-9.714957046508786,-19.269365222575104,-0.16054887044246868,-14.492161134541945,-4.9377529584756275,11.466148376464844,9.340642105428252,-25.948064948258207,4.777204088033156,5,5.14239501953125,11.60513687133789,18.10262107849121,14.106842041015625,7.713592529296875,3,0.13505944629473832,-1.1951296579942374,103.0563735961914,1.0000000000000158,105.9055404663086,-2.375002573163619,105.5580825805664,0.13505944629473832
2673,2010-05-21,97.2885513305664,99.72077178955078,96.80210876464844,99.2343292236328,1657420.0,-0.020293947041898575,1.0,0.5000019605075308,26.99999297354364,34.73345609704562,8.13618649500826,12.15217124267457,17.769882105769142,12.57069844556888,23.305196495265225,2.9186630249023438,-7.1966784915752555,-10.844202423095709,-21.30341554958457,-0.38498929660684666,-16.07380898634014,-5.614595859851278,13.228464660644534,4.827583073816394,-27.80819021412197,5.22960656324443,5,6.497486114501953,12.960227966308594,20.117887496948242,16.122108459472656,7.227149963378906,4,0.16500001372354745,1.0714278245685576,99.30381774902344,-1.1951296579942374,103.0563735961914,1.0000000000000158,105.9055404663086,0.16500001372354745
2674,2010-05-24,101.66654205322266,102.2919692993164,97.98347473144531,98.19194793701172,2218190.0,0.04500006077570973,-1.2142873947207453,-1.7857095245003796,35.053389959640086,34.98880126045428,3.9928925887460878,6.9366952720467765,13.181864118185317,8.33912817162738,25.038201846834575,5.00341796875,-6.757359467960455,-5.708750915527347,-15.70421630671673,4.286714475662038,-10.706483611122039,-0.7110182199326545,8.301877648925782,48.27590645426792,18.543441642099516,4.9977326955946895,5,2.119495391845703,8.582237243652344,15.739896774291992,11.744117736816406,3.7525558471679688,0,0.10868073323624228,1.0,97.2885513305664,1.0714278245685576,99.30381774902344,-1.1951296579942374,103.0563735961914,0.10868073323624228
2675,2010-05-25,99.65127563476562,101.5970458984375,99.09534454345705,100.55467224121094,2996555.0,-0.019822316936893847,-1.4827594039614964,-0.2600006148143919,35.88342917982111,35.34337166803026,4.961131551740067,8.091591953605075,15.048966443791215,10.496130763939647,26.956736560926476,2.571197509765611,-6.228338343687213,-6.914437484741214,-16.641463944655683,2.812588975173256,-11.777950714698449,-2.050924254783979,9.790491629882808,30.82707759971339,-0.5682063771778729,4.863513229957233,5,4.134761810302734,10.597503662109375,17.755163192749023,13.759384155273438,3.0576400756835938,1,0.127615053471686,-1.2142873947207453,101.66654205322266,1.0,97.2885513305664,1.0714278245685576,99.30381774902344,0.127615053471686
2676,2010-05-26,104.0987548828125,104.79367065429688,100.34619140625,101.11060333251952,1817954.0,0.04463042966301245,1.0317480233727352,-3.307685161726221,47.54098163955354,35.98259852911289,0.0018239678492761868,3.2237770810824458,10.553474646028107,6.244318523302411,27.302427857402723,5.14239501953125,-5.266969938690309,-2.095177078247076,-11.588169340780851,7.397815184286699,-6.8416732095139565,2.6513190530198045,4.83742604183594,91.30438103239233,53.731619645825646,4.746496131266887,5,-0.3127174377441406,6.1500244140625,13.307683944702148,9.311904907226562,-1.945770263671875,2,0.06475300694085329,-1.4827594039614964,99.65127563476562,-1.2142873947207453,101.66654205322266,1.0,97.2885513305664,0.06475300694085329
2677,2010-05-27,107.92080688476562,107.92080688476562,104.58519744873048,104.72418212890624,1426606.0,0.036715636092436776,1.0869571443573474,1.0697666105810348,53.46869806649941,38.04243858832978,-4.549186945676539,-0.8209786974496751,6.769397871808238,2.6576793482090153,26.858041907329422,3.822052001953125,-4.989636215720182,1.841536331176755,-7.501214401763917,11.184287064117427,-2.829839035293574,6.512911697647084,0.5300111534828176,100.0,56.33149972571364,4.671375366470335,5,-5.559349060058594,2.327972412109375,10.024194717407227,5.976295471191406,-6.1152801513671875,3,0.009014805948168503,1.0317480233727352,104.0987548828125,-1.4827594039614964,99.65127563476562,-1.2142873947207453,101.66654205322266,0.009014805948168503
2678,2010-05-28,107.71232604980469,108.9631805419922,107.08689880371094,108.89369201660156,1065951.0,-0.001931794627736072,1.8421125621171452,-0.36956667016716305,56.22775175026402,40.38546013590184,-4.607336458055244,-1.1128757678311416,6.917882542006296,3.0672438803621276,26.64371777119476,1.8762817382812642,-4.546245226737071,1.9144973754882812,-6.826944116753623,10.655938867730185,-2.456223370632671,6.285218121609233,-10.91021728515625,88.60757734523298,39.368853763908355,4.370720746120956,5,-4.829681396484375,0.7644081115722656,11.188188552856445,6.9839324951171875,-3.5440826416015625,4,-0.006451590054447953,1.0869571443573474,107.92080688476562,1.0317480233727352,104.0987548828125,-1.4827594039614964,99.65127563476562,-0.006451590054447953
2679,2010-05-31,108.0597915649414,108.47673797607422,106.32249450683594,107.71232604980469,518663.0,0.0032258658584354283,2.647061862660889,-0.2941218258376172,47.54798789004975,41.1334229043367,-5.098809841872168,-1.9719242748528956,6.481857656682294,2.9315814442023793,26.486526148496758,2.1542434692382812,-4.70506506343051,2.522557067871091,-5.56721172777128,10.612325863513462,-1.5223273299501017,6.5674414656922835,-11.014461364746097,90.8451156141539,41.95718571632168,4.044884397821187,5,-5.177146911621094,-1.0076370239257812,10.006820678710938,6.636466979980469,-4.516975402832031,0,-0.03279749312551816,1.8421125621171452,107.71232604980469,1.0869571443573474,107.92080688476562,1.0317480233727352,104.0987548828125,-0.03279749312551816
2680,2010-06-01,107.85131072998048,108.33775329589844,105.41909790039062,107.99029541015624,794622.0,-0.0019293099860888674,6.000009149047127,-0.3999956085456881,50.79726514758768,42.45791001034307,-5.124155298903062,-2.3144820659183267,6.619933539336557,3.366118331477111,26.53714590795725,2.9186553955078125,-4.334269598702278,2.588568878173845,-4.721228737497611,9.898366493845302,-1.066329929661876,6.243467686009566,-10.567623522949233,87.09677133745218,38.816856437250514,3.654898807835726,6,-4.9686660766601705,-0.799156188964858,10.753862380981431,8.165290832519517,-3.127128601074247,1,-0.022551537047882597,2.647061862660889,108.0597915649414,1.8421125621171452,107.71232604980469,1.0869571443573474,107.92080688476562,-0.022551537047882597
2681,2010-06-02,108.4072494506836,109.38013458251952,107.1563949584961,107.64283752441406,1552906.0,0.005154677462335,-1.5599992973549643,-5.499972553110857,48.07692459950389,44.621824578495904,-5.410190341018719,-3.192838532186542,5.969474696713107,3.0240101164897055,26.059720706199275,2.2237396240234233,-3.8950760729275515,3.2452705383300753,-3.8163991028689566,10.306940179529107,-0.28556428226943353,6.776105358929584,-10.889972376953125,79.71015876349699,35.7354767381524,3.530834820599515,6,-5.316127777099609,-2.223743438720703,10.19792366027832,7.609352111816406,-0.6949234008789062,2,-0.05256413910609037,6.000009149047127,107.85131072998048,2.647061862660889,108.0597915649414,1.8421125621171452,107.71232604980469,-0.05256413910609037
2682,2010-06-03,108.68521118164062,110.0750503540039,108.12928009033205,109.51911926269531,1183224.0,0.00256405113463809,-1.0000000000000147,-1.0909145349475513,54.54543853355792,47.68242964071971,-4.7130866607462565,-3.4333815736387407,5.584832251816394,2.9725427090950376,24.34990528666428,1.9457702636718608,-3.7552297379236563,3.38772354125976,-3.841660163345736,10.617107245865256,-0.2269683110429952,7.002415393562515,-10.693419807558598,70.14919747978338,26.263331478224217,3.6146918523027494,6,-4.655948638916016,-3.300861358642578,8.929702758789062,7.539867401123047,3.8915481567382812,3,-0.0601022576253083,-1.5599992973549643,108.4072494506836,6.000009149047127,107.85131072998048,2.647061862660889,108.0597915649414,-0.0601022576253083
2683,2010-06-04,107.85131072998048,110.56149291992188,107.5733413696289,109.1716537475586,1129963.0,-0.007672621165233595,-2.185184281578348,1.5833196098881825,54.39999109983239,49.83205198962996,-2.484568626743652,-2.509206042477004,6.253116777031352,4.037045376154666,22.255320289043443,2.9881515502929688,-3.3111822085538876,2.414839553833019,-4.902603533009653,9.732282640675692,-1.243881989588317,6.0735610972543554,-9.134523817103144,47.297277248288175,0.39969942525099356,3.6587215434213354,6,-3.02289199829103,-2.466960906982436,8.929702758789048,8.408512115478501,8.20003509521483,4,-0.05605665759332712,-1.0000000000000147,108.68521118164062,-1.5599992973549643,108.4072494506836,6.000009149047127,107.85131072998048,-0.05605665759332712
2684,2010-06-07,107.1563949584961,108.68521118164062,106.39198303222656,107.01741027832031,1219760.0,-0.006443276087985561,-2.299990668006082,-0.10526407026464923,52.368421660876784,51.663717820858366,-1.0382006840738143,-1.5546672423669747,6.737323038739859,4.922028076989818,19.61051759876978,2.2932281494140625,-2.117192475555001,1.5044990539550724,-5.7454433218155,8.754441429725645,-2.120472133930221,5.129470241840366,-7.492031565055186,33.78381185239695,-16.00307374760942,3.6249711878852873,6,-1.7025527954101562,-1.7720451354980469,9.555126190185547,9.10342788696289,10.562759399414062,0,-0.02788589100492178,-2.185184281578348,107.85131072998048,-1.0000000000000147,108.68521118164062,-1.5599992973549643,108.4072494506836,-0.02788589100492178
2685,2010-06-08,105.6970672607422,108.9631805419922,104.79367065429688,107.78182220458984,1459276.0,-0.013618671086491063,-1.1428540620656331,-14.999890212438828,55.27778108159132,52.523362203307016,1.5297832025244844,-0.4293165035013118,7.924314389306346,6.458346037840315,19.04536697598233,4.169509887695327,-0.5843363929731709,0.24322280883789915,-6.7580675583054415,7.24451317598124,-3.2574223747337783,3.7438679924095766,-5.160933505182811,15.662698412698658,-38.5374830976434,3.5006451835716716,6,1.8762779235839702,-0.31271743774415484,11.014453887939439,10.562755584716783,9.311904907226562,1,-0.02038137059487699,-2.299990668006082,107.1563949584961,-2.185184281578348,107.85131072998048,-1.0000000000000147,108.68521118164062,-0.02038137059487699
2686,2010-06-09,108.61572265625,109.10216522216795,106.25299835205078,107.1563949584961,1398666.0,0.027613399984957265,1.342859831553208,-0.6999996340387893,69.25285307492295,54.277157204242954,-0.7607609609683266,-3.42506081767786,4.732499063262736,3.6122425957616002,18.433084615387177,3.405097961425753,0.5228690310231485,3.0993354797363253,-3.995555901453102,10.194226860925752,-0.4481102108583883,6.646781170331039,-7.277560167541608,66.26507936507936,6.12648418469125,3.547445690594715,6,-0.938140869140625,-3.231372833251953,8.09579849243164,7.644100189208984,5.976295471191406,2,-0.035828519409292325,-1.1428540620656331,105.6970672607422,-2.299990668006082,107.1563949584961,-2.185184281578348,107.85131072998048,-0.035828519409292325
2687,2010-06-10,112.36827850341795,112.36827850341795,108.12928009033205,108.54623413085938,1204463.0,0.03454891939580551,1.2181837780434899,2.619044631607554,79.08845109623464,56.8172349093508,-4.264562469212095,-7.328981131274205,0.7514773350393114,-0.0718338320931764,17.699294390081167,4.238998413085909,1.9153700026457443,6.709433364868147,-0.8246815073181466,14.24354823705444,2.942375928774993,10.476490800961301,-10.292249580212484,100.0,31.50731726337611,3.767057436093148,6,-3.7873039245605327,-7.783084869384751,3.4572200775146626,4.134765625000014,1.528823852539091,3,-0.04143475823981446,1.342859831553208,108.61572265625,-1.1428540620656331,105.6970672607422,-2.299990668006082,107.1563949584961,-0.04143475823981446
2688,2010-06-11,111.95133209228516,112.78523254394531,111.5343780517578,112.5767593383789,1029292.0,-0.0037105348296326834,1.400011710801778,-0.16363683545491445,73.41771052432273,59.691648535381134,-3.557150391901075,-6.818291905486831,0.9416037597482614,0.43627352790662144,17.25002301111295,1.2508544921875142,2.503646110497911,6.011045074462885,-2.0308777613349633,14.052967910260733,1.990083656563968,10.032006492361802,-8.84607821105844,89.5652381452452,17.75042250409642,4.0209614178989215,6,-3.1618804931640625,-7.157661437988281,1.2508506774902344,2.849163055419922,0.069488525390625,4,0.005586599412485738,1.2181837780434899,112.36827850341795,1.342859831553208,108.61572265625,-1.1428540620656331,105.6970672607422,0.005586599412485738
2689,2010-06-14,112.9242172241211,113.54964447021484,112.09031677246094,112.36827850341795,461347.0,0.00869025060848716,-1.6250154390876528,-0.888894310529934,81.72757244845158,63.12834934658824,-4.210199532999852,-7.600722510003948,-0.26939519366007403,-0.4410869587630941,16.507739548472234,1.5983123779296875,2.574824697403187,6.615623474121094,-2.0063885962857597,15.237635544527947,2.30461743891766,10.926629509324528,-8.657365903368145,92.85713663331482,15.202584716204754,4.311006035203427,6,-3.7525596618652344,-7.748340606689453,-0.5559349060058594,1.0423774719238281,-0.3474578857421875,0,0.027692276094044566,1.400011710801778,111.95133209228516,1.2181837780434899,112.36827850341795,1.342859831553208,108.61572265625,0.027692276094044566
2690,2010-06-15,112.99370574951172,113.27167510986328,112.02082061767578,112.50726318359376,727009.0,0.000615355386991201,1.3999941446419815,0.8749931382773852,76.89074719290062,66.329885190299,-3.881733853529923,-7.496294971969107,-0.5609369948561209,-0.4081290698014186,15.797905351824454,1.2508544921875,2.5551742306397927,6.3307037353515625,-2.789855502096728,15.451262972799853,1.7704241166274102,10.890983354075715,-7.427263387834103,92.38090059871223,15.773305447194176,4.560279618724148,6,-3.8220481872558594,-7.817829132080078,-2.5885677337646484,-0.5559310913085938,-0.5559310913085938,1,0.04182045873310836,-1.6250154390876528,112.9242172241211,1.400011710801778,111.95133209228516,1.2181837780434899,112.36827850341795,0.04182045873310836
2691,2010-06-16,113.89710235595705,113.96659088134766,112.29878997802734,113.61913299560548,991372.0,0.007995105572057293,7.000073193047206,0.5714330525886708,71.93876722234904,68.26247726683134,-4.385704027333134,-7.953678621231873,-1.6894284954818914,-1.1961285531112225,14.601211093851852,1.6678009033203125,2.9563179022274255,6.692063903808602,-2.806691948526776,16.19081975614398,1.942685977640906,11.441441829976299,-7.21301169908422,98.80957982402508,24.121592987936324,4.74937792616769,6,-4.51697158813478,-8.512752532958999,-3.891542434692397,-1.4593276977539205,-2.1542510986328267,2,0.009762055302661166,1.3999941446419815,112.99370574951172,-1.6250154390876528,112.9242172241211,1.400011710801778,111.95133209228516,0.009762055302661166
2692,2010-06-17,112.71573638916016,113.8970947265625,111.95133972167969,113.41065979003906,737365.0,-0.010372221438125995,1.3333287587888436,-2.5,67.14285191483984,69.67835069072105,-2.8747988412941083,-6.024906877994269,-0.7224025851522811,0.07052564973778885,12.34488561381657,1.945762634277358,3.2480228649137217,4.84010200500488,-4.192234617536883,13.872438627546643,0.3239336937340056,9.356270316275754,-4.866445696371358,48.571338948227215,-23.34979564835745,4.516168311270879,6,-3.3356056213378906,-7.331386566162109,-2.710176467895508,-0.27796173095703125,-0.8339004516601562,3,0.016646138315622894,7.000073193047206,113.89710235595705,1.3999941446419815,112.99370574951172,-1.6250154390876528,112.9242172241211,0.016646138315622894
2693,2010-06-18,113.3411636352539,113.82760620117188,111.95133209228516,112.36827850341795,956581.0,0.005548712771874298,-1.0769282740332238,-1.3999890212439134,67.75699208497424,71.38819184895411,-2.949798889456929,-5.677119381991105,-1.5548410189630886,-0.4440285550350893,9.744480327764546,1.8762741088867188,3.6440681311802905,4.662898635864252,-3.1832685467007593,12.509065818429264,0.7398150445817464,8.585982227146758,-4.513104912295688,68.9654128051366,-0.5387512504268557,3.9230835912825026,6,-3.9610328674316406,-7.956813812255859,-3.335603713989258,-0.9033889770507812,-0.13897705078125,4,0.004905002762211064,1.3333287587888436,112.71573638916016,7.000073193047206,113.89710235595705,1.3999941446419815,112.99370574951172,0.004905002762211064
2694,2010-06-21,112.71573638916016,114.66151428222656,111.95133209228516,114.24456024169922,576250.0,-0.005518094450719158,1.2941089096122549,-1.5714330525886313,65.90909317744706,72.56944874849361,-1.623585391210014,-4.407443365963729,-1.1972467048101265,0.2642400170247896,8.066017050544458,2.7101821899414062,3.8176933373080004,3.485011672973627,-3.819691847006567,10.789715192953821,-0.16734008701646985,7.137363432963724,-3.0655125208596274,28.20490444192338,-37.4598100648151,3.6523517599901005,6,-2.2584800720214844,-6.983924865722656,-2.710176467895508,-0.27796173095703125,-0.764404296875,0,-0.0061652063300648985,-1.0769282740332238,113.3411636352539,1.3333287587888436,112.71573638916016,7.000073193047206,113.89710235595705,-0.0061652063300648985
2695,2010-06-22,112.36827850341795,113.3411636352539,111.60387420654295,112.5767593383789,785198.0,-0.0030826031650326158,1.0000000000000164,0.1363668120527475,63.133636356277236,71.88953577975522,-0.2573634624772154,-3.223690581989132,-1.1428630279597343,0.6911406105223818,6.247484953227538,1.7372894287109517,4.077887691433602,2.5017036437988196,-3.3642747178444665,8.367682005442106,-0.43128553702281636,5.4346928246204556,-1.816022360610745,24.99981286071086,-37.281814022382434,2.932989180821641,6,-0.9728813171386577,-6.6364669799804545,-2.362718582153306,0.06949615478517046,-0.9728851318359091,1,0.001855335311153672,1.2941089096122549,112.71573638916016,-1.0769282740332238,113.3411636352539,1.3333287587888436,112.71573638916016,0.001855335311153672
2696,2010-06-23,110.83946228027344,113.1326904296875,110.6309814453125,111.81234741210938,764780.0,-0.013605407535882241,-2.5999780424877863,4.666544682719436,56.59576356705039,69.39034827651253,1.8104509369258892,-1.226887881023174,0.0914740927107971,2.2502613746931814,5.288498233212073,2.501708984375,4.4551608235193925,0.6358520507812528,-4.57250138130064,5.844205482863146,-1.9683246652596864,3.240028766822192,3.822052001953125,5.172537810672169,-53.79588721346444,2.6041767160409433,6,1.8067855834960938,-5.1076507568359375,-1.6330585479736328,1.5983123779296875,0.20847320556640625,2,0.014420066148355337,1.0000000000000164,112.36827850341795,1.2941089096122549,112.71573638916016,-1.0769282740332238,113.3411636352539,0.014420066148355337
2697,2010-06-24,108.89369201660156,111.74285125732422,108.19876861572266,111.18692016601562,900610.0,-0.01755485116620037,1.0816379573034112,2.3571417368528365,52.988061052875565,67.1203872241295,3.5889340002979395,0.8384957058516136,1.7208044550251458,4.184260874736978,5.345313690297594,3.5440826416015625,4.855030698467758,-1.3585624694824219,-6.494818741552606,3.7776938025877627,-3.926690605517507,1.2095656665526633,5.687211608886713,10.752757987687186,-47.639263940583746,2.5681281360350896,6,2.536449432373047,-3.1618804931640625,0.3127117156982422,3.5440826416015625,4.100013732910156,3,0.02616459399951543,-2.5999780424877863,110.83946228027344,1.0000000000000164,112.36827850341795,1.2941089096122549,112.71573638916016,0.02616459399951543
2698,2010-06-28,107.01741027832031,108.9631805419922,106.114013671875,108.75470733642578,1433954.0,-0.017230398781916567,1.6451670025251146,0.7575770681819695,49.6268627673481,63.55364170400689,5.243106184213559,2.8037989815556728,3.2568000061026794,6.048837686970529,5.915334383196626,2.8491668701172017,4.604747156746328,-3.200098419189459,-8.417462051269425,2.017265212890507,-5.808780235229435,-0.591416603149483,7.308207946777344,10.569131815577085,-48.831563482198035,2.6086818160399816,6,3.3703536987304688,-1.2855987548828125,0.6601734161376953,3.8915443420410156,6.1152801513671875,0,0.04545452601150379,1.0816379573034112,108.89369201660156,-2.5999780424877863,110.83946228027344,1.0000000000000164,112.36827850341795,0.04545452601150379
2699,2010-06-29,104.51570129394531,106.25299835205078,104.23773956298828,106.18350982666016,1120947.0,-0.023376654115146334,1.2307669570431428,0.9600019322738031,46.99645340821183,60.23205350570814,7.181885861961604,5.298011676276587,5.377656185121538,8.538600266846785,6.502218924137251,2.7796707153320312,3.6276650097018432,-5.524602890014648,-11.26506007298373,0.21585429295443248,-8.394831481499196,-2.654374298530101,9.317220657958984,3.053375617245668,-59.32368803055971,2.8702285914845413,6,4.933925628662109,1.806793212890625,2.501707077026367,5.7330780029296875,7.713592529296889,1,0.08311177347504017,1.6451670025251146,107.01741027832031,1.0816379573034112,108.89369201660156,-2.5999780424877863,110.83946228027344,0.08311177347504017
2700,2010-06-30,105.41909790039062,105.41909790039062,103.54281616210938,104.51570129394531,1208369.0,0.008643644880729884,3.1538383582467695,-0.5416668572709432,40.94488018804068,56.78828827967388,5.689331532514927,4.4301954639995245,4.100532538153033,7.661676773077971,6.95292184813945,1.87628173828125,2.948604977720038,-4.499595642089844,-10.530989011548243,1.5317977273685557,-7.515292326819036,-1.4838989573606511,7.646209460400385,19.56523814524521,-40.57182138714106,3.015696684729197,6,3.6830673217773438,1.4593315124511719,1.5983104705810547,4.829681396484375,7.0186767578125,2,0.06196442885583009,1.2307669570431428,104.51570129394531,1.6451670025251146,107.01741027832031,1.0816379573034112,108.89369201660156,0.06196442885583009
2701,2010-07-01,102.70891571044922,105.349609375,101.94450378417969,104.6546859741211,1229409.0,-0.025708645244737593,1.0416645700196245,-2.1538383582467695,20.920513239831095,51.652472871339576,7.4265518586409485,7.053205554251775,6.326100949211892,10.40503302750912,7.874785960848102,3.4745941162109375,1.8872348261660505,-6.924861145019534,-13.743828286523325,-0.1058940035157434,-10.334344715771437,-3.5153775742676316,9.40414253047362,7.801437215455399,-45.33959395903798,3.409483570751898,7,5.594093322753906,4.7949371337890625,4.308492660522461,7.539863586425781,9.242416381835938,3,0.08457374514225435,3.1538383582467695,105.41909790039062,1.2307669570431428,104.51570129394531,1.6451670025251146,107.01741027832031,0.08457374514225435
2702,2010-07-02,102.15298461914062,103.95977020263672,101.94450378417969,103.75129699707031,867189.0,-0.005412685816641671,1.0000075716275971,0.8214291315735818,20.746897796170032,46.42912906147244,7.0700823159628925,7.478071280115515,6.452655350013558,10.977927126435901,9.04877755730888,2.0152664184570312,1.0046130377340603,-7.154180908203131,-14.746364736847568,0.4380029204413063,-10.95027282252535,-3.358088993880912,8.739847086973043,2.9703723672539377,-43.68107108206304,3.796091914322216,7,6.1500244140625,6.1500244140625,4.864423751831055,8.095794677734375,10.145805358886719,4,0.08707480158178904,1.0416645700196245,102.70891571044922,3.1538383582467695,105.41909790039062,1.2307669570431428,104.51570129394531,0.08707480158178904
2703,2010-07-05,101.80552673339844,103.68180084228516,101.45806121826172,102.77841186523438,599743.0,-0.0034013483505902498,-1.6666483687398217,0.6086952370950958,15.517256881528496,40.83003613970371,6.268307712681462,7.746539934080914,6.514665207639851,11.303883466028694,10.170449013260088,2.2237396240234375,0.14917017468124527,-7.199349594116214,-15.485335973347404,1.086636785114976,-11.342342783731809,-3.056356404500619,8.013505622083159,7.246508253219662,-32.1738874520343,4.142993189615593,7,5.594085693359375,6.254261016845703,4.499591827392578,8.443252563476562,9.937324523925781,0,0.10989756033002163,1.0000075716275971,102.15298461914062,1.0416645700196245,102.70891571044922,3.1538383582467695,105.41909790039062,0.10989756033002163
2704,2010-07-06,104.16824340820312,104.37672424316406,102.15298461914062,102.6394271850586,788340.0,0.023208137619011637,1.2857075640005176,-1.5714252105585094,26.037738194126575,36.70826967724253,2.8671322167482742,5.426710459286269,3.8298231478431575,8.95315861903913,10.900594626302057,2.571197509765625,-0.575350955447405,-4.687225341796875,-13.217704947675855,3.8432542640821055,-8.952465144736365,-0.42198553885738477,4.48025298806769,68.42103235673108,34.22506307392855,4.26523980293949,7,3.1271324157714844,3.8915443420410156,1.5114459991455078,6.080535888671875,5.072906494140639,1,0.08605738877975977,-1.6666483687398217,101.80552673339844,1.0000075716275971,102.15298461914062,1.0416645700196245,102.70891571044922,0.08605738877975977
2705,2010-07-07,103.54281616210938,103.82078552246094,102.08348846435548,102.98688507080078,907239.0,-0.006004010681478933,2.1250008577211807,0.36363500261995657,21.45592838264905,32.80384354564238,2.3568639425205617,6.200367665992346,4.150579756192869,9.573747594896005,11.245562759702429,2.084754943847642,-1.4541220174273093,-5.204940032958987,-13.954916016294263,3.5450359503762883,-9.579928024626625,-0.8299520412913495,4.099019309240163,53.571351551640646,26.410566462887545,4.374987991667636,7,3.0576400756835938,4.516971588134766,1.4245834350585938,6.705963134765625,4.5864639282226705,2,0.08389261547158466,1.2857075640005176,104.16824340820312,-1.6666483687398217,101.80552673339844,1.0000075716275971,102.15298461914062,0.08389261547158466
2706,2010-07-08,104.72418212890624,105.48858642578124,102.847900390625,103.95977020263672,1204335.0,0.011409444040495043,1.3030371585317735,1.37501200817926,27.96936525917411,30.023988457453328,0.2423019337795438,4.9671786837214285,2.8108859867843705,8.359966576574962,11.377927978267625,2.640686035156236,-2.3130005570611445,-3.8289970397949418,-12.76248683522742,5.104492755637537,-8.295741937511181,0.6377478579212976,2.0519249470110026,81.03462309455614,54.244779688098006,4.4667448977162385,7,0.48643875122071734,3.335605621337905,0.24321746826173296,5.524597167968764,3.752555847167983,3,0.0736562689962299,2.1250008577211807,103.54281616210938,1.2857075640005176,104.16824340820312,-1.6666483687398217,101.80552673339844,0.0736562689962299
2707,2010-07-09,107.71232604980469,108.19876861572266,104.93265533447266,105.21062469482422,984983.0,0.02853346629358544,-1.1363621619328743,3.272713662631183,36.27118404368909,28.540024154824547,-3.2754949678778047,1.6994705267368602,-0.26156250557799865,5.389742023511275,12.040538000217708,3.4745864868164205,-3.093004597534062,-0.608055496215826,-9.363836095225764,8.147725102794112,-4.985945795720795,3.769834803289143,-6.254264831542969,92.78350865517172,68.38208060745706,4.377890299504967,7,-2.8839111328125,0.3474617004394531,-3.07501220703125,2.5364532470703125,2.0847549438476562,4,0.03935488349328198,1.3030371585317735,104.72418212890624,2.1250008577211807,103.54281616210938,1.2857075640005176,104.16824340820312,0.03935488349328198
2708,2010-07-12,112.5767593383789,112.5767593383789,109.03267669677734,111.18692016601562,1648414.0,0.045161342874769694,4.099989570124445,0.5555575886771392,49.71911446424816,28.842542049939695,-8.122579465086602,-3.284081460785785,-5.256325528546654,0.5672582097018051,12.886996945085214,4.864433288574219,-3.5847569800379944,4.225106430053714,-4.589545703218462,13.03975856332589,-0.18221963658237428,8.632432496689802,-10.983883972167973,100.0,72.93691277978978,4.407326066636086,7,-5.559349060058594,-4.516971588134766,-7.869953155517578,-2.3279800415039062,-1.042381286621108,0,-0.0024691540419640168,-1.1363621619328743,107.71232604980469,1.3030371585317735,104.72418212890624,2.1250008577211807,103.54281616210938,-0.0024691540419640168
2709,2010-07-13,116.05134582519531,116.81575775146484,111.74285125732422,112.5767593383789,1536399.0,0.030864154442149294,1.0277795143998159,2.4999917658877195,56.608480646442814,30.58294210087327,-10.939117852134089,-6.8643162878195625,-8.82131370240404,-2.836981271285694,13.912614601721259,5.072906494140625,-3.8021974155338256,7.543336486816401,-1.7127160766400351,16.799389050272836,2.91531020508819,12.171362768544611,-14.019115100097665,94.81130902936734,64.69940356115218,4.628026281728215,7,-6.914436340332031,-6.914436340332031,-10.944961547851562,-5.8025665283203125,-4.2389984130859375,1,-0.03712576133637302,4.099989570124445,112.5767593383789,-1.1363621619328743,107.71232604980469,1.3030371585317735,104.72418212890624,-0.03712576133637302
2710,2010-07-14,117.71915435791016,117.92762756347656,116.60728454589844,116.74626922607422,1390275.0,0.014371298504603391,-1.1111056894700888,0.2800002634924608,62.28287854711051,35.178760468348756,-11.933626622992804,-8.600928493068793,-10.564247893845845,-4.4351263415118325,15.098572838776422,1.87628173828125,-3.7597854151466947,8.974872589111328,-0.9782929488461747,18.92803812706883,3.998289820132584,13.951455358090072,-14.799912011230475,98.61752667553743,62.651378223553486,4.976582768978751,7,-8.026309967041016,-8.026309967041016,-12.300058364868164,-7.470375061035156,-5.350875854492202,2,-0.07201890382078424,1.0277795143998159,116.05134582519531,4.099989570124445,112.5767593383789,-1.1363621619328743,107.71232604980469,-0.07201890382078424
2711,2010-07-15,115.00897216796876,117.649658203125,113.89710235595705,117.16321563720705,1165885.0,-0.02302244018591426,1.4000009758977776,-2.214283473705673,60.62801586468139,39.60999580929447,-8.152521023115128,-6.116787718699797,-7.868141462449643,-1.725812268256007,15.80384035172101,3.822052001953111,-3.4995737947373584,6.20909690856935,-3.876788154423082,16.294981971561782,1.1661543770731413,11.252039440065559,-10.889059003945334,77.5401182544003,36.79901536867379,5.042942531496213,7,-5.316127777099624,-5.316127777099624,-8.530124664306655,-4.760192871093764,-3.5440826416015625,3,-0.05981874238115126,-1.1111056894700888,117.71915435791016,1.0277795143998159,116.05134582519531,4.099989570124445,112.5767593383789,-0.05981874238115126
2712,2010-07-16,114.5920181274414,116.53778839111328,113.96659088134766,115.77337646484376,1008751.0,-0.003625404459040027,-1.114286610517731,0.5483866397979957,63.86767850732551,44.98226487882747,-6.465442130302023,-5.852100308333263,-7.327021195364267,-1.306611813374758,16.672804263414427,2.571197509765625,-3.150811356643189,5.698328781127927,-4.57409774614618,15.970755308402033,0.5621155174908665,10.834542044764987,-9.367487811461729,62.49996783542717,17.20113506394503,5.136213263637055,7,-4.586460113525391,-4.899173736572266,-8.061052322387695,-4.343238830566406,-4.377983093261719,4,-0.053365672856604984,1.4000009758977776,115.00897216796876,-1.1111056894700888,117.71915435791016,1.0277795143998159,116.05134582519531,-0.053365672856604984
2713,2010-07-19,113.89710235595705,115.8428726196289,113.27167510986328,114.5920181274414,580658.0,-0.006064259822281204,-1.6428582631471635,0.5882345343347587,68.39237823438174,49.688335994411375,-4.330343110504984,-5.389733963597635,-6.484330512166949,-0.6267827353359792,17.505467679200155,2.571197509765625,-2.1514699498355583,4.975616073608407,-5.3503522933970515,15.301584440613865,-0.1873681098943223,10.138600257111136,-7.6563242601776125,34.831511957673754,-15.15794733064223,5.162984183502733,7,-3.89154434204103,-4.204257965087905,-7.314018249511733,-3.6483230590820455,-5.489852905273452,0,-0.03599759148824622,-1.114286610517731,114.5920181274414,1.4000009758977776,115.00897216796876,-1.1111056894700888,117.71915435791016,-0.03599759148824622
2714,2010-07-20,112.02082061767578,115.35643005371094,111.74285125732422,114.9394760131836,759981.0,-0.016473480882923663,-1.0800005269837645,4.200013174652056,62.46718955898214,54.24514279178172,-1.3667628327734036,-3.761011958377736,-4.4073408787974415,1.2166910924573244,17.922306539044996,3.6135787963867188,-1.0553605435382138,3.13408012390137,-7.142690840964917,13.410851088767657,-2.0043053585317807,8.27246560633452,-4.845094564480576,4.4944125153734475,-47.3051767930338,5.138385482433144,7,-1.633056640625,-2.3279762268066406,-5.229259490966797,-1.7720413208007812,-7.922065734863281,1,-0.004342429945038528,-1.6428582631471635,113.89710235595705,-1.114286610517731,114.5920181274414,1.4000009758977776,115.00897216796876,-0.004342429945038528
2715,2010-07-21,112.5767593383789,114.24456024169922,111.81234741210938,112.99370574951172,782542.0,0.004962815998291292,-1.5,0.1428556491371153,70.28571948385672,58.94695992785756,-0.5659939154398472,-4.532937028597274,-4.971520044726589,0.6452688133894924,18.503104619867866,2.4322128295898438,0.2664217201406984,3.6795948028564425,-6.612456917343451,13.971646523056336,-1.466431057243497,8.825620662956382,-4.5408811643611955,14.117747349903192,-41.4608104327905,5.146025860099946,7,-1.1466178894042969,-2.8839149475097656,-5.402992248535156,-2.3279800415039062,-8.130546569824219,2,-0.006790139730100897,-1.0800005269837645,112.02082061767578,-1.6428582631471635,113.89710235595705,-1.114286610517731,114.5920181274414,-0.006790139730100897
2716,2010-07-22,112.43777465820312,113.82760620117188,111.95133209228516,112.78523254394531,1111953.0,-0.0012345770209819529,-1.8421010054316422,0.8333394327538883,71.51161937151286,62.86256385317132,0.8741577770459372,-4.498723145794045,-4.768631815890046,0.7633661758059702,19.50759485153303,1.8762741088867188,1.369155798235596,3.4606945037841825,-6.919303775215994,13.840692782784359,-1.7293046357159056,8.65069364328427,-3.6105565330286993,14.492857392892716,-45.76818022807108,5.18999913950009,7,1.0423774719238281,-2.7449302673339844,-5.264007568359375,-2.188995361328125,-8.339019775390625,3,-0.0006180854699092686,-1.5,112.5767593383789,-1.0800005269837645,112.02082061767578,-1.6428582631471635,113.89710235595705,-0.0006180854699092686
2717,2010-07-23,111.74285125732422,113.06320190429688,111.4648895263672,112.78523254394531,658372.0,-0.00618051542723419,-1.0000095468583854,3.0000219577532827,70.4870794266471,65.17011551566009,2.4595881807854028,-3.772838952713215,-4.086010961187668,1.3710124547160945,20.07294480497342,1.5983123779296733,2.6978047569743495,2.6233131408691435,-7.82981412814425,13.076440409882537,-2.603250493637546,7.849876775375833,-2.187600377085616,6.349081872537081,-58.11387271375628,5.226563634506693,7,2.9534072875976562,-2.050006866455078,-4.3606109619140625,-1.4940719604492188,-7.574607849121094,4,-0.0024875124254429837,-1.8421010054316422,112.43777465820312,-1.5,112.5767593383789,-1.0800005269837645,112.02082061767578,-0.0024875124254429837
2718,2010-07-26,111.8818359375,112.85472106933594,110.97844696044922,112.85472106933594,499583.0,0.0012437903508988324,2.8571338948226916,0.9333294297613209,67.50786873618122,66.38115863674213,2.471574630085456,-3.719403312974123,-4.132884288602241,1.1158235730053008,19.952782470711394,1.8762741088867188,3.9006277336390554,2.5190765380859403,-7.954454983551784,12.992608059723665,-2.717689222732929,7.75584229890481,-1.6567949226023586,20.634821053585465,-41.53765049809236,5.236765760818866,7,2.5712013244628906,-2.1889915466308594,-4.499595642089844,-1.633056640625,-8.755966186523438,0,-0.014906806715720977,-1.0000095468583854,111.74285125732422,-1.8421010054316422,112.43777465820312,-1.5,112.5767593383789,-0.014906806715720977
2719,2010-07-27,113.20218658447266,114.52252960205078,112.15980529785156,112.36827850341795,911428.0,0.011801295857445826,-2.777776422367522,-0.8571495788829958,71.25381195187717,67.37792901504953,0.7873688969914525,-4.591000246800476,-5.319238805015871,-0.2742881913134738,19.49152818907813,2.6406936645507812,4.855016110725188,3.4051029205322294,-6.941776339840345,13.751982180904804,-1.7683367096540508,8.57854255071851,-2.360938645688705,62.745140249284226,-0.4940279996984529,5.173439630186285,7,1.1118659973144531,-3.5093421936035156,-5.8199462890625,-2.9534072875976562,-6.115287780761719,1,-0.04235728371033742,2.8571338948226916,111.8818359375,-1.0000095468583854,111.74285125732422,-1.8421010054316422,112.43777465820312,-0.04235728371033742
2720,2010-07-28,111.95133209228516,113.89710235595705,111.74285125732422,113.89710235595705,545094.0,-0.011049737906379531,1.2142913157358,-2.3333150354064656,65.85364220876575,67.95855416439224,1.267285382522445,-2.978378183454339,-3.9573618307201173,0.8832890954463153,18.76557532791444,2.1542510986328267,5.122191517265463,1.82763671875,-8.348347364578643,12.003620802078643,-3.2603553229143216,6.915628760414322,-0.9728851318359375,27.450971950143156,-32.15180417892621,5.087992041664318,7,1.8067855834960938,-2.2584877014160156,-3.8567981719970703,-1.7025527954101562,-4.655952453613281,2,-0.07014277599662255,-2.777776422367522,113.20218658447266,2.8571338948226916,111.8818359375,-1.0000095468583854,111.74285125732422,-0.07014277599662255
2721,2010-07-29,111.39539337158205,112.99370574951172,111.18692016601562,112.43777465820312,543731.0,-0.0049658964329681865,-1.4761889824704486,0.5357165262943159,59.04435555638827,67.42262939206587,1.404422740996793,-1.832243455276867,-3.2027204245819547,1.3506476418034623,17.520672778237046,1.8067855834960938,4.871678913237332,0.8373741149902543,-8.729356734463764,10.404104964444272,-3.9459913097367547,5.620739539717263,6.532234191894517,11.764579252147733,-41.838290302962385,4.783365424727011,7,2.015266418457017,-1.7025489807129048,-2.831789016723647,-1.1466140747070455,-3.057640075683608,3,-0.06238301596410678,1.2142913157358,111.95133209228516,-2.777776422367522,113.20218658447266,2.8571338948226916,111.8818359375,-0.06238301596410678
2722,2010-07-30,111.04793548583984,112.09031677246094,109.8665771484375,111.6733627319336,904290.0,-0.003119140524807773,2.047606102113155,0.5999985361605036,45.175434794960914,64.842969009908,1.3368701171752804,-0.8266111845151158,-2.535525926143393,1.5921809511489755,16.05130332550127,2.2237396240234375,4.244107544537741,0.045168685913083095,-8.66502514904262,8.755362520868786,-4.3099282315647685,4.400265603390935,6.7448779296875045,25.3730756310783,-21.437164530910216,4.355096917477854,7,1.563568115234375,-1.3550910949707031,-1.8589057922363281,-0.7991561889648438,-1.1118698120117188,4,-0.06257820618298182,-1.4761889824704486,111.39539337158205,1.2142913157358,111.95133209228516,-2.777776422367522,113.20218658447266,-0.06257820618298182
2723,2010-08-02,112.99370574951172,113.1326904296875,111.18692016601562,111.18692016601562,766133.0,0.017521894983090425,-1.1538474531182041,-2.888882111837611,39.32041137511785,62.271104767256425,-0.8387240990560514,-1.9934180879622971,-4.067389280545029,-0.4337404953895998,14.491942240250893,2.0847549438476562,3.8683745925416417,1.4315299987792969,-6.156360070988242,9.019420068546836,-2.3624150361044656,5.225475033663059,4.482058215332032,67.16410084143773,25.33405576912422,3.793945034883768,8,-0.7991523742675781,-3.300861358642578,-4.412729263305664,-2.7449264526367188,-2.9186553955078125,0,-0.07810578724511597,2.047606102113155,111.04793548583984,-1.4761889824704486,111.39539337158205,1.2142913157358,111.95133209228516,-0.07810578724511597
2724,2010-08-03,113.1326904296875,113.27167510986328,112.09031677246094,112.99370574951172,888441.0,0.0012300214357416905,4.666611772886132,0.0769237265591021,32.065240415166286,58.024384870735275,-0.8978190885300421,-1.503457200340705,-3.9234554929783343,-0.636238144726704,13.201590415998421,1.1813583374023438,3.4063909160444155,1.1222923278808565,-5.640836424522448,7.885421080284161,-2.2592720483207955,4.503856704082509,4.0387060624999975,81.03443380422429,44.47139837012814,3.381564376201649,8,-0.9381370544433594,-3.4398460388183594,-5.072902679443359,-2.8839111328125,-0.41695404052734375,1,-0.08845207022571622,-1.1538474531182041,112.99370574951172,2.047606102113155,111.04793548583984,-1.4761889824704486,111.39539337158205,-0.08845207022571622
2725,2010-08-04,112.2292938232422,113.20218658447266,112.2292938232422,112.71573638916016,942952.0,-0.007985283502178864,-3.000031368120754,-3.4999725531096306,37.341780068040826,54.227736059238374,-0.0546397020899434,0.08861903212496713,-2.6768368005676137,0.2421310266857546,11.821734473080044,0.9728927612304545,2.8301756700559793,-0.2154281616210767,-5.679951094542787,5.2490947713006335,-2.947689628081932,2.5168333048397784,4.649909895195293,69.38762706889602,36.43784917800123,2.7322614664608578,8,-0.034740447998061086,-2.536449432373061,-4.343233108520522,-1.9805145263672017,0.694923400878892,2,-0.045820434615140515,4.666611772886132,113.1326904296875,-1.1538474531182041,112.99370574951172,2.047606102113155,111.04793548583984,-0.045820434615140515
2726,2010-08-05,112.43777465820312,112.64624786376952,112.02082061767578,112.29878997802734,733397.0,0.0018576329571249328,1.2500171545419003,-0.2857165262943354,40.000042498606376,50.84028751167829,-0.2940422175319668,0.5140043365771305,-2.6759739732334253,0.03510147055644097,11.13468740771468,0.6254272460937358,2.5497627123828437,-0.39262695312500284,-4.477467704090458,3.692213797840452,-2.4350473286077374,1.6497934223577317,4.160923997434367,75.51023608991896,44.38582105867916,2.0424203754827284,8,-0.24322128295898438,-2.7449302673339844,-4.447477340698242,-2.188995361328125,1.0423736572265625,3,-0.045735474889675554,-3.000031368120754,112.2292938232422,4.666611772886132,113.1326904296875,-1.1538474531182041,112.99370574951172,-0.045735474889675554
2727,2010-08-06,111.95133209228516,113.61913299560548,111.74285125732422,112.64624786376952,882628.0,-0.004326326871878172,-2.374979414832325,-4.999945106219363,40.78950599717143,47.8715805406772,0.25153493630345736,1.4064132379850776,-2.1047390481901402,0.5412635225114855,11.662929514466091,1.8762817382812642,1.9966462784382912,-1.091019821166995,-4.429400959509337,2.247361317175347,-2.760210390338173,0.5781707480041831,4.378081703064339,31.4286610517729,0.7412300423632381,1.6691905691711728,8,0.24322128295898438,-2.2584877014160156,-4.047901153564453,-1.7025527954101562,0.9728851318359375,4,-0.032278122366672046,1.2500171545419003,112.43777465820312,-3.000031368120754,112.2292938232422,4.666611772886132,113.1326904296875,-0.032278122366672046
2728,2010-08-09,112.29878997802734,113.3411636352539,112.09031677246094,112.2292938232422,573358.0,0.0031036511960016444,-6.200149316000966,-0.1000065873259664,51.53846803479436,45.68098677211245,-0.034149305426794285,1.0931069983784312,-2.354897860347478,0.1680335093699057,11.445628433526627,1.38983154296875,1.411393676134324,-0.7296634674072209,-4.078504288869084,2.619177354054642,-2.4040838781381524,0.9447569433237106,3.7721103514456757,29.629810350996816,-4.190305566088302,1.6744204107309302,8,-0.4169502258300781,-2.605945587158203,-3.9957809448242188,-2.0500106811523438,2.8491668701171733,0,-0.02103962388785774,-2.374979414832325,111.95133209228516,1.2500171545419003,112.43777465820312,-3.000031368120754,112.2292938232422,-0.02103962388785774
2729,2010-08-10,111.74285125732422,113.06320190429688,111.6733627319336,112.29878997802734,587453.0,-0.004950531709307815,-3.0000219577532827,-7.999560873862652,45.38459589561691,43.40664829287369,0.3274478207846414,1.3804926695391089,-1.7173155923063206,0.6791715008163806,10.11713352362028,1.3898391723632812,0.8638616837836395,-1.0701774597168026,-4.143208841541096,2.002853922107491,-2.6066931506289563,0.4663382311953512,4.079876144907374,3.5712605279254435,-31.38857257446806,1.5365156909121467,8,3.814697265625e-06,-1.7372932434082031,-4.013151168823242,-1.4940719604492188,2.9186630249023438,1,-0.014925347658076626,-6.200149316000966,112.29878997802734,-2.374979414832325,111.95133209228516,1.2500171545419003,112.43777465820312,-0.014925347658076626
2730,2010-08-11,109.24114990234376,111.39539337158205,109.1716537475586,110.90895080566406,984560.0,-0.02238802148711483,-1.461531965205657,2.999972553109707,35.9756350641926,40.84345712707417,2.686829765671689,3.388191363476963,0.845363623488069,3.132165974644977,8.517595342369436,2.571197509765625,0.36069545294679983,-3.1479785919189283,-5.659055122871422,-0.6369020609664346,-4.403516857395175,-1.8924403264426815,6.343331489736059,1.5625964936360233,-34.499619767902956,1.2555382654762492,8,2.154243469238267,0.7644081115722514,-1.5635681152343892,-0.7644157409668111,5.350868225097642,2,0.031806571881772605,-3.0000219577532827,111.74285125732422,-6.200149316000966,112.29878997802734,-2.374979414832325,111.95133209228516,0.031806571881772605
2731,2010-08-12,108.12928009033205,110.28352355957031,107.99029541015624,109.1716537475586,1314393.0,-0.010178122557348401,-2.4736854270194777,0.624998856369106,34.70592262127721,39.68017799666487,3.672926938251834,4.172132670466382,1.9886261947365682,4.17394428694179,7.932368108416759,2.2932281494140767,-0.4257410873745471,-3.915863800048811,-6.776388955407413,-1.0553386446902095,-5.346126377728112,-2.4856012223695103,7.070431643076503,2.469154209300517,-35.808618738318486,1.4302625776792977,8,2.675434112548814,2.258483886718736,-0.7991580963134908,-1.0771255493164205,4.030525207519517,3,0.04434448402674396,-1.461531965205657,109.24114990234376,-3.0000219577532827,111.74285125732422,-6.200149316000966,112.29878997802734,0.04434448402674396
2732,2010-08-13,108.47673797607422,109.51911926269531,107.5733413696289,109.51911926269531,883909.0,0.0032133561367642116,2.73333235744033,1.0000073192511079,35.83817596704063,39.29326295132296,3.26582549869633,3.5237051898479166,1.6682849015597014,3.751046202215747,7.369016080885954,1.9457778930664062,-1.0004961007840336,-3.2626419067382812,-6.279942533892125,-0.2453412795844372,-4.771292220315203,-1.7539915931613592,6.14622045147415,15.662698412698411,-23.820394057883114,1.5086503135769194,8,2.1194992065429688,2.9534034729003906,-1.8415336608886719,-1.4245834350585938,4.933921813964844,4,0.046124269891477,-2.4736854270194777,108.12928009033205,-1.461531965205657,109.24114990234376,-3.0000219577532827,111.74285125732422,0.046124269891477
2733,2010-08-16,109.79708099365234,110.6309814453125,108.0597915649414,108.61572265625,786829.0,0.01217166963362537,-1.2424270652777825,-1.1333265020823118,35.83813524902263,39.712473488418105,1.6140952293062583,1.9820714686814398,0.41784328013031313,2.3388735297043723,6.828258933467477,2.5711898803710938,-1.3065008903989508,-1.737297821044919,-4.693851275023746,1.2192556329339084,-3.21557454803434,-0.2590210940554982,4.12091572810408,40.50630448589221,3.8018854458967084,1.4782767269894148,8,0.7991561889648438,2.9534034729003906,-3.3529796600341797,-3.613574981689453,4.5169677734375,0,0.028481050699786348,2.73333235744033,108.47673797607422,-2.4736854270194777,108.12928009033205,-1.461531965205657,109.24114990234376,0.028481050699786348
2734,2010-08-17,111.5343780517578,112.02082061767578,110.6309814453125,110.76996612548828,844787.0,0.01582279822362387,-1.6666617872016511,0.6470618626608767,48.33332215119184,40.93375594210155,-0.41768966361023274,0.21762031089457423,-1.2055209830502065,0.5022731063029511,6.553521229767009,2.2237396240234375,-1.2266447522232937,0.02432136535642826,-2.9233729201355914,2.972015650848448,-1.4495257773895815,1.498168508102438,1.749153134785871,89.06251072151476,49.0730861979296,1.4738471427460118,8,-0.9381408691406108,1.216106414794936,-3.9957790374755717,-5.802566528320298,1.181358337402358,1,0.03239878914023997,-1.2424270652777825,109.79708099365234,2.73333235744033,108.47673797607422,-2.4736854270194777,108.12928009033205,0.03239878914023997
2735,2010-08-18,111.81234741210938,112.9242172241211,111.25640869140624,111.6733627319336,738541.0,0.002492230334781409,-2.428555744634062,0.18181908915792858,51.70455715074367,42.2342575701168,-0.850457307722607,-0.12706801701141046,-1.3169327816236205,0.10563603184097303,6.359663888472958,1.667808532714858,-1.1923072602749585,0.3405113220214844,-2.5685160596192276,3.2495387036621963,-1.1140023687988787,1.7950250128418475,-4.239006042480469,79.22078847936123,34.187987148205096,1.4545136908203573,8,-1.2161102294921875,0.9381370544433594,-2.6754379272460938,-5.003414154052734,1.1813583374023438,2,0.025481683696487956,-1.6666617872016511,111.5343780517578,-1.2424270652777825,109.79708099365234,2.73333235744033,108.47673797607422,0.025481683696487956
2736,2010-08-19,112.36827850341795,113.20218658447266,111.5343780517578,111.6733627319336,1651618.0,0.004972000894137185,-2.4285826314715644,4.999945106219363,55.30725400359416,43.84734068194155,-1.5838409255571975,-0.7256784497368898,-1.7905036695422893,-0.5813594674444005,6.195173538387381,1.667808532714858,-1.0673763946031585,0.899917221069316,-2.0044142684988344,3.8042487106374665,-0.5522485237147521,2.352082965853384,-4.6879196166992045,85.18509482450123,36.10954868183295,1.4521657447840728,8,-1.9110260009765483,0.24322128295899859,-2.675434112548814,-5.0034103393554545,2.6406936645508097,3,0.019789745412499338,-2.428555744634062,111.81234741210938,-1.6666617872016511,111.5343780517578,-1.2424270652777825,109.79708099365234,0.019789745412499338
2737,2010-08-20,111.4648895263672,113.1326904296875,110.90895080566406,112.36827850341795,1181587.0,-0.008039537395095664,-1.2068939408279544,-1.2999978042246574,43.29270047925302,42.931144286881405,-0.845638182503933,0.16423924143657587,-0.9345284582846034,0.18771019154080193,6.097327731867373,2.2237396240234375,-1.0134387570372922,0.010426330566417619,-2.891033404651992,2.9118860657848273,-1.4403035370427943,1.4611561981756296,-3.5636575317383006,66.21618814760333,18.62614203534072,1.4507298676092062,8,-1.0771255493164205,0.590675354003892,-1.772045135498061,-4.100021362304702,1.1118698120117045,4,0.006234391604721168,-2.4285826314715644,112.36827850341795,-2.428555744634062,111.81234741210938,-1.6666617872016511,111.5343780517578,0.006234391604721168
2738,2010-08-23,110.21403503417969,111.5343780517578,109.44962310791016,111.117431640625,1034153.0,-0.011221959645791646,1.400008783101336,1.00000844530402,38.33333943268685,42.147671346555846,0.08760752772789715,1.3531147223874456,0.26684114598955944,1.3011559833030333,6.285471301176407,2.084754943847642,-1.053343634718118,-1.1570381164550838,-4.102316671696542,1.7882404387863744,-2.629677394075813,0.3156011611656453,-2.1007648559570384,20.3703929605413,-22.039504424388706,1.472639277620732,8,0.17372894287109375,1.4940719604492188,-0.3648338317871094,-2.8491668701171875,0.62542724609375,0,0.029003790260178963,-1.2068939408279544,111.4648895263672,-2.4285826314715644,112.36827850341795,-2.428555744634062,111.81234741210938,0.029003790260178963
2739,2010-08-24,108.4072494506836,110.0750503540039,107.92080688476562,110.0750503540039,1301553.0,-0.01639342560079371,1.5833340957539273,1.846144751287898,35.751313905526104,42.12274677337068,1.5326544142705245,2.9326137026037884,1.9707627699250736,2.94975473984843,6.148010273885875,2.2932281494140625,-1.1288515093963554,-2.724076843261713,-5.8186005565944185,0.3704468700709924,-4.271338699928066,-1.1768149865953603,4.7949371337890625,9.210520613485766,-28.556410305371532,1.54726185666635,8,1.9805145263671875,3.057636260986328,1.4419517517089844,-1.0423812866210938,0.069488525390625,1,0.05448712467419781,1.400008783101336,110.21403503417969,-1.2068939408279544,111.4648895263672,-2.4285826314715644,112.36827850341795,0.05448712467419781
2740,2010-08-25,104.0987548828125,108.33775329589844,103.1953582763672,108.33775329589844,3392308.0,-0.0397436019242523,1.4262311604819107,2.5416693351387454,26.190463742809214,41.176584675763124,5.626696210917089,6.980545330501059,6.121967297313574,7.083389140986128,6.663788830651335,5.211891174316392,-1.5022949451245893,-6.639942550659185,-11.021431567219537,-2.258453534098834,-8.830687058939361,-4.44919804237901,8.997804107666013,9.027801603366713,-22.974891608315552,2.1907445082801735,8,4.100017547607422,4.760189056396484,5.941549301147461,3.26611328125,5.350868225097656,2,0.08277698917770993,1.5833340957539273,108.4072494506836,1.400008783101336,110.21403503417969,-1.2068939408279544,111.4648895263672,0.08277698917770993
2741,2010-08-26,104.44621276855469,105.5580825805664,103.54281616210938,105.00214385986328,1063386.0,0.003337771773863407,1.416663998206795,0.13114680335628692,28.39998296083577,40.35011878618481,5.254410800883832,6.414661742248626,5.588890253656459,6.556878067919683,7.4238001438109835,2.0152664184570312,-1.7980299812464864,-5.945025634765628,-11.134842113846204,-0.7552091556850513,-8.539933874305916,-3.3501173952253396,8.254298193359375,12.587427620294905,-18.682852710614824,2.5949082395402865,8,3.7525596618652344,4.412731170654297,6.1152801513671875,2.9186553955078125,4.516967773437514,3,0.08183631320264007,1.4262311604819107,104.0987548828125,1.5833340957539273,108.4072494506836,1.400008783101336,110.21403503417969,0.08183631320264007
2742,2010-08-27,104.0987548828125,105.349609375,102.36145782470705,104.58519744873048,892907.0,-0.0033266681149284327,1.9655151526623493,0.8750051463625765,26.399989108987782,39.30143588173649,5.493213685723617,6.5506669849967665,5.780949208386005,6.735869078511314,8.780525396966546,2.9881515502929545,-1.793544408935773,-5.945024490356445,-11.833228021343274,-0.05682095936961673,-8.88912625584986,-3.000922724863031,8.221549971679693,18.93941095205648,-12.020430345244808,2.9441017654934143,8,3.6830673217773438,4.343238830566406,7.487743377685547,3.26611328125,2.640686035156264,4,0.10480641480715369,1.416663998206795,104.44621276855469,1.4262311604819107,104.0987548828125,1.5833340957539273,108.4072494506836,0.10480641480715369
2743,2010-08-30,104.16824340820312,105.14112854003906,103.1953582763672,104.3072280883789,439060.0,0.0006675250387850884,1.1538474531181884,0.2857165262943187,27.571998425913264,36.994622134483315,5.0749969756134305,6.098783942403173,5.533502751184784,6.49882663042402,9.883242196596353,1.9457702636718608,-1.684213918117294,-5.434262847900385,-11.702182621660981,0.8336569258602111,-8.56822273478069,-2.30030296102008,7.5545306245019646,23.423399364612,-10.546476824203733,3.1339598868803007,8,3.6135787963867188,4.273750305175781,8.026308059692383,3.196624755859375,4.308494567871094,0,0.08072053108571109,1.9655151526623493,104.0987548828125,1.416663998206795,104.44621276855469,1.4262311604819107,104.0987548828125,0.08072053108571109
2744,2010-08-31,103.12586975097656,103.54281616210938,101.80552673339844,103.54281616210938,1672439.0,-0.010006635641745643,7.333394327538884,2.9999451062194655,30.18016191328678,34.60302266365477,5.363186896540853,6.696358753236382,6.402299370796229,7.341473014648358,11.117436513005101,2.3627166748046875,-1.6433301738613295,-5.976295471191406,-12.642631701507995,0.690040759125182,-9.309463586349707,-2.643127356033105,8.035225309248645,20.212756017341903,-17.118792681975044,3.3331681151582946,8,4.377986907958984,5.038158416748047,8.947071075439453,4.2389984130859375,5.837310791015639,1,0.07479784217018759,1.1538474531181884,104.16824340820312,1.9655151526623493,104.0987548828125,1.416663998206795,104.44621276855469,0.07479784217018759
2745,2010-09-01,107.08689880371094,107.08689880371094,102.91739654541016,103.8902816772461,1316403.0,0.03840965474811786,1.6086966898734327,-7.6667337602927725,47.14827500558331,33.69646944165356,0.7390840509543608,2.4562545696303175,2.3213433215161388,3.193955229919837,11.835963571075666,4.169502258300781,-1.6152171636152133,-1.7581466674804744,-8.312379339532313,4.7960860045713645,-5.035263003506387,1.518969668545438,3.325750790368133,100.0,55.85199048513337,3.2771163360259172,9,0.38220977783203125,0.7644157409667969,4.9165496826171875,0.2779693603515625,-0.694915771484375,2,0.012978610716058103,7.333394327538884,103.12586975097656,1.1538474531181884,104.16824340820312,1.9655151526623493,104.0987548828125,0.012978610716058103
2746,2010-09-02,107.29537963867188,107.64283752441406,105.83605194091795,107.08689880371094,1032933.0,0.0019468379165885619,2.999983109534699,0.06521920727850745,46.74329985416222,34.07986937219903,-0.2957648765973744,1.9423504735710537,2.0421712774287073,2.8094005218823668,12.602993628693515,1.806785583496108,-1.9203239111241572,-1.292546081542966,-7.653974057142875,5.068881894056943,-4.473260069342928,1.8881679062569958,2.428700126552741,94.0476377191194,44.383970243118426,3.180713987799956,9,-0.62542724609375,0.4169502258300781,4.43010139465332,0.069488525390625,-2.0847549438476562,3,0.020077690917287505,1.6086966898734327,107.08689880371094,7.333394327538884,103.12586975097656,1.1538474531181884,104.16824340820312,0.020077690917287505
2747,2010-09-03,108.33775329589844,108.68521118164062,107.08689880371094,107.71232604980469,1140938.0,0.00971499109036067,1.4210562810585925,2.9999268096318525,45.914394892486314,34.92220886773231,-2.043240134428615,0.6486315615295979,1.0024889726850859,1.5985555294874558,12.877815736630938,1.5983123779296875,-2.311827316610419,-0.06949348449707315,-6.23081723501592,6.091830266021773,-3.1501553597564964,3.01116839076235,0.7528422267800892,94.94950839160994,42.304634739504976,3.080661875259423,9,-2.3974647521972656,-0.6254234313964844,3.213998794555664,-0.9728851318359375,-1.8762741088867188,4,0.005772939045408876,2.999983109534699,107.29537963867188,1.6086966898734327,107.08689880371094,7.333394327538884,103.12586975097656,0.005772939045408876
2748,2010-09-06,109.93606567382812,110.4225082397461,108.47673797607422,108.54623413085938,777078.0,0.014753050799976242,-1.5454472867365983,2.2222113789401776,45.490190506697566,36.00430626786247,-4.118201985519235,-1.197144225141784,-0.5140166107906339,-0.1584252403155375,12.937592528032212,2.0847549438476562,-2.8074755032053673,1.6469551086425724,-4.286591441482159,7.580501658767304,-1.3198181664197932,4.613728383704938,-8.130538940429688,94.35483799565273,44.403261584610924,2.966773275062365,9,-3.8220481872558594,-2.223735809326172,1.2161083221435547,-2.571197509765625,-1.38983154296875,0,-0.02907712529338191,1.4210562810585925,108.33775329589844,2.999983109534699,107.29537963867188,1.6086966898734327,107.08689880371094,-0.02907712529338191
2749,2010-09-07,110.0750503540039,110.97844696044922,109.24114990234376,110.14453887939452,2717742.0,0.0012642318908167027,-1.0000087831013293,-0.049997804224661505,45.05927927544803,38.10084132704456,-4.465304272500006,-1.5467874066093117,-0.4872429066487456,-0.45910014514046793,13.150755245435269,1.7372970581054545,-3.0981250713821566,1.8693298339843807,-3.904573485260812,7.643233153229573,-1.0176218256382157,4.756281493606977,-8.097183990478513,88.79306591657217,40.78640550964262,2.8869516596226,9,-3.683063507080078,-2.362720489501953,0.8686485290527344,-2.7101821899414062,-2.501708984375,1,-0.014520205739533831,-1.5454472867365983,109.93606567382812,1.4210562810585925,108.33775329589844,2.999983109534699,107.29537963867188,-0.014520205739533831
2750,2010-09-08,112.71573638916016,112.71573638916016,109.79708099365234,110.00556182861328,1198483.0,0.023989868972703166,1.1538504847590842,-39.001756697416845,50.883389895735895,40.59899765314457,-6.4314656933299545,-4.125327031433159,-2.957191604756872,-3.2455432665120583,13.483888764146194,2.9186553955078125,-3.170562557063761,4.336286544799805,-1.7684105145636977,10.440983604163307,1.2839380151180535,7.388635074481556,-10.377846801757812,100.0,54.35410155849811,3.0523485296817494,9,-5.455104827880859,-5.003406524658203,-1.7720375061035156,-5.350868225097656,-6.045783996582031,2,-0.033292208944205925,-1.0000087831013293,110.0750503540039,-1.5454472867365983,109.93606567382812,1.4210562810585925,108.33775329589844,-0.033292208944205925
2751,2010-09-09,112.9242172241211,113.41065979003906,111.60387420654295,112.9242172241211,1627446.0,0.0018496160486511926,2.714283473705702,0.0,53.8461538461538,43.64857151282968,-5.93500035298959,-4.169960686372264,-2.9016216635225476,-3.6355554178275042,13.466742452629473,1.806785583496108,-3.0506647264235482,4.305020523071292,-2.126195354617323,10.736236400759907,1.0894125842269915,7.520628461915592,-9.963656828613281,92.30770158819016,47.22876942326042,3.215607938844305,9,-5.316123962402344,-5.211887359619141,-1.9805183410644531,-4.968666076660156,-6.879692077636719,3,-0.0578461764222814,1.1538504847590842,112.71573638916016,-1.0000087831013293,110.0750503540039,-1.5454472867365983,109.93606567382812,-0.0578461764222814
2752,2010-09-10,113.48014831542969,113.75811767578124,112.09031677246094,112.9242172241211,679028.0,0.004923045782156965,1.9999931382304008,100.0,58.935360899280155,47.13338956542601,-5.6102079173091965,-4.565926903390476,-3.1636757931256767,-4.33612127379584,13.335216006358957,1.6678009033202983,-2.279430734661574,4.610781097412115,-2.176504295432551,11.398066490256781,1.217138400989782,8.004423793834448,-9.683579968359382,94.73680408990536,44.610202119652584,3.393642696422335,9,-5.698326110839844,-5.698326110839844,-2.536449432373047,-4.968662261962891,-5.420356750488281,4,-0.07287198460139022,2.714283473705702,112.9242172241211,1.1538504847590842,112.71573638916016,-1.0000087831013293,110.0750503540039,-0.07287198460139022
2753,2010-09-13,112.9242172241211,114.10557556152344,112.64624786376952,113.82760620117188,896973.0,-0.004898928134666525,1.0000000000000195,-1.6250017154541836,63.26531526767774,50.80951771591389,-4.11428661081996,-3.9671018612643536,-2.303067281724566,-3.8518550120702884,13.76878192030267,1.4593276977539205,-1.5349383177536566,3.898493194580084,-3.1189528986774206,10.915939287837588,0.3897701479513387,7.407216241208829,-8.131493944179695,75.71433052588648,19.568915842447502,3.5087230466287513,9,-4.412731170654297,-4.968666076660156,-1.9805183410644531,-3.7873077392578125,-10.354286193847656,0,-0.05723075347321427,1.9999931382304008,113.48014831542969,2.714283473705702,112.9242172241211,1.1538504847590842,112.71573638916016,-0.05723075347321427
2754,2010-09-14,115.14795684814452,115.21744537353516,112.15980529785156,112.9242172241211,1299234.0,0.019692318252779728,1.5882409924891665,-2.46155275359135,86.97678765017405,55.234908009757305,-4.976708778456839,-6.225421131567643,-4.266176722291107,-6.163905297871651,14.968650626689172,3.0576400756835938,-0.5949349550187577,5.941553878784163,-1.5198852802245568,13.402993037792882,2.210834299279796,9.67227345828853,-9.237691294413267,98.71801007237558,35.10010819712602,3.7307195795043597,9,-4.6212081909179545,-6.63647079467772,-4.360614776611314,-5.455112457275376,-11.883102416992173,1,-0.057332521548701054,1.0000000000000195,112.9242172241211,1.9999931382304008,113.48014831542969,2.714283473705702,112.9242172241211,-0.057332521548701054
2755,2010-09-15,114.66151428222656,115.21744537353516,113.27167510986328,114.9394760131836,1253538.0,-0.004224500192908098,3.666672766031418,-0.1249974268363819,83.87101017541877,59.360209156563585,-3.6909568462260296,-5.812596608203677,-3.4992203740320633,-5.753964379212221,15.95908501583398,1.945770263671875,0.3737321153452058,5.312652969360357,-2.4605602582826975,13.085866197003412,1.4260463555388299,9.199259583181885,-7.448243553722762,84.61546581988783,13.941814323305337,3.886606613821526,9,-3.5093421936035156,-6.150028228759766,-3.7873077392578125,-4.968669891357422,-12.717010498046875,2,-0.06181823916219098,1.5882409924891665,115.14795684814452,1.0000000000000195,112.9242172241211,1.9999931382304008,113.48014831542969,-0.06181823916219098
2756,2010-09-16,114.5920181274414,116.12084197998048,113.3411636352539,115.00897216796876,1835153.0,-0.0006060983514843965,1.1052637661395752,1.5000411714654809,85.44602197315086,63.752612165526315,-2.7687490591028023,-5.868861069367426,-3.1823191845996632,-5.693356274733077,16.99338885020615,2.7796783447265767,1.4222675311962263,5.131969833374029,-2.8829513929818376,13.146891059729896,1.1245092201960887,9.13943044655197,-6.258162948633213,62.06886760844894,-14.523035363768187,4.007460613177936,9,-2.2932281494140625,-5.628833770751953,-3.891542434692383,-4.899173736572266,-13.828872680664062,3,-0.0691327883417927,3.666672766031418,114.66151428222656,1.5882409924891665,115.14795684814452,1.0000000000000195,112.9242172241211,-0.0691327883417927
2757,2010-09-17,112.15980529785156,115.49541473388672,112.15980529785156,115.42591857910156,4505698.0,-0.021224975956745107,-1.0425558753176858,7.833269290589109,73.2793666230773,66.84029840067961,0.293501848695783,-3.564680571987779,-0.6221944380289557,-3.2631828143157975,18.17108783068136,3.3356094360351562,1.87636453296237,2.665011215209958,-5.392417196197698,10.722439626617614,-1.363702990493863,6.693725420913779,-2.5800322308558066,0.0,-79.87560685576122,4.0287142057038245,9,0.5211906433105611,-3.1966209411621094,-1.5635662078857422,-2.466960906982422,-10.215301513671875,4,-0.054522920534031294,1.1052637661395752,114.5920181274414,3.666672766031418,114.66151428222656,1.5882409924891665,115.14795684814452,-0.054522920534031294
2758,2010-09-20,113.41065979003906,114.1750717163086,112.15980529785156,112.36827850341795,1373352.0,0.011152431023446763,-1.7619107367848723,-0.3191503774854282,79.60000140529132,70.67815641510666,-0.46114368023192753,-4.8104048679370806,-1.884783924662571,-4.558755049351703,19.086421149198554,2.0152664184570312,2.4055913976845034,3.7560344696044865,-4.486167600410653,11.998236539619626,-0.36506656540308313,7.877135504612056,-2.7843156969657485,31.578967643268808,-53.53674754634183,4.121101035007568,9,-0.45169830322265625,-4.447475433349609,-2.397470474243164,-3.717815399169922,-13.064468383789062,0,-0.04718135169131277,-1.0425558753176858,112.15980529785156,1.1052637661395752,114.5920181274414,3.666672766031418,114.66151428222656,-0.04718135169131277
2759,2010-09-21,114.31404876708984,114.66151428222656,113.1326904296875,113.48014831542969,910107.0,0.007965644311771491,-1.000009980786985,0.7999956084814752,75.24272025760835,73.38474867753692,-0.7822586788325196,-5.532221620920737,-2.901665832495894,-5.500953056158409,19.51987334712417,1.5288238525390625,2.950662764161052,4.364083480834964,-4.1099731188624276,12.838140080532355,0.12705518098627522,8.601111780683652,-2.8085850121113793,54.38585002147593,-27.65545916385176,4.237028299848695,9,-0.451690673828125,-5.350864410400391,-2.640687942504883,-4.621204376220703,-14.24581909179689,1,-0.10273555930771516,-1.7619107367848723,113.41065979003906,-1.0425558753176858,112.15980529785156,1.1052637661395752,114.5920181274414,-0.10273555930771516
2760,2010-09-22,112.71573638916016,114.5920181274414,112.2292938232422,114.5920181274414,674456.0,-0.013981766853400357,1.5185176149116664,-2.2500068617853453,67.25662556078322,74.87480109027352,0.911955569858435,-3.4311641614949906,-1.4915255730858519,-3.952247347044562,18.386002587741295,2.3627243041992045,3.3920191771130987,2.3349220275878935,-5.7540044584036,10.423848513579387,-1.709541215407853,6.37938527058364,3.4051055908203267,14.03498972420018,-63.7410654908496,4.044463242995745,9,1.3898429870605469,-3.752552032470703,-1.0423755645751953,-3.0228919982910156,-13.898361206054673,2,-0.08384704976222557,-1.000009980786985,114.31404876708984,-1.7619107367848723,113.41065979003906,-1.0425558753176858,112.15980529785156,-0.08384704976222557
2761,2010-09-23,112.99370574951172,113.75811767578124,112.09031677246094,113.27167510986328,1031863.0,0.002466109606841904,1.6666585342051712,0.1481490517549852,65.58139582385454,75.61324941522624,0.720665413427767,-3.2000098686356466,-1.8709460855527311,-4.232108009871979,17.16658272559454,1.6678009033202983,3.8775784600199046,2.1855167388916072,-5.475054891274084,9.846088369057298,-1.6447690761912384,6.015802553974453,3.0493052673339918,26.530484211752736,-47.04607955739158,3.8302858150828487,9,1.1118736267089844,-4.030521392822266,-1.3203449249267578,-3.300861358642578,-14.662773132324219,3,-0.09778599517592845,1.5185176149116664,112.71573638916016,-1.000009980786985,114.31404876708984,-1.7619107367848723,113.41065979003906,-0.09778599517592845
2762,2010-09-24,115.00897216796876,115.21744537353516,112.5767593383789,113.20218658447266,801442.0,0.017835209537463648,1.3750038597586707,-6.499945106219516,66.51584429726519,75.9744193074026,-1.1789057738938027,-4.591404983078519,-3.95289605579606,-6.166552814997189,15.780519580058641,2.64068603515625,4.114726547440398,3.6552722930908317,-3.5328631043756786,10.843407690557342,0.061204594357576525,7.249339991824087,0.8759310791015622,93.33339839318478,21.460439257377686,3.594067698733256,9,-0.9033927917480611,-6.045787811279311,-3.4745960235595845,-5.316127777099624,-16.26108551025392,4,-0.12386709012915631,1.6666585342051712,112.99370574951172,1.5185176149116664,112.71573638916016,-1.000009980786985,114.31404876708984,-0.12386709012915631
2763,2010-09-27,112.5767593383789,115.42591857910156,112.5767593383789,114.9394760131836,876077.0,-0.02114802683426864,-1.411765465665222,-1.3076906836022344,57.08662302218848,72.65328990429312,1.3397231856106373,-1.5778449179077825,-1.5946015341443314,-3.6524163860743926,14.347107468611808,2.8491592407226562,4.2217929609760745,0.8026336669921932,-5.551131278179739,7.156398612164125,-2.3742488055937656,3.979516139578152,3.1563604497070514,14.58335239384818,-52.8711652168362,3.176882472585965,9,1.5288200378417969,-3.613574981689453,-1.3550949096679688,-2.8839149475097656,-11.396659851074219,0,-0.09444449828442114,1.3750038597586707,115.00897216796876,1.6666585342051712,112.99370574951172,1.5185176149116664,112.71573638916016,-0.09444449828442114
2764,2010-09-28,110.83946228027344,112.15980529785156,109.72759246826172,112.15980529785156,1773800.0,-0.015432111106374657,2.684213567548827,0.5588240992489166,44.39835763937766,68.26743962251078,2.683821140073036,0.8084127521655091,0.10755305967728646,-1.8069595404187737,12.003711281689991,2.8491668701171875,4.1326518048525855,-1.320343017578125,-6.237880962787543,3.5971949276312927,-3.779111990182841,1.138425955026591,4.747945387187514,19.512217980936978,-42.01512817165377,2.4587689726047093,9,2.0847549438476562,-1.8762779235839844,0.20847320556640625,-1.1466178894042969,-9.867843627929673,1,-0.09467089300279807,-1.411765465665222,112.5767593383789,1.3750038597586707,115.00897216796876,1.6666585342051712,112.99370574951172,-0.09467089300279807
2765,2010-09-29,108.47673797607422,111.8818359375,107.92080688476562,111.4648895263672,2564360.0,-0.0213166344873158,1.0727279260144962,2.2631630648330168,38.235289369015625,63.02180266649574,4.55609622430498,3.4578866947101687,2.3890329666492676,0.5425440731617783,11.383028424860134,3.961029052734375,3.938790939223381,-3.752559280395502,-8.400125124427845,0.8950065636368407,-6.076342202411681,-1.4287763583793236,6.949180603027344,7.40736599200984,-48.151668450942964,2.323782922016173,9,3.231372833251953,0.4864463806152344,2.449586868286133,1.2161064147949219,-6.462738037109375,2,-0.07751439117422443,2.684213567548827,110.83946228027344,-1.411765465665222,112.5767593383789,1.3750038597586707,115.00897216796876,-0.07751439117422443
2766,2010-09-30,109.44962310791016,111.04793548583984,107.08689880371094,108.4072494506836,1413065.0,0.00896860608078498,-1.1509400349664836,-0.3488356061205663,39.56835015372342,59.27613416990086,3.1034075631732065,2.798128583143722,1.349013941498157,-0.4014223738588214,11.066522959041269,3.9610366821289062,3.1634364623658087,-2.8873863220214844,-7.136234620985448,1.3614619769424792,-5.011810471503466,-0.7629621725395026,5.375886535644526,28.333357730747693,-21.350003578887296,2.1244241494819787,9,1.8067855834960938,-0.4864387512207031,-0.9207649230957031,0.24322128295898438,-8.130538940429673,3,-0.09714284638807735,1.0727279260144962,108.47673797607422,2.684213567548827,110.83946228027344,-1.411765465665222,112.5767593383789,-0.09714284638807735
2767,2010-10-01,108.9631805419922,110.76996612548828,108.2682647705078,110.00556182861328,939949.0,-0.004444442585593511,-1.0571401684467951,-1.0000073192510806,39.71118933253855,54.844043939595,3.4517074319382886,3.513993276796228,1.7836888393022718,0.07700657760695151,11.1563015426228,2.501701354980483,2.4119009913145675,-3.405100250244132,-7.537628344805924,0.7274278443176598,-5.471364297525028,-1.3388362029632361,5.0884680175781085,22.500027447091327,-22.90369564137471,2.0662640472808937,10,2.2932281494140483,3.8146972514141453e-06,-0.4343223571777486,0.7296638488769389,-6.5322341918945455,4,-0.09757651962726299,-1.1509400349664836,109.44962310791016,1.0727279260144962,108.47673797607422,2.684213567548827,110.83946228027344,-0.09757651962726299
2768,2010-10-04,106.73944091796876,109.65809631347656,106.66995239257812,109.44962310791016,998577.0,-0.020408174696832093,-1.0975618899704107,2.599991216962994,28.158841903626538,49.61250190026368,5.173685613045009,5.782439421589217,3.9242728321672757,2.3307612768375634,12.11216571542436,2.9881439208984375,1.5369381709555796,-5.469008636474598,-10.20135516925626,-0.7366621036929359,-7.835181902865429,-3.102835370083767,6.615732666015603,1.265762973792795,-35.8493512686505,2.36617326639083,10,4.3084945678710795,2.223743438720689,1.3724670410156108,2.9534034729003764,-3.5440826416015625,0,-0.07486974066498608,-1.0571401684467951,108.9631805419922,-1.1509400349664836,109.44962310791016,1.0727279260144962,108.47673797607422,-0.07486974066498608
2769,2010-10-05,108.47673797607422,109.03267669677734,105.349609375,106.32249450683594,1324206.0,0.016276055440842985,1.2553159681100312,-0.7948703512382195,34.91525272340155,46.0190160294435,2.8175878815260518,4.131063035841876,2.0797278375476083,0.6460917894632701,13.419351232105042,3.6830673217773438,0.9932330019931612,-3.6517959594726506,-8.585531421369495,1.2819395024241942,-6.118663690421073,-1.1849282285242282,4.076209064941395,47.87232303034833,16.073110699821633,2.466867730948419,10,1.9110260009765625,0.4864463806152344,-0.36483001708984375,1.2161064147949219,-5.767822265625,1,-0.06726454560588735,-1.0975618899704107,106.73944091796876,-1.0571401684467951,108.9631805419922,-1.1509400349664836,109.44962310791016,-0.06726454560588735
2770,2010-10-06,108.9631805419922,110.0750503540039,108.33775329589844,108.68521118164062,1077188.0,0.004484303040392712,-2.571433052588654,0.12903340050503384,36.54485510309713,42.79273372713713,1.9476869112838386,3.530061993499615,1.5298035685340636,0.21009180782247938,14.017584066428906,1.7372970581054688,0.1845581146772588,-2.977725601196269,-8.099276831113187,2.1438256287206485,-5.538501216154728,-0.4169499862378103,2.5812992257812226,63.414608021786556,33.98013589200373,2.56077561495846,10,1.4245834350585795,0.5559387207031108,-1.1292381286621236,0.7296638488769389,-6.115280151367202,2,-0.07334185593608522,1.2553159681100312,108.47673797607422,-1.0975618899704107,106.73944091796876,-1.0571401684467951,108.9631805419922,-0.07334185593608522
2771,2010-10-07,106.39198303222656,108.9631805419922,104.58519744873048,108.54623413085938,2813808.0,-0.023596938864819172,1.930235764511209,-7.749958829664203,36.30363323303826,39.43582138666746,3.8933798859187476,5.888705950021077,4.024255288911945,2.8627856880081026,14.806884118318637,4.377983093261719,-0.62270854434081,-5.222311401367193,-10.88444799057929,0.4398251878449031,-8.053379695973248,-2.391243106761138,4.285214880558584,29.213470671683055,-3.7813307374205323,2.8310682946060512,10,3.613574981689453,3.9610366821289205,1.268228530883789,3.300861358642578,-4.7949371337890625,3,-0.04114955815736243,-2.571433052588654,108.9631805419922,1.2553159681100312,108.47673797607422,-1.0975618899704107,106.73944091796876,-0.04114955815736243
2772,2010-10-08,105.21062469482422,106.25299835205078,104.79367065429688,105.97503662109376,1375307.0,-0.011103828537950111,1.2105409137924061,0.35483882392107247,30.46357952948783,36.477705443034054,3.954538568143377,6.765645125998205,5.124759337812378,4.179515839279361,15.524695014855839,1.5983123779296875,-1.286607991471712,-5.990193557739261,-12.254383016039583,0.2739959005610615,-9.122288286889429,-2.8580988285890925,4.8644256591796875,11.392422654766673,-20.881702054988228,3.1320947291501633,10,3.161876678466797,5.142395019531264,1.9805164337158203,4.482219696044922,-3.3356094360351562,4,-0.03698809448790563,1.930235764511209,106.39198303222656,-2.571433052588654,108.9631805419922,1.2553159681100312,108.47673797607422,-0.03698809448790563
2773,2010-10-11,106.46147918701172,107.22588348388672,105.21062469482422,105.21062469482422,1217013.0,0.011889051089809088,-2.2222113789401776,-1.6363618216841191,31.596114852179156,35.055234022234224,1.9500790413752611,5.276312795033988,3.743190967094492,3.1048591988210035,15.99792325961324,2.0152587890625,-1.9487277276440977,-4.416202163696283,-10.966304004147176,2.1338996767546092,-7.691253083921723,-1.1411512434708442,2.7351947021484335,34.17726796430053,4.50597036529841,3.2750509202254436,10,1.7720375061035156,3.891540527343764,0.36483001708984375,3.231365203857422,-5.281379699707031,0,-0.037859072292561025,1.2105409137924061,105.21062469482422,1.930235764511209,106.39198303222656,-2.571433052588654,108.9631805419922,-0.037859072292561025
2774,2010-10-12,108.54623413085938,108.61572265625,105.349609375,106.32249450683594,1457890.0,0.019582246647029455,1.764710061158722,1.777776422367522,40.445880472677224,35.300855255974405,-0.5522548559730609,2.8159918175321366,1.5447715651399676,1.140309621415014,15.90532621912126,3.26611328125,-2.803023963960058,-2.001361083984378,-8.306154051818837,4.303431883850081,-5.153757567901607,1.1510353999328515,-3.961036682128892,72.15196382263747,38.82965044011232,3.1523964839172303,10,-0.7296676635742188,1.806785583496108,-1.6330604553222656,1.1466102600097656,-6.6712188720703125,1,-0.049295822165892456,-2.2222113789401776,106.46147918701172,1.2105409137924061,105.21062469482422,1.930235764511209,106.39198303222656,-0.049295822165892456
2775,2010-10-13,107.5733413696289,109.10216522216795,107.43436431884766,109.10216522216795,1835813.0,-0.008962934265020928,1.18180910842077,-0.6875012865818031,37.96296610048885,35.122479250059456,0.31180430577437335,3.405216177362391,2.4194748829987702,2.2611488323825597,15.731727395808898,1.6678009033202983,-3.4042695029432366,-2.619845199584958,-8.745274754022986,3.5055843548530703,-5.682559976803972,0.4428695776340561,-2.907533416748038,66.15375780342144,30.651579996297762,3.062714777219013,10,0.10424041748046875,2.7796783447265767,-0.5211830139160156,2.1195030212402344,-5.072898864746108,2,-0.04521962037476557,1.764710061158722,108.54623413085938,-2.2222113789401776,106.46147918701172,1.2105409137924061,105.21062469482422,-0.04521962037476557
2776,2010-10-14,106.66995239257812,108.8241958618164,106.60045623779295,108.4072494506836,1148470.0,-0.008397888970899214,-1.3703589247302876,1.1363618216841602,30.51948422291595,34.101178682323614,0.8710295442185441,3.883797514582767,3.205431515510611,3.2377195153246987,15.345812505094491,2.2237396240234517,-3.669831964306425,-3.127130889892584,-9.076915813660435,2.822654033875267,-6.102023351776509,-0.1522384280086584,-1.8266901489257776,43.548429938217645,14.726944357479493,2.974892461883922,10,0.6601715087890625,3.683067321777358,0.8165283203125,3.0228919982910156,-4.239006042480469,3,-0.03583063380291762,1.18180910842077,107.5733413696289,1.764710061158722,108.54623413085938,-2.2222113789401776,106.46147918701172,-0.03583063380291762
2777,2010-10-15,106.04452514648438,107.29537963867188,105.7665557861328,106.66995239257812,1310450.0,-0.005863199823995302,-1.588230735449834,0.36000017566125486,33.33333333333333,34.67612217451325,1.1609980706096366,4.245249097116897,3.71941959432786,3.8724073207768583,15.603034115175433,1.5288238525390767,-3.6346128102370585,-3.446794128417963,-9.512732207668975,2.619143950833049,-6.479763168043462,-0.41382508879246416,-1.0309067836914068,21.428543421320988,-8.814176823149872,3.032969039625505,10,1.2855987548828125,4.308494567871108,1.6156864166259766,3.6483192443847656,-5.281379699707031,4,-0.04193973467185941,-1.3703589247302876,106.66995239257812,1.18180910842077,107.5733413696289,1.764710061158722,108.54623413085938,-0.04193973467185941
2778,2010-10-18,108.0597915649414,108.33775329589844,106.04452514648438,106.94792175292969,1124746.0,0.019003964756061142,1.7500148672695917,-1.777776422367522,43.007002268318814,35.57520545728183,-0.7233481744547277,1.9062915707530408,1.6026326263211672,1.881542997113712,15.701785436551447,2.2932281494140625,-3.659734582856231,-1.1639842987060547,-6.968439478432231,4.640470881020121,-4.066211888569143,1.7382432911570334,-2.8826313277734386,72.22230128798148,38.94418164932253,2.9022275898630903,10,-0.7296676635742188,2.2932281494140767,-0.2779693603515625,1.6330528259277344,-8.686485290527344,0,-0.057234760650407446,-1.588230735449834,106.04452514648438,-1.3703589247302876,106.66995239257812,1.18180910842077,107.5733413696289,-0.057234760650407446
2779,2010-10-19,102.56993103027344,109.10216522216795,101.0411148071289,108.61572265625,5676110.0,-0.05080391563932174,1.297028540619516,-5.437499571139397,37.160124754012834,35.64356875182803,4.291851526124418,6.820911823074937,6.943009127185377,7.358582056714454,16.116546251533332,8.061050415039048,-3.8057622380290894,-6.066638946533203,-12.075441830166,-0.05783606290040666,-9.071040388349601,-3.062237504716805,6.532234191894517,18.965471550609642,-16.85870108228078,3.0044014418163956,10,2.501708984375,6.01104736328125,5.66358757019043,7.122913360595703,-1.8067855834960938,1,-0.013550087525734389,1.7500148672695917,108.0597915649414,-1.588230735449834,106.04452514648438,-1.3703589247302876,106.66995239257812,-0.013550087525734389
2780,2010-10-20,103.26485443115234,103.68180084228516,101.5970458984375,102.847900390625,3013640.0,0.0067751181452369025,2.333349598355606,-0.06896599590628368,36.391457330298216,35.65332698485691,3.0213427191975626,5.672479805911053,6.184244377076794,6.658076804793538,17.007814305401876,2.0847549438476562,-3.5052477254227767,-4.899171447753901,-11.042236056558053,1.2438931610502522,-7.97070375215597,-1.8276391433518313,5.837310791015611,27.586226478310216,-8.806040997700983,3.0715323044020746,10,1.8067855834960938,5.316123962402344,6.254262924194336,6.427989959716797,-1.5288238525390625,2,-0.013458975757234981,1.297028540619516,102.56993103027344,1.7500148672695917,108.0597915649414,-1.588230735449834,106.04452514648438,-0.013458975757234981
2781,2010-10-21,101.94450378417969,103.12586975097656,100.90213012695312,103.12586975097656,3000328.0,-0.012786060216188555,2.764692206349616,-2.833324184369911,35.10325601519804,36.16884659438027,4.072768663573896,6.453482576288664,7.45993918589258,7.956234401836014,18.075443611442218,2.3627243041992188,-3.5139273414983165,-5.667061996459964,-11.966674473655075,0.6325504807351479,-8.816868235057527,-2.517255757862401,7.157661437988267,12.711819463246501,-24.38691685022691,3.1498062385975576,10,3.0576438903808594,6.566982269287109,7.887325286865234,7.9220733642578125,1.181365966796875,3,0.005453346674579418,2.333349598355606,103.26485443115234,1.297028540619516,102.56993103027344,1.7500148672695917,108.0597915649414,0.005453346674579418
2782,2010-10-22,100.76314544677734,101.94450378417969,100.76314544677734,101.94450378417969,1535291.0,-0.0115882494254258,1.0,0.9999935418873188,36.728411272273185,36.739101752168494,5.092430649431023,6.864820385304313,8.570792171491192,9.10386658368418,18.637203483746738,1.1813583374023438,-3.6529733931197654,-6.136128997802729,-12.127989588108974,-0.14426840749648306,-9.132059292955844,-3.140198702649613,8.011018371582011,0.0,-39.9116176454654,2.9959302951531206,10,4.1695098876953125,7.3661346435546875,9.867841720581055,9.103431701660156,1.0423812866210938,4,0.016551695522458942,2.764692206349616,101.94450378417969,2.333349598355606,103.26485443115234,1.297028540619516,102.56993103027344,0.016551695522458942
2783,2010-10-25,101.94450378417969,102.70891571044922,100.8326416015625,101.31908416748048,1833445.0,0.01172411135206497,-1.3478302377645077,-0.5294072060086548,35.12658832554452,36.14806929137597,3.579366352586476,5.107967067760697,7.288637187735063,7.908624249767172,19.015088739927904,1.945770263671875,-3.586932147992343,-4.4231578826904325,-10.175961190264616,1.3296454248837506,-7.299559536477517,-1.546756228903348,6.348998931884751,14.166633120221944,-23.71610720587943,2.8764016537870902,10,2.9881515502929688,6.150028228759766,8.877586364746094,7.9220733642578125,0.62542724609375,0,-0.0115882494254258,1.0,100.76314544677734,2.764692206349616,101.94450378417969,2.333349598355606,103.26485443115234,-0.0115882494254258
2784,2010-10-26,100.34619140625,101.45806121826172,99.65127563476562,101.45806121826172,1680636.0,-0.015678259431360586,2.2499948536727623,-1.7777981091796684,31.325309970033075,35.410551943547546,4.349584481905069,6.1975965971445675,8.709495335856374,9.494713393074818,20.907741646471443,2.2932281494140625,-3.326104783258998,-5.49680671691894,-11.443158268761792,0.4495448349239126,-8.469982492840359,-2.5236309409975206,7.495489873657206,17.241320565069497,-16.69254629045012,2.973175775921423,10,4.030529022216797,7.192405700683594,10.61488151550293,9.5203857421875,2.2932357788085938,1,-0.009695287067719716,-1.3478302377645077,101.94450378417969,1.0,100.76314544677734,2.764692206349616,101.94450378417969,-0.009695287067719716
2785,2010-10-27,100.06822967529295,100.90213012695312,99.65127563476562,100.27670288085938,1234974.0,-0.0027700277116818883,-1.3999941446419815,0.18749785569699703,34.782624660216186,35.884234214358685,3.8565462725246675,6.127473517431966,8.79415302129425,9.782012765197138,22.384728065878058,1.2508544921875,-3.195323980008297,-5.354343032836923,-11.692729414203328,0.9840433485294824,-8.523536223520125,-2.18514984215372,7.118219153002926,12.000079047564267,-21.600158511709378,3.169193190683204,10,4.308490753173842,7.470367431640639,11.344541549682631,9.798347473144545,3.127128601074247,2,0.006944419559927084,2.2499948536727623,100.34619140625,-1.3478302377645077,101.94450378417969,1.0,100.76314544677734,0.006944419559927084
2786,2010-10-28,98.81737518310548,100.90213012695312,98.46991729736328,100.1377182006836,1119782.0,-0.012500016201408948,-1.4137970198073777,6.333394327538384,34.66667544972944,36.032383338402695,4.3319201997232,6.894426325429848,9.815260856149294,10.988423433507549,23.740451290333603,2.4322128295898438,-3.5139854561081734,-6.07358512878416,-12.763580624700808,0.6164103671324881,-9.418582876742477,-2.728587380825843,7.7662597897079735,8.196697707401517,-27.047242410005957,3.3449977479583226,10,4.968666076660142,8.130542755126939,12.717006683349595,11.049201965332017,5.0034103393554545,3,0.029535852273951058,-1.3999941446419815,100.06822967529295,2.2499948536727623,100.34619140625,-1.3478302377645077,101.94450378417969,0.029535852273951058
2787,2010-10-29,98.3309326171875,99.2343292236328,97.2885513305664,98.3309326171875,2040517.0,-0.004922642045658621,1.153846803479454,-0.0,29.757793354123464,34.560249014603215,4.033263530737372,6.897104519564124,10.090690763801845,11.367224715979546,25.270747813466876,1.945777893066392,-3.745753828299769,-6.028415298461908,-13.038031846261902,0.9812012493380848,-9.533223572361905,-2.5236070245619118,7.441330588080945,19.23083419428031,-15.480974199734558,3.5048082738999944,10,4.8644256591796875,8.026302337646484,13.203449249267578,11.53564453125,5.837310791015625,4,0.048763263056359474,-1.4137970198073777,98.81737518310548,-1.3999941446419815,100.06822967529295,2.2499948536727623,100.34619140625,0.048763263056359474
2788,2010-11-01,98.74788665771484,99.2343292236328,97.49703216552734,98.67839050292969,1721439.0,0.004240314104927645,2.3333235744033662,100.0,23.39625236718001,33.03092986051068,2.4099368031761514,6.1669272593331925,9.503543431911396,10.850618609197554,26.30343780067459,1.7372970581054545,-3.7619795304542123,-5.211883544921875,-12.553478774900938,2.129711685057188,-8.882681159911414,-1.5410859299323363,6.0063311225893585,35.00016468254694,4.81673615464106,3.6707976149895325,11,1.7372894287109375,7.609348297119141,12.786495208740234,10.979705810546875,5.072898864746094,0,0.030964106465206198,1.153846803479454,98.3309326171875,-1.4137970198073777,98.81737518310548,-1.3999941446419815,100.06822967529295,0.030964106465206198
2789,2010-11-02,101.18009948730469,101.66654205322266,99.09534454345705,99.37330627441406,1470221.0,0.024630530453988442,-1.1764755268239584,25.998463058513558,33.91610713650948,32.75589095008971,-0.2683792767668933,3.3308128434979665,6.9841378306390425,8.31635102325535,26.49779008315415,2.9186553955078125,-3.818290438122588,-2.4148387908935547,-9.533115818253748,4.7034382364666385,-5.973977304573651,1.144299722786542,2.6782383190309815,88.88890825189254,60.64246564872764,3.5591385136800975,11,-0.9728889465332031,3.544078826904297,10.35428237915039,7.991558074951172,3.26611328125,1,0.01373621443358175,2.3333235744033662,98.74788665771484,1.153846803479454,98.3309326171875,-1.4137970198073777,98.81737518310548,0.01373621443358175
2790,2010-11-03,100.97161865234376,102.5004425048828,100.8326416015625,102.08348846435548,994245.0,-0.0020604924883186326,-1.4000175662989858,-0.6153829913014104,35.144932436464046,32.760521663563715,-0.4686909543643054,3.0671422696135977,7.240102510266084,8.419419182316787,27.07944899982034,1.6678009033202983,-4.3115091947777415,-2.223741531372056,-8.960168821489987,4.512685758745874,-5.5919551764310285,1.1444721136869163,2.0983447768995944,70.66661982366584,42.52348436590041,3.3682136450589666,11,-0.9728851318359517,3.613574981689439,9.97208213806151,7.991565704345689,1.528823852539034,2,0.01651759727114288,-1.1764755268239584,101.18009948730469,2.3333235744033662,98.74788665771484,1.153846803479454,98.3309326171875,0.01651759727114288
2791,2010-11-04,102.01399993896484,102.6394271850586,101.24958801269531,102.15298461914062,1296529.0,0.010323507739438353,1.5000034308848251,0.1250008577212063,39.716325862411956,33.09251217357913,-1.6764769719651298,1.77074346561227,6.247095324042007,7.26219177785039,26.56378936130452,1.6678085327148295,-4.210261817103799,-0.9624610900878849,-7.54427459174741,5.61935241157164,-4.253367840917647,2.3284456607418775,-4.7254486083984375,88.3116846082555,56.868783518648016,3.2909067508297634,11,-2.0152664184570312,2.1542434692382812,8.321647644042969,6.949184417724609,-1.87628173828125,3,0.011580355030771816,-1.4000175662989858,100.97161865234376,-1.1764755268239584,101.18009948730469,2.3333235744033662,98.74788665771484,0.011580355030771816
2792,2010-11-05,101.31908416748048,102.6394271850586,101.31908416748048,102.5004425048828,591761.0,-0.006811964748957289,-1.2352963969956963,8.499917659328993,31.55895170985839,32.69610810516956,-0.9995181324064788,2.27585042220835,6.995529520842865,7.855917635795336,26.02026283516886,1.3203430175781108,-4.170199854605187,-1.462799835205061,-7.9964291804908925,5.07082951008077,-4.729614507847984,1.8040148374378617,-3.923515319824233,74.32435640273964,46.05530162179995,3.2668146726429192,11,-1.355094909667983,2.710174560546861,8.790712356567369,7.64410018920897,-1.9457778930664205,4,0.02469131433171201,1.5000034308848251,102.01399993896484,-1.4000175662989858,100.97161865234376,-1.1764755268239584,101.18009948730469,0.02469131433171201
2793,2010-11-08,102.43094635009766,102.77841186523438,101.66654205322266,101.87501525878906,870108.0,0.010973867280316796,-1.2857344510927955,-0.47058633583695586,49.499996431878806,34.715517712041304,-2.2742876087197175,0.8922970647236355,5.948968967642486,6.638317374148073,25.89984562987595,1.459327697753892,-3.9585701194497034,-0.14941101074218466,-6.449635915174241,6.150813893689872,-3.2995234629582058,3.0007014414738364,-4.9305003356933526,90.56586576405444,58.59516734930361,3.150112452216027,11,-2.3974647521972656,1.2508544921875,7.678850173950195,6.532238006591797,-1.5288162231445312,0,0.01696066589258649,-1.2352963969956963,101.31908416748048,1.5000034308848251,102.01399993896484,-1.4000175662989858,100.97161865234376,0.01696066589258649
2794,2010-11-09,103.1953582763672,103.1953582763672,102.2919692993164,102.70891571044922,746343.0,0.007462704910065732,2.7142677896452247,0.8750051463625765,49.75122829153461,36.37869589329891,-2.8966574813994015,-0.30940656592855476,5.2936915420140025,5.781525202899672,26.338537835414567,0.9033889770507955,-3.695375096656875,0.8825447082519702,-4.772372251277119,6.537461667781059,-1.9449137715125744,3.7100031880165147,-5.4837936279297,100.0,64.68738530836791,2.8274584797645446,11,-2.953403472900405,0.48644256591795454,6.810201644897447,5.767826080322251,-5.628837585449247,1,0.006060614125867669,-1.2857344510927955,102.43094635009766,-1.2352963969956963,101.31908416748048,1.5000034308848251,102.01399993896484,0.006060614125867669
2795,2010-11-10,102.70891571044922,103.47332763671876,102.2919692993164,103.47332763671876,691730.0,-0.004713802772167708,2.090894573473119,-1.5714330525886375,52.91006120849752,38.405738755384256,-2.230837812837919,-0.21721688442383424,5.75817087837234,6.177368933292357,26.965318275938454,1.181358337402358,-3.4887327985294974,0.6393234252929716,-4.453427252164602,5.732074102750545,-1.9070519134358221,3.1856987640217653,-4.66832344433594,65.62493567090911,26.319397757008204,2.546375338728788,11,-2.3279762268066406,0.9728851318359375,6.966558456420898,6.254268646240234,-5.767822265625,2,0.01691476388479418,2.7142677896452247,103.1953582763672,-1.2857344510927955,102.43094635009766,-1.2352963969956963,101.31908416748048,0.01691476388479418
2796,2010-11-11,102.847900390625,103.1953582763672,102.08348846435548,103.1953582763672,826867.0,0.0013531900245895567,5.400026349303416,0.4545427325262345,58.62069183092338,41.612727475028684,-1.942211781425783,-0.6927386560724074,5.591664159840164,5.972084665458311,27.380623178909126,1.1118698120117188,-3.0154118887203083,0.9694107055664034,-3.662482536132046,5.601303947264853,-1.3465359152828285,3.2853573264156353,-4.372689294863278,70.96766196464743,25.587691656068216,2.3159466208492283,11,-2.362720489501953,0.3474578857421875,7.105541229248047,6.115283966064453,-6.184768676757798,3,-0.0033783663489729276,2.090894573473119,102.70891571044922,2.7142677896452247,103.1953582763672,-1.2857344510927955,102.43094635009766,-0.0033783663489729276
2797,2010-11-12,101.5970458984375,102.6394271850586,100.97161865234376,102.5004425048828,762203.0,-0.012162178201369667,1.8235256128748694,2.600017566202479,48.571433948817294,44.409969872988384,-0.20041267780641192,0.21906977164218233,6.7662901706578396,7.179761228808474,27.710878014049456,1.8762817382812358,-2.67031633217168,-0.05906982421875284,-4.255382035219412,4.137242386781907,-2.1572259297190755,2.0390862812815698,-2.7219854793992084,24.99999999999943,-23.32327272992906,2.0981561055003293,11,-0.31270980834959516,1.5983123779296875,8.582242965698242,7.366138458251953,-6.671211242675781,4,-0.014363879233385779,5.400026349303416,102.847900390625,2.090894573473119,102.70891571044922,2.7142677896452247,103.1953582763672,-0.014363879233385779
2798,2010-11-15,101.87501525878906,102.15298461914062,100.76314544677734,101.11060333251952,602827.0,0.0027359984524495395,1.105257683706901,-0.8461531965205932,57.05129648761787,46.98054646755598,0.01324241987890673,-0.5755115893378928,6.362224422703989,6.88975083658832,28.582213852067124,1.3898391723632812,-2.192460086585811,0.5281383514404325,-2.4016075198422584,3.4578842227231235,-0.93673458420092,1.993011287081785,-2.6320934623363286,41.02564824380871,-10.765412323861923,1.4648729356413468,11,0.24322128295898438,1.320343017578125,7.48774528503418,7.088169097900391,-4.586463928222656,0,-0.02455664892927878,1.8235256128748694,101.5970458984375,5.400026349303416,102.847900390625,2.090894573473119,102.70891571044922,-0.02455664892927878
2799,2010-11-16,101.18009948730469,101.94450378417969,100.76314544677734,101.94450378417969,705582.0,-0.006821258084910298,2.09092542318748,-0.9999900192628042,54.93827118660157,49.179806328682375,0.791380282534206,0.010480114483669922,6.91588841310022,7.608407591373748,28.095532391830012,1.1813583374023438,-1.546455615734203,-0.09728584289550213,-2.970266080549237,2.775694394758233,-1.5337759617223696,1.3392042759313654,-1.5987452236306723,15.384723657133767,-39.72780015663793,1.436490118826871,11,0.9381370544433594,2.0152587890625,8.113168716430664,7.783084869384766,-4.655952453613281,1,-0.0027472730483570906,1.105257683706901,101.87501525878906,1.8235256128748694,101.5970458984375,5.400026349303416,102.847900390625,-0.0027472730483570906
2800,2010-11-17,101.87501525878906,102.15298461914062,99.7902603149414,100.8326416015625,791304.0,0.006868107216790875,1.956523814524521,-1.36364180772916,64.2857091934905,51.909737809913324,0.2660675049414607,-0.8368008617697456,5.99975330872131,6.927090059681774,27.72319040839315,2.3627243041992188,-0.7626937906014177,0.6671218872070312,-2.0673411631852048,3.4015849375992673,-0.7001096379890868,2.0343534124031493,1.5983123779297017,61.224521804204414,0.17013076351803846,1.3672315251961147,11,-0.24322128295898438,1.320343017578125,7.20977783203125,7.088169097900391,-5.767822265625,2,-0.042291964883896305,2.09092542318748,101.18009948730469,1.105257683706901,101.87501525878906,1.8235256128748694,101.5970458984375,-0.042291964883896305
2801,2010-11-18,102.5004425048828,102.6394271850586,101.66654205322266,102.01399993896484,854408.0,0.006139162232319473,1.5454472867365983,0.4666681305168719,69.23076381714331,56.095494710722775,-0.3163712085903825,-1.4950974978672633,5.14909219684408,6.3623098164132585,27.047743138175388,0.9728851318359375,-0.31852677124304307,1.264752197265608,-1.5122114529826973,4.041715847513913,-0.1237296278585518,2.6532340223897677,0.899223785400423,95.12191856386147,27.58837535318031,1.3884818251241557,11,-0.8686485290527202,0.6949157714843892,6.514858245849624,6.462741851806655,-5.767822265625,3,-0.054237317656396944,1.956523814524521,101.87501525878906,2.09092542318748,101.18009948730469,1.105257683706901,101.87501525878906,-0.054237317656396944
2802,2010-11-19,102.43094635009766,102.847900390625,101.80552673339844,102.847900390625,794569.0,-0.0006780083391525471,3.9999451062194655,-0.8571495788830062,67.54962650159166,58.10100916291309,-0.08109980088421764,-1.364190176117262,4.969981037402135,6.501541192039056,26.252160844972778,1.0423736572265625,0.12186334862427373,1.1118659973144531,-1.7052252298101251,3.9289572244390314,-0.2966796162478289,2.520411610876735,0.8965318206787316,86.36353428766054,14.106886865880014,1.408545613562286,11,-0.7991523742675781,0.7644119262695312,6.410625457763672,6.532238006591797,-4.65594482421875,4,-0.05630929754877689,1.5454472867365983,102.5004425048828,1.956523814524521,101.87501525878906,2.09092542318748,101.18009948730469,-0.05630929754877689
2803,2010-11-22,100.76314544677734,102.91739654541016,100.20721435546876,102.70891571044922,1611006.0,-0.016282197546237165,1.294108909612243,4.666630070812977,47.85712773323942,57.89055354532472,1.480985732758299,0.22194780616334242,6.38259095267378,8.235635012780989,26.03486400997391,2.710182189941392,0.3574393235759601,-0.49686698913573935,-3.30827768351881,2.314543705247331,-1.9025723363272675,0.9088383580557888,2.4935883668823493,31.11105689470089,-37.428948152400935,1.4057053471915324,11,0.8686485290527344,2.4322128295898438,8.078426361083984,8.20003890991211,-2.571197509765625,0,-0.05793101004472778,3.9999451062194655,102.43094635009766,1.5454472867365983,102.5004425048828,1.956523814524521,101.87501525878906,-0.05793101004472778
2804,2010-11-23,99.37330627441406,100.27670288085938,99.09534454345705,99.72077178955078,1561651.0,-0.013793130079463367,-1.6153924110498865,0.1785747894414906,42.67515789944775,56.753342066541414,2.538614071993422,1.6181259236722667,7.424138856471444,9.64663242583616,25.636520212528147,1.6678009033202983,0.7910611082358798,-1.8380619049072209,-4.74798716822427,1.0718633584098285,-3.2930245365657527,-0.3830992732486891,3.8140980692712674,7.272578468711978,-58.47864213262502,1.4549626316585247,11,1.772045135498061,3.822052001953125,9.468265533447266,9.58987808227539,-1.4593276977539062,1,-0.020979023663464713,1.294108909612243,100.76314544677734,3.9999451062194655,102.43094635009766,1.5454472867365983,102.5004425048828,-0.020979023663464713
2805,2010-11-24,100.76314544677734,100.76314544677734,99.02584838867188,99.37330627441406,1349137.0,0.01398604136733983,1.4999972552959064,-3.999934128186549,44.44443691437725,55.17820263136963,0.9428972372869708,0.2983120600353004,5.710659353748866,8.296234433641743,25.09729931691259,1.7372970581054688,0.7714879957556207,-0.4829685211181669,-3.3517258722349084,2.3857888299985746,-1.9173471966765447,0.9514101544402109,2.26057650489885,44.64282563476208,-17.500567319114502,1.4343786755583723,11,0.20847702026367188,-0.2779693603515625,6.063163757324219,7.817832946777344,-0.13898468017578125,2,-0.04206893695398739,-1.6153924110498865,99.37330627441406,1.294108909612243,100.76314544677734,3.9999451062194655,102.43094635009766,-0.04206893695398739
2806,2010-11-25,101.73603057861328,101.87501525878906,101.0411148071289,101.3885726928711,853192.0,0.009655168340787945,1.6666585342051332,0.24999862764795328,51.80720899470893,55.537733192024255,-0.22830115992772448,-0.4687357609180083,4.421006550820707,7.349985130118512,23.96056105705553,1.1118698120117188,0.7045271997981359,0.34398384094238565,-2.2920706368854553,2.9800383187702266,-0.9740433979715277,1.662011079856299,1.047818959282651,69.64277662216976,8.666752549321096,1.3180272389139172,11,-0.7644081115722656,-1.3550910949707031,5.090278625488281,6.844947814941406,-1.3898391723632812,3,-0.05532786716206417,1.4999972552959064,100.76314544677734,-1.6153924110498865,99.37330627441406,1.294108909612243,100.76314544677734,-0.05532786716206417
2807,2010-11-26,103.12586975097656,103.33434295654295,101.5970458984375,101.66654205322266,1091067.0,0.01366122861742003,-1.1739039117878531,4.2000131746519695,52.94119546509862,55.081055300633224,-1.5404671415966504,-1.5609630898498779,2.802428182099959,5.947421906853961,22.167986505708985,1.7372970581054545,0.6470817660407562,1.4940761566162166,-0.8225853126381111,3.8107376258705443,0.33574542198904567,2.6524068912433876,-4.1000213623046875,95.16134458840915,36.361460160528495,1.158330734627167,11,-1.9457740783691406,-2.7449302673339844,3.6309471130371094,5.385616302490234,-3.6830596923827983,4,-0.06199462392081523,1.6666585342051332,101.73603057861328,1.4999972552959064,100.76314544677734,-1.6153924110498865,99.37330627441406,-0.06199462392081523
2808,2010-11-29,101.80552673339844,103.54281616210938,101.45806121826172,103.12586975097656,996597.0,-0.012803218249372583,-1.0689542904302924,-0.9047611579018909,44.38204603460669,53.90814139485601,-0.2581666410652872,0.00020640640630631424,3.8336484469555785,7.169562836448719,20.237330770679353,2.0847549438476562,0.45515797569477456,0.02085113525390625,-1.8563627895546517,1.8980650600624642,-0.9177558271503727,0.9594580976581852,-2.693508453369134,61.53859146555685,7.621828167939604,0.9386069624042817,11,-0.5211944580078125,-1.3898429870605469,4.725440979003906,6.636466979980469,-2.2932357788085938,0,-0.039590436166342946,-1.1739039117878531,103.12586975097656,1.6666585342051332,101.73603057861328,1.4999972552959064,100.76314544677734,-0.039590436166342946
2809,2010-11-30,102.56993103027344,102.847900390625,101.18009948730469,101.80552673339844,1481849.0,0.007508475437456141,1.5263145729804692,-0.5789437189414076,49.45054547319083,52.25978987037826,-0.8992571298157515,-0.6901192760189758,2.753919374666026,6.254925219109282,19.564869322473758,1.6678009033203125,0.5205511808391492,0.7157638549804659,-1.1700954243374326,2.6016231342983644,-0.22716578467849047,1.6586934946394223,-3.2806808349609327,78.46154365862228,24.950687074369853,0.9429296396589502,11,-1.2855987548828125,-2.154247283935547,3.943662643432617,5.872062683105469,1.181365966796875,1,-0.042682909594328966,-1.0689542904302924,101.80552673339844,-1.1739039117878531,103.12586975097656,1.6666585342051332,101.73603057861328,-0.042682909594328966
2810,2010-12-01,102.6394271850586,103.0563735961914,101.52755737304688,103.0563735961914,2091598.0,0.0006775490057084887,6.333394327538884,-0.5454527307569467,49.171280101563305,50.03095834642494,-0.9486825006284505,-0.6622129242371955,2.414930950397661,6.0074445153857,19.216517009880366,1.5288162231445312,0.45220802582269926,0.7018695831298771,-1.167094212193291,2.5708333784530453,-0.23261231453170694,1.6363514807914612,-3.1800343510742124,63.88901595898787,12.06639963088324,0.9344818976615851,12,-1.3550949096679688,-2.223743438720703,3.3182315826416016,5.246631622314453,3.4745864868164062,2,-0.04603931196808486,1.5263145729804692,102.56993103027344,-1.0689542904302924,101.80552673339844,-1.1739039117878531,103.12586975097656,-0.04603931196808486
2811,2010-12-02,103.1953582763672,103.1953582763672,101.94450378417969,102.5004425048828,933226.0,0.005416350291065797,2.60001756620252,-1.6666788655078448,56.72514770067202,48.828238479656086,-1.5596916838409243,-1.1859036097997233,1.5814500563473928,5.318228535111658,18.886745697076627,1.2508544921875142,0.47825567403786806,1.1987327575683793,-0.7532330884305622,3.150698603567321,0.22274983456891562,2.174715680567843,-3.572628509257825,85.29413664163116,28.836122159912733,0.9759829229994708,12,-1.9110260009765767,-2.779674530029311,2.7623004913329936,4.690700531005845,5.5593490600585795,3,-0.0249158252145385,6.333394327538884,102.6394271850586,1.5263145729804692,102.56993103027344,-1.0689542904302924,101.80552673339844,-0.0249158252145385
2812,2010-12-03,103.82078552246094,103.82078552246094,102.5004425048828,103.12586975097656,1126754.0,0.006060614125867669,2.800008783101354,0.9999999999999591,57.9545426191017,49.95017346697412,-2.1984253425989664,-1.7015387736124694,0.6150500512781889,4.568457661635691,18.40292985677153,1.3203430175781392,0.35069900533416387,1.6990749359130888,-0.3861554618826091,3.7843053337087866,0.6564597370152399,2.7416901348109377,-4.041252299551559,100.0,39.8718593173478,1.0426151988978458,12,-2.3974685668945312,-3.2661170959472656,1.546194076538086,3.4745941162109375,5.976295471191406,4,-0.033467230080427735,2.60001756620252,103.1953582763672,6.333394327538884,102.6394271850586,1.5263145729804692,102.56993103027344,-0.033467230080427735
2813,2010-12-06,104.16824340820312,104.16824340820312,102.98688507080078,103.61231231689452,585805.0,0.0033467083108036366,3.2500171545418364,0.7999978042246921,62.5730798912646,52.161053688287105,-2.2485319716633256,-2.015505328992873,0.0020362631953645405,4.1085100615754016,17.892710826914747,1.1813583374023438,0.11125681181572133,1.9596679687499972,-0.3158605360030151,4.235196473503009,0.8219037163734981,3.097432221126496,-4.146235047320658,100.0,32.79885067773546,1.1377642523765048,12,-2.571197509765625,-3.3356056213378906,0.6080532073974609,2.5364532470703125,5.281379699707031,0,-0.0453634735021099,2.800008783101354,103.82078552246094,2.60001756620252,103.1953582763672,6.333394327538884,102.6394271850586,-0.0453634735021099
2814,2010-12-07,103.82078552246094,104.79367065429688,103.26485443115234,103.95977020263672,859823.0,-0.003335545213915214,-1.4444498661185354,-0.2500034309083609,58.43373015873018,53.715419604326314,-1.345330078356497,-1.7062709783279644,0.1304324136518602,4.370274634107361,17.69518860108316,1.5288162231445312,-0.10949124487872552,1.5809387207031307,-0.7677032344094812,3.9295806758157426,0.40661774314682475,2.7552596982594366,-3.467078357792815,70.2127560173419,2.162426854989718,1.1743209775563088,12,-0.9033927917480469,-1.9110260009765625,-0.3995800018310547,2.8839111328125,5.281379699707017,1,-0.04149934472359562,3.2500171545418364,104.16824340820312,2.800008783101354,103.82078552246094,2.60001756620252,103.1953582763672,-0.04149934472359562
2815,2010-12-08,104.44621276855469,104.58519744873048,103.75129699707031,103.82078552246094,814740.0,0.006024104353924864,-1.1818308847014105,-4.499972553109733,58.43373015873023,54.45169973366202,-1.5571201940038435,-2.3134844379188166,-0.6351363072220693,3.6530441720537965,17.63989666948149,0.8339004516601705,0.07034449515609253,2.1195011138916016,-0.42271840924706794,4.661720637030271,0.8483913523222668,3.3906108754609363,-3.6485092549236953,87.80493029782083,22.221475574584048,1.2711097615693339,12,-1.4593276977539062,-2.5364532470703125,-1.9805183410644531,2.25848388671875,5.559349060058594,2,-0.0066533362298569765,-1.4444498661185354,103.82078552246094,3.2500171545418364,104.16824340820312,2.800008783101354,103.82078552246094,-0.0066533362298569765
2816,2010-12-09,102.5004425048828,104.79367065429688,102.36145782470705,104.79367065429688,1032147.0,-0.01862939988052581,1.1212131293707333,-3.666658534205156,50.2590835683165,54.153687300686215,0.5682416317412873,-0.41643010965101723,1.1136292534612693,5.49698384528368,17.549617507587804,2.4322128295898295,0.4088992607492372,0.19110374450681888,-2.3408474005230744,2.723054889536712,-1.0748718280081277,1.4570793170217655,-1.3031422771852164,5.714330525885406,-54.876034411324206,1.265975572514949,12,0.48644256591798296,-0.5906829833984233,-0.20847892761229048,4.204254150390639,6.184768676757827,3,0.03525420065206131,-1.1818308847014105,104.44621276855469,-1.4444498661185354,103.82078552246094,3.2500171545418364,104.16824340820312,0.03525420065206131
2817,2010-12-10,100.1377182006836,102.01399993896484,99.72077178955078,101.87501525878906,2080529.0,-0.0230508693080681,1.275856063904295,0.7575770681819647,47.78324856734299,54.53159869321248,2.751914323551233,1.9303283123199435,3.263513878676946,7.754200573501549,17.44537372465028,2.779670715332017,0.5897082829049225,-2.098654174804693,-4.7957591225715674,0.5984507729621811,-3.447206648688123,-0.7501017009212632,4.655952453613281,8.219095673883128,-53.78276193375714,1.3485524738834367,12,2.1195030212402344,1.7720413208007812,1.945770263671875,6.566978454589844,5.489852905273452,4,0.08605138294117198,1.1212131293707333,102.5004425048828,-1.1818308847014105,104.44621276855469,-1.4444498661185354,103.82078552246094,0.08605138294117198
2818,2010-12-13,99.37330627441406,100.27670288085938,98.81737518310548,100.06822967529295,1461471.0,-0.007633606397317694,1.6249974268363556,0.4000026349188144,50.0,54.59264919619128,3.5034595260670756,2.632688063712706,3.873504042025388,8.40536958292138,17.379568040882937,1.459327697753892,0.5828722920421399,-2.737980651855466,-5.722393592901085,0.24643228919015314,-4.230187122378268,-1.2457741813326635,5.4203643798828125,9.302269173076095,-57.15953126326666,1.4922064705228084,12,2.4322166442871094,2.4322166442871094,2.6233177185058594,7.331390380859375,5.628837585449219,0,0.10489511831732345,1.275856063904295,100.1377182006836,1.1212131293707333,102.5004425048828,-1.1818308847014105,104.44621276855469,0.10489511831732345
2819,2010-12-14,100.90213012695312,101.31908416748048,99.09534454345705,99.37330627441406,1716611.0,0.015384653181582664,-1.1333421164346755,-2.199989021243938,50.51020779687809,54.74141894011514,1.9145100133777362,1.1404427878491674,2.1488328055867925,6.749960950048774,17.07495322086172,2.2237396240234375,0.4854397512873021,-1.195258331298831,-4.200447164434479,1.809930501836817,-2.697852747866648,0.3073360852689859,3.6524887084960938,34.88373280566799,-32.91955296630138,1.5025944165678238,12,0.9033927917480469,0.9033927917480469,0.9555110931396484,5.8025665283203125,5.072906494140639,1,0.08471072880426544,1.6249974268363556,99.37330627441406,1.275856063904295,100.1377182006836,1.1212131293707333,102.5004425048828,0.08471072880426544
2820,2010-12-15,97.56652069091795,100.97161865234376,96.45465087890624,100.8326416015625,2809244.0,-0.03305786936151267,1.5490249263232176,-2.136361821684159,36.95652381452449,52.54490517498764,4.978383172887632,4.360274118676571,5.230114938789384,9.958276665620247,16.698209675153112,4.516967773437528,0.5276297237747372,-4.315443038940444,-7.941348842183928,-0.6895372356969602,-6.128395940562186,-2.502490137318702,6.7586083984375165,13.3333394326869,-51.99677772553622,1.8129529016217387,12,3.057640075683608,3.057640075683608,4.395357131958022,9.138175964355483,8.547492980957045,2,0.1182336363904366,-1.1333421164346755,100.90213012695312,1.6249974268363556,99.37330627441406,1.275856063904295,100.1377182006836,0.1182336363904366
2821,2010-12-16,96.94109344482422,97.7750015258789,96.59363555908205,97.7750015258789,2472774.0,-0.006410264931707821,1.8333241843698769,0.2553206399484218,29.680355453598878,49.4033288232651,5.166676724899872,4.793625689505689,5.671593747215013,10.460357807567704,16.630443822446537,1.1813659667968608,0.4082454886407447,-4.66290283203125,-8.891465641912504,-0.43434002214999623,-6.777184236971877,-2.548621427090623,6.911806951904296,8.74999142278817,-50.62528677429253,2.114281404940628,12,3.6830673217773438,3.6830673217773438,5.090276718139648,9.763603210449219,11.396659851074219,3,0.1347670829731762,1.5490249263232176,97.56652069091795,-1.1333421164346755,100.90213012695312,1.6249974268363556,99.37330627441406,0.1347670829731762
2822,2010-12-17,96.6631317138672,97.01058959960938,96.24617767333984,96.94109344482422,2092933.0,-0.0028673261367246905,2.6666483687398217,0.33332418436989386,31.862742987535825,45.99106916729524,4.830533783110852,4.866847371688252,5.796669019473072,10.617652778198519,16.743219993877464,0.7644119262695312,0.26048412814103017,-4.652473831176749,-9.398628912115896,0.09368124976239756,-7.02555137164633,-2.2793962907071688,6.7458737117919725,8.21923370771672,-48.78050045605017,2.373077540469574,12,3.8567924499511577,3.8567924499511577,5.1771373748779155,10.041564941406236,14.662773132324205,4,0.12437088737575785,1.8333241843698769,96.94109344482422,1.5490249263232176,97.56652069091795,-1.1333421164346755,100.90213012695312,0.12437088737575785
2823,2010-12-20,94.92583465576172,96.8716049194336,94.85633850097656,96.59363555908205,1848047.0,-0.01797269576624172,-1.2307659826028208,6.000109790574837,24.770665765529372,42.25072867916182,5.720493266306988,6.476456445232117,7.317414939267735,12.191887342374457,16.352914551664348,2.0152664184570312,-0.1146527146901235,-6.097905349731448,-11.63854360371856,-0.5572670957443364,-8.868224476725004,-3.3275862227378923,7.910144549711916,1.0753348247224281,-51.011590064521094,2.7703191269935536,12,4.899169921875,4.899169921875,7.31401252746582,11.778861999511719,14.523788452148438,0,0.11273787045438177,2.6666483687398217,96.6631317138672,1.8333241843698769,96.94109344482422,1.5490249263232176,97.56652069091795,0.11273787045438177
2824,2010-12-21,97.2885513305664,97.4275360107422,95.20379638671876,95.34278106689452,1481080.0,0.02489013326427747,-1.0000000000000255,-1.166668191507853,34.66133558683869,39.609351504507195,2.6079934805187577,4.162985518911725,4.693929119587665,9.675972624138339,15.4006167406483,2.501701354980483,-0.544581531218256,-3.630950927734375,-9.376962560898335,2.1150607054295847,-6.503956744316355,-0.7579451111523952,4.74946380445752,39.772713095508315,-10.37430880583075,2.873005816581977,12,2.5364532470703125,2.5364532470703125,5.368246078491211,9.416145324707031,11.53564453125,1,0.07928571680636587,-1.2307659826028208,94.92583465576172,2.6666483687398217,96.6631317138672,1.8333241843698769,96.94109344482422,0.07928571680636587
2825,2010-12-22,96.5241470336914,97.63601684570312,95.75973510742188,97.2885513305664,1263706.0,-0.007857083761867445,1.571419609155261,-0.3928543421320883,31.10236645903396,37.48082738125359,2.3808475420863147,4.841771775787933,5.21466937207569,10.295603275062305,14.689516089789507,1.87628173828125,-1.13527566404386,-4.183405303955084,-10.257081564167095,1.890270956256927,-7.220243434061089,-1.1465671738490784,4.795700437927778,57.14289448576022,10.969099486692329,3.0368381301060072,12,1.9110221862792969,3.3008575439453125,6.132650375366211,10.180549621582031,12.439033508300795,2,0.09791217926125317,-1.0000000000000255,97.2885513305664,-1.2307659826028208,94.92583465576172,2.6666483687398217,96.6631317138672,0.09791217926125317
2826,2010-12-23,96.10719299316406,96.59363555908205,95.96820831298828,96.59363555908205,452949.0,-0.004319686351455743,1.5714330525885623,0.6363681731076519,27.88844098720331,35.270293205682506,2.006559536633816,5.075636134109857,5.407213883647017,10.560560487088651,14.68225023777568,0.6254272460937642,-1.7045517042673453,-4.318917465209964,-10.70552646115911,2.0676915307391823,-7.51222196318453,-1.1256129672353978,4.566303581390855,44.999972552959065,5.4020614489130026,3.1933044979745704,12,1.9805183410644531,3.7178115844726562,6.30638313293457,10.597503662109375,11.049201965332031,3,0.10412145404582462,1.571419609155261,96.5241470336914,-1.0000000000000255,97.2885513305664,-1.2307659826028208,94.92583465576172,0.10412145404582462
2827,2010-12-27,96.7326202392578,97.21906280517578,95.55126190185548,96.24617767333984,561953.0,0.0065076008008913,1.2857112982742112,-0.9999999999999416,29.019611219942675,32.93913889678725,0.9469005883356374,4.159968316416368,4.580180263697244,9.79299724039062,15.390854326064012,1.6678009033202983,-2.3703615290852014,-3.373827743530285,-9.83107445211354,3.083418965052971,-6.602451097821913,-0.14520438923865697,3.359160527939281,67.49995882943809,34.07428149315217,3.2286233542916283,12,1.3550910949707173,3.0923843383789205,5.6809558868408345,9.97207641601564,9.242416381835966,0,0.11997124680316307,1.5714330525885623,96.10719299316406,1.571419609155261,96.5241470336914,-1.0000000000000255,97.2885513305664,0.11997124680316307
2828,2010-12-28,97.7750015258789,98.40042114257812,96.7326202392578,96.7326202392578,1130590.0,0.010775902524328362,-2.1999824339258844,2.1428661051774003,33.58492129417688,31.058551507598224,-0.3867094350560194,2.9514713944300865,3.279180478355755,8.607550445007917,15.982213375026,1.6678009033203267,-2.8082422024179436,-2.129920196533206,-8.615413057273798,4.355572664207386,-5.372666626903509,1.1128262338370973,1.7932350146961227,80.43500052507461,49.52851081586165,3.242746430370299,12,0.13897705078125,2.0500030517578125,4.638574600219727,8.929695129394531,9.172920227050781,1,0.13859271908807758,1.2857112982742112,96.7326202392578,1.5714330525885623,96.10719299316406,1.571419609155261,96.5241470336914,0.13859271908807758
2829,2010-12-29,98.19194793701172,98.40042114257812,97.63601684570312,97.91397857666016,1031496.0,0.00426434573895107,1.1999912168986868,0.26666764255966613,32.82442364238486,30.59942926624938,-1.3728991193830353,2.3080557459220756,2.780110059783482,8.057387375086563,16.470084677703607,0.764404296875,-3.0526989026758287,-1.4940746307373018,-7.895823595745071,4.907674334270467,-4.694949113241194,1.7067998517665899,0.905098799603465,92.68299214074358,66.12453710711397,3.2008744825038864,12,-1.563568115234375,1.633056640625,4.221628189086914,8.512748718261719,7.922065734863281,2,0.11464967756948896,-2.1999824339258844,97.7750015258789,1.2857112982742112,96.7326202392578,1.5714330525885623,96.10719299316406,0.11464967756948896
2830,2010-12-30,97.91397857666016,99.02584838867188,97.91397857666016,98.3309326171875,1143587.0,-0.002830877339655924,-4.333296737479643,-1.5,36.134443702783535,31.316550182825452,-1.1627335365321727,2.333494161674608,2.9486292795443347,8.239116294142434,16.96911568433499,1.1118698120117188,-3.3089170789895377,-1.5357715606689482,-7.826406194328328,4.754863072990432,-4.681088877498638,1.6095457561607418,-3.0576400756835938,67.99993851842568,37.201853927967264,3.14531731682969,12,-0.9728851318359375,1.9110260009765625,4.256376266479492,8.790718078613281,6.879692077636719,3,0.11142655465291162,1.1999912168986868,98.19194793701172,-2.1999824339258844,97.7750015258789,1.2857112982742112,96.7326202392578,0.11142655465291162
2831,2011-01-03,100.62416076660156,100.8326416015625,98.74788665771484,99.09534454345705,971078.0,0.02767921628084502,1.1428498610005606,-3.6666300708129427,51.440328660324234,33.491837479801944,-3.682818480032452,-0.6104925907763317,0.20079823802537078,5.465229578806145,17.30083517946574,2.9186630249023438,-3.649716190642792,1.3029705047607365,-4.766565272348373,7.372506281869846,-1.7317973837938183,4.337738393315291,-5.6844320678711,96.05253083824852,59.82074428135046,3.0347678885545513,1,-2.7796707153320312,-0.7991561889648438,0.10423851013183594,6.080535888671875,4.1695098876953125,0,0.08287293739257162,-4.333296737479643,97.91397857666016,1.1999912168986868,98.19194793701172,-2.1999824339258844,97.7750015258789,0.08287293739257162
2832,2011-01-04,100.34619140625,101.24958801269531,99.7902603149414,100.62416076660156,1040895.0,-0.002762451465272986,-1.1000065873259848,-0.18181999650672626,52.96610051219071,36.62466356276431,-3.1597464580983967,-0.6389365107870617,0.47519701765507705,5.671683382832612,18.117626833251006,1.4593276977539062,-3.490964147264691,1.1987308502197322,-4.517122196281008,6.9145838967204725,-1.6591956730306379,4.056657373470102,-5.170746191406252,79.9999324379105,38.69444107260178,2.8579265232503728,1,-2.1194992065429688,-0.5211868286132812,0.3300895690917969,6.3585052490234375,4.7949371337890625,1,0.06786708550477116,1.1428498610005606,100.62416076660156,-4.333296737479643,97.91397857666016,1.1999912168986868,98.19194793701172,0.06786708550477116
2833,2011-01-05,99.44281005859376,100.48518371582031,99.37330627441406,100.34619140625,479659.0,-0.009002647086015503,-1.13332552624645,3.2499313827742804,45.37447064536291,37.81501190260034,-1.7301995016290448,-0.11354592355722559,1.3263522598915358,6.476487902318937,19.108255688653287,1.11187744140625,-3.1670311995268747,0.5316211700439624,-4.678684833628992,5.741927173716917,-2.073531831792522,3.1367741718804467,-3.9029162758789226,50.000211131708575,7.556796250724041,2.60515300183648,1,-1.0423851013183736,0.38219451904295454,1.3377075195312358,7.261886596679673,6.115272521972642,2,0.06568827408086197,-1.1000065873259848,100.34619140625,1.1428498610005606,100.62416076660156,-4.333296737479643,97.91397857666016,0.06568827408086197
2834,2011-01-07,99.51229095458984,102.36145782470705,99.2343292236328,101.94450378417969,1464475.0,0.0006987020575457414,-1.0930294310641082,2.692343422741749,57.77779268734523,40.77894815019048,-1.6215989301113467,-0.5505873456018833,1.2559021117310465,6.280093754242699,20.15717574098091,3.127128601074247,-2.863960342723786,0.8165267944335994,-3.8689187421097984,5.501972330976997,-1.5261959738380995,3.1592495627052983,-3.629815518076171,35.937489278484804,-9.767292222089793,2.3427227682717024,1,-0.5559310913085795,0.312713623046875,1.337717056274414,6.879692077636719,6.810203552246094,4,0.07472072773134042,-1.13332552624645,99.44281005859376,-1.1000065873259848,100.34619140625,1.1428498610005606,100.62416076660156,0.07472072773134042
2835,2011-01-10,103.75129699707031,103.95977020263672,100.06822967529295,100.69365692138672,1810064.0,0.04259781381593197,1.2400021079396948,-1.2571433052588654,71.12073758975336,45.58253666158493,-5.283209225937725,-5.106117375302134,-2.9258746378706917,1.9330972465045164,21.500183298148777,4.447479248046875,-2.131111098983922,5.090278625488281,0.5772505352307036,9.603306715745859,2.8337645803594995,7.346792670617063,-7.350502969501164,96.00004098768613,43.73618190118214,2.256514045128787,1,-3.9957809448242188,-3.9262924194335938,-2.9012889862060547,2.605937957763672,1.4593276977539062,0,0.02277288808130673,-1.0930294310641082,99.51229095458984,-1.13332552624645,99.44281005859376,-1.1000065873259848,100.34619140625,0.02277288808130673
2836,2011-01-11,106.114013671875,107.85131072998048,103.12586975097656,103.8902816772461,2504461.0,0.02277288808130673,-1.5185186691199717,0.7272706857532106,75.95421734608443,50.797492897822906,-6.791367285424371,-7.572478635966519,-5.162402153136327,-0.5338437863034358,23.19660558501756,4.7254409790039205,-1.6051897529866181,7.2723167419433565,1.9038253626906538,12.64080812119606,4.588071052317005,9.956562431569708,-8.95732202679909,79.83868183045645,21.094533043519775,2.6842456896263536,1,-3.8220481872558594,-4.760189056396484,-5.264005661010742,0.24322128295898438,-2.571197509765625,1,-0.012442682845461683,1.2400021079396948,103.75129699707031,-1.0930294310641082,99.51229095458984,-1.13332552624645,99.44281005859376,-0.012442682845461683
2837,2011-01-12,108.75470733642578,108.89369201660156,105.97503662109376,106.18350982666016,2370211.0,0.02488543758900974,1.0487781365980524,1.1562533236810775,86.18185926630943,56.641597116948745,-8.434351571965863,-10.04976576385684,-7.627937922881657,-3.2500398641387562,23.78327678231728,2.9186553955077983,-0.817378540474266,9.482160949707037,2.5270597908072006,16.437262108606873,6.004610370257126,12.959711529156948,-10.314661401161317,98.56114028270115,31.17881276836296,3.4775505794499155,1,-5.4898529052734375,-6.879692077636719,-7.904699325561523,-2.397472381591797,-6.7407073974609375,2,-0.036421749266224324,-1.5185186691199717,106.114013671875,1.2400021079396948,103.75129699707031,-1.0930294310641082,99.51229095458984,-0.036421749266224324
2838,2011-01-13,109.79708099365234,110.4225082397461,108.2682647705078,109.10216522216795,4291651.0,0.00958463024503442,1.2142834737056876,0.2702693079178245,85.15629422632563,62.45624940405328,-8.484266092280848,-10.82624311635567,-8.492871567443373,-4.342648518389453,24.16420369473907,2.1542434692382955,0.17181287299942483,10.003345870971685,1.6041388308590996,18.40255291108427,5.8037423509154,14.202949391027971,-9.893524607000685,94.4099281465464,22.56295649437982,4.199603520056291,1,-5.628837585449219,-7.157657623291016,-8.808088302612305,-3.4398460388183594,-7.852577209472656,3,-0.04240506588588133,1.0487781365980524,108.75470733642578,-1.5185186691199717,106.114013671875,1.2400021079396948,103.75129699707031,-0.04240506588588133
2839,2011-01-14,109.44962310791016,109.93606567382812,108.68521118164062,109.79708099365234,1349906.0,-0.0031645457474618333,3.0,-0.4999999999999898,87.20002494394207,68.13020287529311,-7.120799700154805,-10.335501967658047,-8.046762216643998,-4.019106861816923,25.239758590795567,1.2508544921875,1.1778535605376135,9.228513336181635,-0.2132904195972145,18.670317091960484,4.507611458292203,13.949415214071067,-7.863034424763384,90.60402783467782,16.19908798200254,4.7209018778894265,1,-4.8644256591796875,-6.810199737548828,-8.234781265258789,-3.092388153076172,-6.671211242675781,4,-0.03555554068474909,1.2142834737056876,109.79708099365234,1.0487781365980524,108.75470733642578,-1.5185186691199717,106.114013671875,-0.03555554068474909
2840,2011-01-17,109.10216522216795,109.93606567382812,108.75470733642578,109.44962310791016,727222.0,-0.003174591888723377,-1.2666695943671045,1.0000000000000409,87.55024808233873,72.14241614440583,-5.6092737423497425,-9.570179258677996,-7.595935388622166,-3.6290340846468183,25.378380130862276,1.1813583374023438,2.097091223631054,8.304273223876933,-1.838124751280688,18.446671199034554,3.2330742362981226,13.375472211455744,-6.1018294099652906,81.90477684196199,3.6241458287002644,5.071198987578811,1,-4.273746490478501,-6.462741851806626,-6.688589096069322,-2.74493026733397,-6.601722717285156,0,-0.025477686072239658,3.0,109.44962310791016,1.2142834737056876,109.79708099365234,1.0487781365980524,108.75470733642578,-0.025477686072239658
2841,2011-01-18,110.00556182861328,110.00556182861328,108.19876861572266,109.24114990234376,1365789.0,0.008280281189706029,3.727276356631701,-2.2000131746518385,87.74708377035373,76.00696983975728,-5.634500221019977,-9.955034522902764,-8.416938467300412,-4.489677869411125,25.397418065832984,1.806793212890625,3.1052906653100933,8.554446411132815,-2.2060700720245734,19.314962894290204,3.174188169554128,13.934704652711503,-5.817678428003674,90.62509113303447,10.527172997398665,5.380258241578691,1,-5.177143096923828,-7.366138458251953,-7.557239532470703,-5.281383514404297,-6.671218872070327,1,-0.043588133673272744,-1.2666695943671045,109.10216522216795,3.0,109.44962310791016,1.2142834737056876,109.79708099365234,-0.043588133673272744
2842,2011-01-19,108.68521118164062,110.97844696044922,108.19876861572266,110.4225082397461,1628332.0,-0.01200258082431993,-1.0512852272759263,-2.2727236433683413,80.54475589151873,79.91477931155235,-3.360226713167634,-8.103300405856771,-7.005435466568883,-3.128270228531335,25.389223622634532,2.7796783447265625,4.089657723169694,6.632991790771484,-4.34236078736015,17.60834436890312,1.1453155017056673,12.120668079837301,-3.4997878067691772,17.499958829438597,-59.971224882009665,5.487676289065816,1,-3.5788230895996094,-5.767818450927734,-6.236888885498047,-4.100017547607422,-3.5440826416015625,2,-0.047314579082309516,3.727276356631701,110.00556182861328,-1.2666695943671045,109.10216522216795,3.0,109.44962310791016,-0.047314579082309516
2843,2011-01-20,105.62757110595705,108.54623413085938,104.93265533447266,108.54623413085938,1866410.0,-0.028132991070638713,1.4761877377109174,1.6800022835963047,68.13559877126272,81.06564665420986,0.7453655304106661,-4.429929798472344,-3.926137843191597,-0.04804590172463463,24.267109835831498,3.7525558471679688,4.553472597030989,3.0402648925781364,-7.507357961179366,13.587887746335639,-2.233546534300615,8.314076319456888,5.350875854492173,11.494206457572727,-61.40683128377553,5.273811426878752,1,-0.10423278808595171,-2.710178375244155,-3.544080734252944,-1.4593276977539205,0.41695404052732954,3,-0.03421049191188308,-1.0512852272759263,108.68521118164062,3.727276356631701,110.00556182861328,-1.2666695943671045,109.10216522216795,-0.03421049191188308
2844,2011-01-21,105.00214385986328,105.83605194091795,104.58519744873048,105.83605194091795,1205389.0,-0.005921060567286807,1.9999817020731891,0.2857157794304052,67.0000087830756,80.60778789791233,2.4936575751440415,-3.3697589775751737,-3.310517088295697,0.613201781554352,23.398582793228346,1.2508544921874716,5.043620243713349,2.029158020019537,-8.263694016066424,12.322010056105498,-3.1172679980234506,7.175584038062524,5.9763031005859375,6.521666491641557,-64.23165423839788,5.146426018042983,1,2.0500144958496094,-2.0847511291503906,-3.1966209411621094,-0.9728851318359375,2.501708984375,4,-0.02911978711372165,1.4761877377109174,105.62757110595705,-1.0512852272759263,108.68521118164062,3.727276356631701,110.00556182861328,-0.02911978711372165
2845,2011-01-24,105.97503662109376,106.25299835205078,104.23773956298828,105.5580825805664,1636701.0,0.009265456165627572,3.1428829097296833,-0.5000000000000255,64.00001916306897,79.27954365535507,2.0890619104958006,-3.7927687588368,-4.266431533383454,-0.3810959023717828,22.675360135500853,2.0152587890625,5.840407589988089,2.5295063018798913,-7.377292380900428,12.436304984660211,-2.4238930395102614,7.482905643270044,4.747680358886711,25.773215712639907,-40.05403947760371,4.953399341390159,1,1.6330566406249858,-3.0576438903808736,-4.169513702392592,-2.293235778808608,0.6254196166991903,0,-0.030163941035365682,1.9999817020731891,105.00214385986328,1.4761877377109174,105.62757110595705,-1.0512852272759263,108.68521118164062,-0.030163941035365682
2846,2011-01-25,106.114013671875,107.08689880371094,104.6546859741211,105.97503662109376,1110412.0,0.001311413095124836,1.3333406525844276,0.333315035406443,65.20147993243788,76.94839039603599,2.1792570163957947,-3.313506362103638,-4.390945863603804,-0.5442158825786692,22.013545157639236,2.4322128295898438,6.501307715785558,2.168142318725586,-7.172768505319695,11.509053142770867,-2.5023130932970616,6.8385977307482335,4.219604663085946,27.834973367831783,-34.70416808055748,4.670455412022642,1,1.49407958984375,-3.1966209411621094,-5.4898529052734375,-2.849163055419922,-1.1118698120117188,1,-0.03405366588211489,3.1428829097296833,105.97503662109376,1.9999817020731891,105.00214385986328,1.4761877377109174,105.62757110595705,-0.03405366588211489
2847,2011-01-26,108.33775329589844,109.31063842773438,105.83605194091795,106.66995239257812,3014318.0,0.020956135265033593,-1.083334095753918,12.0005489679415,71.91778504185865,75.47744493109523,-0.12275658195220274,-4.873085915707307,-6.5337595799556425,-2.796056337594436,22.001119640210216,3.4745864868164205,6.652602812647473,3.8116252899169893,-5.07329512333915,12.696545703173129,-0.6308349167110805,8.25408549654506,1.6301123127441457,80.82190956738832,16.006955227841715,4.4424602066280725,1,-0.7296600341796875,-5.420360565185547,-7.713592529296875,-5.072902679443359,-1.8067855834960938,2,-0.04618344194096291,1.3333406525844276,106.114013671875,3.1428829097296833,105.97503662109376,1.9999817020731891,105.00214385986328,-0.04618344194096291
2848,2011-01-27,111.3259048461914,111.3259048461914,108.47673797607422,108.68521118164062,1714362.0,0.02758181205891863,1.1578927600463422,1.5833386702774905,75.44909667880471,74.17178623496886,-3.2086636232493078,-7.16114073099115,-9.413555277888548,-5.820738540018766,22.957446814807764,2.9881515502929688,6.561895370483029,6.122231674194339,-2.6611438710105375,14.905607219399215,1.7305439015919006,10.513919446796777,-7.088165283203125,100.0,30.229676212094716,4.39168777260244,1,-3.5440826416015625,-8.234783172607422,-10.805980682373047,-8.6517333984375,-2.9186553955078125,3,-0.05555558982158981,-1.083334095753918,108.33775329589844,1.3333406525844276,106.114013671875,3.1428829097296833,105.97503662109376,-0.05555558982158981
2849,2011-01-28,109.44962310791016,111.81234741210938,109.44962310791016,111.60387420654295,1270048.0,-0.01685395452993199,-1.193545873736551,-0.8157898538372365,63.66665190623636,71.51805332651304,-1.4889621632980266,-4.635903820061003,-7.426083542215935,-3.9944879960981723,24.007175356213,2.3627243041992188,5.954061018636935,3.683066177368161,-4.639111497194023,12.005243851930345,-0.4780226599129378,7.84415501464926,-5.070120239257818,68.80730525906534,2.2575872767988017,4.1610888372810955,1,-1.4245796203613281,-5.941551208496094,-9.624618530273438,-7.470371246337891,-1.2508544921875,4,-0.031111098099155465,1.1578927600463422,111.3259048461914,-1.083334095753918,108.33775329589844,1.3333406525844276,106.114013671875,-0.031111098099155465
2850,2011-01-31,108.8241958618164,109.93606567382812,108.0597915649414,108.89369201660156,1141827.0,-0.005714293282463978,-1.3478302377645077,0.032260006658119934,57.09090589706808,68.11181134059241,-1.013714349634185,-3.3214963963815336,-6.716843960906431,-3.4654009265093038,25.256715514346066,1.8762741088867188,5.304873801222897,2.5121280670166044,-5.03719149650604,10.061447630539249,-1.2625317147447106,6.286787848777919,-4.147379211425786,58.25240441754098,-6.343034458766958,3.7746597817613194,1,-0.7991523742675781,-5.142391204833984,-8.999191284179688,-6.844944000244141,-0.4169464111328125,0,-0.012132807480191965,-1.193545873736551,109.44962310791016,1.1578927600463422,111.3259048461914,-1.083334095753918,108.33775329589844,-0.012132807480191965
2851,2011-02-01,108.9631805419922,110.14453887939452,108.33775329589844,109.1716537475586,1068778.0,0.0012771486991025593,-1.476188982470429,2.999780436930304,50.627607759046434,64.78768377031771,-1.470778527286285,-2.955226332264189,-6.788835737160653,-3.704224503052316,27.400310899701086,1.8067855834960795,4.624404965299121,2.2341617584228715,-4.902286168117541,9.370609684963284,-1.334062204847342,5.802385721693085,-4.000942661132825,52.32553537803629,-7.64409485334501,3.5682239632702073,2,-0.9381370544433736,-5.28137588500978,-9.83309364318849,-6.983928680419936,-0.8339004516601562,1,-0.0216836943676465,-1.3478302377645077,108.8241958618164,-1.193545873736551,109.44962310791016,1.1578927600463422,111.3259048461914,-0.0216836943676465
2852,2011-02-02,107.1563949584961,109.8665771484375,107.1563949584961,109.44962310791016,1454735.0,-0.016581615684389872,-1.363639388112237,11.000109789570741,42.400015809512965,61.92817455234552,0.10766009350554384,-0.6451550987500241,-4.932430595971681,-2.0176744045580506,29.221418919601224,2.7101821899414062,3.8851796839809793,0.08686599731444744,-6.386324775877341,6.560056770506236,-3.149729389281447,3.3234613839103417,-1.9201526963867224,0.0,-53.31584172420536,3.2365953865958934,2,0.8686485290527344,-3.474590301513672,-8.200037002563477,-5.177143096923828,-0.2779693603515767,2,-0.020103803412453325,-1.476188982470429,108.9631805419922,-1.3478302377645077,108.8241958618164,-1.193545873736551,109.44962310791016,-0.020103803412453325
2853,2011-02-03,105.97503662109376,107.64283752441406,105.97503662109376,107.50385284423828,1443024.0,-0.011024618156106225,-1.1818199965067466,0.6666655576921735,40.45803509957009,58.97906636528935,1.5013753612157217,1.1074528927725709,-3.660390706250965,-0.9557651132347189,31.175016064030526,1.6678009033202983,2.9847294277117697,-1.4211036682128793,-6.848771914374694,4.006564577948936,-4.13493779129378,1.2927304548680212,-0.4757501529843893,0.0,-46.591556742464896,2.7138341230809075,2,2.050006866455064,-1.7025527954101705,-7.018678665161147,-3.9957847595214986,-0.2779693603515625,3,0.005245868357623529,-1.363639388112237,107.1563949584961,-1.476188982470429,108.9631805419922,-1.3478302377645077,108.8241958618164,0.005245868357623529
2854,2011-02-04,106.94792175292969,107.5733413696289,106.04452514648438,106.18350982666016,1261513.0,0.009180323620122,-1.9333147913662747,-0.5000024951967509,44.28045521224998,56.78800370408724,0.9314798643154774,0.7591086065331183,-4.484614092789343,-2.0791614631738042,32.287825695474616,1.598304748535142,2.305981344678287,-0.820000076293951,-4.7992728625344085,3.1592727099465066,-2.809636469414187,1.1696363168262849,-1.1961128470603057,23.33336383015691,-18.015058512714322,1.9896363931202299,2,1.2855949401855469,-2.2237396240234375,-8.07843017578125,-4.968669891357422,-3.822052001953125,4,0.013645217913866858,-1.1818199965067466,105.97503662109376,-1.363639388112237,107.1563949584961,-1.476188982470429,108.9631805419922,0.013645217913866858
2855,2011-02-07,106.114013671875,108.12928009033205,106.04452514648438,107.3648681640625,1068147.0,-0.007797328525758318,-2.0000109788766616,-1.6363618216841496,39.629623153778,53.94668628423615,1.9972021626471275,1.8752461328584218,-3.5534747936292774,-1.394374653850349,32.850384822768184,2.0847549438476705,2.03157358497765,-1.7720439910888643,-5.371383761135689,1.8272957789579607,-3.571713876112284,0.02762589393455528,-0.1389770507812358,3.333180849214236,-30.46918959169203,1.7996698850234152,2,2.710186004638672,-1.2508506774902344,-7.887321472167969,-4.134761810302734,-5.698326110839844,0,0.01964636782370821,-1.9333147913662747,106.94792175292969,-1.1818199965067466,105.97503662109376,-1.363639388112237,107.1563949584961,0.01964636782370821
2856,2011-02-08,104.79367065429688,106.8089370727539,104.23773956298828,106.60045623779295,1237893.0,-0.012442682845461683,1.3124907795286667,1.4444410559187941,39.629639268110395,50.359114531597456,3.4761083428250856,3.258674528462606,-2.1806021561975797,-0.23123489140283482,31.86004511245441,2.571197509765625,1.793621000074154,-3.026369857788083,-6.806455471604366,0.7537157560281997,-4.9164126646962245,-1.1363270508799417,7.0186767578125,9.876481295990827,-24.914495672508494,1.8900428069081443,2,3.231372833251953,0.4864463806152344,-6.410621643066406,-2.8144187927246094,-4.655952453613281,1,0.03448279627791195,-2.0000109788766616,106.114013671875,-1.9333147913662747,106.94792175292969,-1.1818199965067466,105.97503662109376,0.03448279627791195
2857,2011-02-09,104.79367065429688,105.5580825805664,104.44621276855469,104.79367065429688,888556.0,0.0,-2.2000131746519695,-0.0,47.3451389769381,47.236452564723386,3.2637274687546807,3.105952024399855,-2.1717950149549665,-0.35119860105359635,30.541704336385877,1.1118698120117188,1.5896147617950191,-2.8283180236816463,-6.8118048932657445,1.1551688459024518,-4.820061458473688,-0.8365745888896043,6.867184600830072,14.285630263962682,-22.48344400252693,1.9917434347920484,2,3.231372833251953,0.7296676635742188,-5.95892333984375,-4.968666076660156,-5.350868225097656,2,0.031830256686388836,1.3124907795286667,104.79367065429688,-2.0000109788766616,106.114013671875,-1.9333147913662747,106.94792175292969,0.031830256686388836
2858,2011-02-10,105.14112854003906,105.6970672607422,103.33434295654295,104.6546859741211,918036.0,0.0033156380874224123,1.9565097019021764,100.0,50.450453569183715,45.76798608282864,2.175472327666668,2.5210528557914813,-2.463661570266993,-0.8377902207722343,28.5989595229837,2.362724304199247,1.3543696991142724,-2.2480625152587947,-6.240517031903323,1.7443920013857337,-4.244289773581059,-0.2518352569365305,6.371264401245114,37.68111099442792,-2.793680243810563,1.9962272583222644,2,1.5983123779296733,0.38220977783203125,-6.1152801513671875,-5.316123962402344,-1.8762741088867188,3,0.016523477370169903,-2.2000131746519695,104.79367065429688,1.3124907795286667,104.79367065429688,-2.0000109788766616,106.114013671875,0.016523477370169903
2859,2011-02-11,105.5580825805664,105.5580825805664,104.0987548828125,105.00214385986328,576119.0,0.003965660691653827,4.249958829664599,1.1428661051773084,48.59812077231482,44.82434329118939,1.2834164811260393,1.8947508259080053,-2.843675870587134,-1.4072904871689786,26.5512263658265,1.4593276977539062,0.7505225364413519,-1.6365314483642521,-5.585253178627767,2.3121902818992623,-3.6108923134960094,0.3378294167675051,5.627188361328123,46.37682543016349,3.875397058514082,1.9743608651317581,2,1.1813583374023295,-0.0347442626953125,-6.445367813110352,-5.7330780029296875,-2.084754943847642,4,0.001316665448803711,1.9565097019021764,105.14112854003906,-2.2000131746519695,104.79367065429688,1.3124907795286667,104.79367065429688,0.001316665448803711
2860,2011-02-14,106.32249450683594,106.39198303222656,105.21062469482422,105.83605194091795,1347618.0,0.007241623830047228,2.777810308020738,0.8749931382774587,50.672662518671395,44.829349375592166,0.1417229784044025,0.9606695488975419,-3.56374431741321,-2.295831809218498,24.52285511029505,1.1813583374023438,-0.29180105022120983,-0.7331359863281222,-4.593853894239686,3.1275819215834417,-2.663494940283897,1.1972229676276527,4.548739315644525,86.00001756612554,39.92313614986983,1.9303589539557813,2,0.2779655456542969,-0.3822059631347656,-6.931812286376953,-6.497489929199219,-3.5440826416015625,0,-0.03006536641833446,4.249958829664599,105.5580825805664,1.9565097019021764,105.14112854003906,-2.2000131746519695,104.79367065429688,-0.03006536641833446
2861,2011-02-15,105.21062469482422,106.66995239257812,104.37672424316406,106.66995239257812,710597.0,-0.010457521874077447,2.142855649137115,-2.9999999999999125,39.13045553653855,44.46606490081722,0.743501416810858,1.7864904210173052,-2.4374588464886813,-1.320255425961335,22.607078412421163,2.2932281494140625,-0.900861594730415,-1.6052589416503906,-5.285985658723163,2.075467775422382,-3.44562230018677,0.2351044168859886,5.359133493018746,56.250042886060506,13.966377622072379,1.8403633585363839,2,0.5211868286132812,2.25848388671875,-5.4203643798828125,-5.3856201171875,-0.6949234008789062,1,-0.045574647500642995,2.777810308020738,106.32249450683594,4.249958829664599,105.5580825805664,1.9565097019021764,105.14112854003906,-0.045574647500642995
2862,2011-02-16,103.54281616210938,105.62757110595705,103.47332763671876,105.21062469482422,957735.0,-0.01585209229155815,-1.3846144101613844,1.1428608771572117,20.212779003811633,42.21659200128851,2.0616198882944303,3.214077814690313,-0.7944799902803652,0.1679997163175102,20.375835483513384,2.1542434692382812,-1.3623606655209812,-3.0159477233886776,-6.861606449556376,0.8297110027790211,-4.938777086472527,-1.0931183603048282,6.7375254164815885,6.249928523233208,-27.54607761710274,1.9228293630838524,2,2.188995361328125,4.030529022216797,-1.7199211120605469,-2.1889915466308594,2.432220458984389,2,-0.03288589288603727,2.142855649137115,105.21062469482422,2.777810308020738,106.32249450683594,4.249958829664599,105.5580825805664,-0.03288589288603727
2863,2011-02-17,102.01399993896484,104.3072280883789,101.31908416748048,103.95977020263672,1339964.0,-0.014765063186527372,1.2631572864902239,1.1666628545811357,20.765050598616313,39.603769266440324,3.318444510566465,4.699225438200656,0.6800283242257876,1.5453851997623502,20.208922519802126,2.9881439208984233,-1.7603934614804189,-4.364085388183597,-8.701997739323218,-0.026173037043975,-6.5330415637534145,-2.1951292126137787,7.988501694744201,12.986972249193823,-15.703685068158958,2.1689561755698135,2,2.7101821899414205,4.551715850830078,0.5559349060058594,-0.13898468017578125,5.837310791015639,3,-0.0252043593164073,-1.3846144101613844,103.54281616210938,2.142855649137115,105.21062469482422,2.777810308020738,106.32249450683594,-0.0252043593164073
2864,2011-02-18,101.94450378417969,102.847900390625,101.3885726928711,102.15298461914062,752402.0,-0.0006812413475281165,-1.2105281405292962,0.10714565786790885,21.714303280411187,37.61317816939957,2.90953660727709,4.772599347068962,0.7044906274573748,1.4892488238218107,20.206596718058794,1.4593276977539062,-1.8841816915168295,-4.2806995391845675,-9.019764940593419,0.45836586222428366,-6.650232239888993,-1.911166838480142,7.536992801555641,11.688189474854651,-12.715220435720726,2.369532700704426,2,2.1195068359375,4.621212005615234,1.459329605102539,0.6949195861816406,5.14239501953125,4,0.012951660932774667,1.2631572864902239,102.01399993896484,-1.3846144101613844,103.54281616210938,2.142855649137115,105.21062469482422,0.012951660932774667
2865,2011-02-21,102.77841186523438,103.47332763671876,101.80552673339844,101.80552673339844,910570.0,0.008180020011869349,-2.428566947411375,-4.666544682719754,25.945988930971012,36.09277257638408,1.735188446462601,3.886175341364563,-0.18585219506749695,0.5710078709412585,19.94380656211263,1.6678009033203267,-1.8657508539797618,-3.2869602203369084,-8.270847662249778,1.6969272215759617,-5.778903941293336,-0.7950164993804805,6.21333997540566,27.27272727272708,6.136848236760294,2.4919437209564332,2,1.2161064147949219,3.787303924560547,0.8338985443115234,-0.13898849487304688,5.3508682250976705,0,0.006761300927626612,-1.2105281405292962,101.94450378417969,1.2631572864902239,102.01399993896484,-1.3846144101613844,103.54281616210938,0.006761300927626612
2866,2011-02-22,102.5004425048828,102.77841186523438,101.5970458984375,102.15298461914062,1793515.0,-0.002704550063646227,1.6153872139177434,0.35714173685282186,29.447886644704468,34.10418898391367,1.847990270641219,4.089199768808911,0.0940164216815873,0.7466376156361179,19.41001175943296,1.181365966796875,-2.0274095723140704,-3.384251022338887,-8.616526339863157,1.8480242951853825,-6.000388681101029,-0.7681133635767452,6.030949275367661,27.419331989898794,3.4607848933064673,2.6161376587621348,2,1.4940757751464986,4.065273284912124,1.2334785461425923,0.13898086547852984,6.045791625976577,1,0.002711884491019001,-2.428566947411375,102.77841186523438,-1.2105281405292962,101.94450378417969,1.2631572864902239,102.01399993896484,0.002711884491019001
2867,2011-02-23,103.33434295654295,103.8902816772461,101.80552673339844,102.15298461914062,1356384.0,0.008135579040260632,-1.2222285474958017,3.4000043915507545,37.974686183019536,32.71799260767321,0.877604246072039,3.015861798945096,-0.6520862992254166,-0.17802523243142332,17.954832639139934,2.0847549438476562,-2.0193833215829784,-2.300180053710946,-7.517043979495838,2.9166838720739463,-4.908612016603385,0.30825190918149303,4.764310366941302,67.44182483876341,38.78162407217209,2.6084319628924444,2,0.6601753234863423,3.2313728332519673,0.3995780944824361,-0.6949195861816264,4.933921813964844,2,0.011432388338687982,1.6153872139177434,102.5004425048828,-2.428566947411375,102.77841186523438,-1.2105281405292962,101.94450378417969,0.011432388338687982
2868,2011-02-24,105.14112854003906,105.97503662109376,101.87501525878906,102.77841186523438,1164383.0,0.017484850939207597,1.034481061538163,2.000000000000024,42.352929019991805,32.02408241297066,-1.038377862890485,0.7609872028535563,-2.323625895250075,-2.0304814987871964,15.973166782537888,4.100021362304702,-1.8736698026822154,-0.1841556549072294,-4.661313277626178,4.293001967811719,-2.4227344662667036,2.054423156452245,2.550750634084963,81.81806083934788,50.31598901597019,2.238578811359477,2,-1.1466102600097656,1.4245872497558594,-1.1292381286621094,-2.223735809326172,3.5440826416015625,3,0.007931321383307655,-1.2222285474958017,103.33434295654295,1.6153872139177434,102.5004425048828,-2.428566947411375,102.77841186523438,0.007931321383307655
2869,2011-02-25,106.04452514648438,107.1563949584961,105.07164001464844,105.48858642578124,1060120.0,0.008592228550231784,-2.000010978876641,0.2352963969956726,49.707616606657666,31.916855089413573,-2.084749841993414,-0.4327794756039509,-3.127776590178229,-3.0024989191915097,13.931175495360886,2.0847549438476562,-1.8932901425751112,0.889495849609375,-3.1664515254702366,4.945443224688987,-1.1384778379304379,2.917469537149188,1.2649863272410329,80.0,43.07854462367372,2.027973687539807,2,-1.8067855834960938,0.5211906433105469,-1.8241596221923828,-3.1271324157714844,3.5440826416015625,4,0.017037990230993172,1.034481061538163,105.14112854003906,-1.2222285474958017,103.33434295654295,1.6153872139177434,102.5004425048828,0.017037990230993172
2870,2011-02-28,107.50385284423828,108.9631805419922,106.18350982666016,106.53096771240234,1271951.0,0.013761461949479026,-2.333336383015726,1.7499862765548215,61.271664928881954,34.37698946634062,-3.7536113808450864,-2.103967226599366,-4.361321511548709,-4.530425264385315,12.764277442885774,2.9186553955078267,-1.96469155895295,2.4148406982421875,-1.4269760803387612,6.256657476823136,0.49393230895171314,4.335749087532662,-6.184768676757798,80.18869097063249,38.20022167417227,1.9209083892904713,2,-2.362720489501939,-0.9381370544433594,-2.5190773010253906,-4.586460113525391,1.320343017578125,0,-0.0038785032303118028,-2.000010978876641,106.04452514648438,1.034481061538163,105.14112854003906,-1.2222285474958017,103.33434295654295,-0.0038785032303118028
2871,2011-03-01,106.60045623779295,108.33775329589844,106.18350982666016,107.99029541015624,587377.0,-0.008403388181391525,1.0666634950027714,-1.4285747894414906,56.98922954058349,38.463261748204154,-2.9416839679277302,-1.4615924256442128,-3.2178220502604944,-3.6605222465593528,11.475295387409936,2.1542434692382812,-2.0589147761593978,1.6295803070068189,-1.8376816473644482,5.096842261378086,-0.10405067017880754,3.3632112841924453,-5.128490142822244,66.9902405539303,20.609506881967363,1.7336309771856324,3,-1.4593238830566122,-0.034740447998032664,-1.3377132415771342,-3.683063507080064,4.169509887695327,1,0.014341625791251422,-2.333336383015726,107.50385284423828,-2.000010978876641,106.04452514648438,1.034481061538163,105.14112854003906,0.014341625791251422
2872,2011-03-02,105.00214385986328,106.32249450683594,104.72418212890624,106.32249450683594,839323.0,-0.014993485340853763,1.42104229144639,0.9500024702336841,49.5098010196311,41.657122906094685,-1.2455829041726076,-0.03472661292903467,-1.384068037872325,-2.0864746750135055,10.479257304816828,1.8762741088867188,-2.302714882693394,0.13898048400878338,-3.1727687853336732,3.45072975335124,-1.516894150662452,1.7948551186800188,-3.380353475952134,44.11760273825148,-3.224628892968177,1.6558746346712305,3,0.17373275756835938,1.5635719299316406,0.26059913635253906,-2.0847511291503906,5.4898605346679545,2,0.03375255152624379,1.0666634950027714,106.60045623779295,-2.333336383015726,107.50385284423828,-2.000010978876641,106.04452514648438,0.03375255152624379
2873,2011-03-03,106.53096771240234,107.08689880371094,104.93265533447266,105.00214385986328,739499.0,0.01455992988656929,-1.5833340957539273,-1.1578923038697337,53.18181228410396,45.15351279539389,-2.309122256335698,-1.6018960749331086,-2.5988240472571533,-3.650892218629963,10.115708285806576,2.1542434692382812,-2.231435065548922,1.640007781982419,-1.7200157621649907,5.000031326129829,-0.04000399009129296,3.320019554056131,-4.762349525329569,42.622936067125785,-4.641419180602284,1.6800117720737069,3,-1.2508544921875,0.034748077392578125,-1.2682247161865234,-3.613574981689453,4.933921813964858,3,0.016307906474627876,1.42104229144639,105.00214385986328,1.0666634950027714,106.60045623779295,-2.333336383015726,107.50385284423828,0.016307906474627876
2874,2011-03-04,108.4072494506836,109.24114990234376,106.60045623779295,107.01741027832031,1566097.0,0.017612547586600247,-1.374994424831282,0.9090904554210374,56.35592412144995,48.53239448322488,-3.54505662029716,-3.5449968252448514,-4.208929059827938,-5.58550610763325,9.991143390452452,2.7101821899414205,-1.6840069243075249,3.4433231353759766,-0.15939717357186112,7.046043444323814,1.6419629809020648,5.244683289849888,-6.494740016512424,81.5384901224223,37.55570077239966,1.8013601544739184,3,-2.9881515502929688,-1.8415336608886719,-2.9707775115966797,-5.316127777099609,1.4593276977539062,4,0.00256405113463809,-1.5833340957539273,106.53096771240234,1.42104229144639,105.00214385986328,1.0666634950027714,106.60045623779295,0.00256405113463809
2875,2011-03-07,108.19876861572266,109.44962310791016,107.22588348388672,108.47673797607422,1333762.0,-0.001923126322430857,1.0,-0.2000010978816374,59.641224034848626,51.88720974879645,-2.7790916278913755,-3.343759599917348,-3.706563271789662,-5.4216276053847,9.683139051989947,2.2237396240234375,-1.0041814093248718,3.1306045532226534,-0.7240512328549471,6.985260339300254,1.203276660183846,5.057932446261461,-5.9931135628245755,73.52935952971804,29.81365675160462,1.927327893038801,3,-2.5711936950683594,-2.4669570922851562,-2.432210922241211,-4.8644256591796875,3.0576400756835795,0,0.01284524020138722,-1.374994424831282,108.4072494506836,-1.5833340957539273,106.53096771240234,1.42104229144639,105.00214385986328,0.01284524020138722
2876,2011-03-08,108.4072494506836,109.31063842773438,107.92080688476562,108.4072494506836,898456.0,0.0019268318635063952,-1.8571338948226916,-0.0,67.32671814390616,55.14854663333941,-2.303852268677872,-3.444226801689993,-3.599235585597498,-5.659526732713488,10.24597669086682,1.38983154296875,-0.29319209573586136,3.1584064483642607,-0.9710387890284409,7.287851685756962,1.09368382966791,5.223129067060611,-5.766956314484787,77.9412405771644,28.26831782700456,2.0647226186963517,3,-2.7449302673339844,-2.6754379272460938,-2.5538253784179688,-5.072906494140625,4.1695098876953125,1,0.003846111890538184,1.0,108.19876861572266,-1.374994424831282,108.4072494506836,-1.5833340957539273,106.53096771240234,0.003846111890538184
2877,2011-03-09,108.12928009033205,108.8241958618164,107.78182220458984,108.47673797607422,517650.0,-0.002564121511799855,1.0,-100.0,73.9129786223505,58.655218811379264,-1.423934969223012,-3.060460424508861,-3.022338918979216,-5.402904413460732,10.811042135430617,1.0423736572265625,0.36016318656470503,2.7136566162109546,-1.6035532963202712,7.03086652874218,0.5550516599453346,4.8722615724765745,-5.080427155830563,70.76926195173395,15.776040522502484,2.158604956265616,3,-1.0423774719238423,-2.536449432373061,-2.2758560180664205,-4.794937133789077,3.7525558471679545,2,0.024421563085874398,-1.8571338948226916,108.4072494506836,1.0,108.19876861572266,-1.374994424831282,108.4072494506836,0.024421563085874398
2878,2011-03-10,106.87842559814452,109.03267669677734,106.53096771240234,108.0597915649414,890250.0,-0.011568138538817219,-1.6666666666666667,3.4000263493041194,67.66166029149011,60.65011255413843,0.11093734367615582,-1.763177629605707,-1.5145331311855443,-4.213065398218404,11.678821128888341,2.501708984375,0.9606777348599707,1.375937271118147,-2.9876793920320637,5.739553934268358,-0.8058710604569512,3.5577456026932452,-3.4455264532385144,11.904724561760728,-46.56006873382786,2.1818083315751027,3,0.20847702026368609,-1.4940719604492045,-1.025001525878892,-3.5440826416015483,4.7254486083984375,3,0.03381017989517843,1.0,108.12928009033205,-1.8571338948226916,108.4072494506836,1.0,108.19876861572266,0.03381017989517843
2879,2011-03-11,105.6970672607422,107.29537963867188,104.79367065429688,106.73944091796876,1083970.0,-0.01105329097795793,1.3225788172629769,0.8823461031747976,60.19415457752863,60.53038918176584,1.3832937179394804,-0.6017237212434878,-0.09809469168710905,-3.012554100412345,12.288143224922251,2.501708984375,1.3895908182450682,0.18762969970704546,-4.176802348041832,4.552061747455923,-1.9945863241674004,2.3698457235814914,-1.9031646780559441,19.40304621762707,-41.23074506060586,2.182216023874442,3,1.3898353576660014,-0.3127136230468892,0.4516963958740092,-2.362724304199233,5.489852905273423,4,0.054569369000527335,-1.6666666666666667,106.87842559814452,1.0,108.12928009033205,-1.8571338948226916,108.4072494506836,0.054569369000527335
2880,2011-03-14,103.12586975097656,105.48858642578124,102.847900390625,104.93265533447266,999949.0,-0.024326100774610837,-1.2352891790743437,1.7333377248839898,51.882845380487495,59.963013163977394,3.652237961964019,1.8105389044552567,2.6921133772330563,-0.44805651898425936,12.56479343456713,2.8491668701172017,1.5936809215609173,-2.223736572265622,-6.695606124519401,2.2481329799881564,-4.4596713483925186,0.012198203861274237,6.323753356933594,4.30110827261523,-58.033487962043125,2.2359347761268897,3,3.0228919982910156,2.25848388671875,3.3529796600341797,0.20847320556640625,8.061050415039062,0,0.06536388409366212,1.3225788172629769,105.6970672607422,-1.6666666666666667,106.87842559814452,1.0,108.12928009033205,0.06536388409366212
2881,2011-03-15,100.41568756103516,101.87501525878906,97.70550537109376,101.45806121826172,2595893.0,-0.026280332922144822,3.444439022803407,0.5769216152420202,42.105276191718374,59.14028818309821,6.026612638758195,4.366974937472918,5.506958456185956,2.260680381549122,13.847035385631717,5.420364379882798,1.556851589411238,-4.694171905517578,-9.68180607713488,0.2934622660997235,-7.187988991326222,-2.2003548197089344,8.9019010925293,23.92638119453743,-36.20226806125491,2.4938170858086504,3,3.161876678466797,3.161876678466797,6.4279937744140625,2.9186553955078125,11.466148376464844,1,0.10795844149134393,-1.2352891790743437,103.12586975097656,1.3225788172629769,105.6970672607422,-1.6666666666666667,106.87842559814452,0.10795844149134393
2882,2011-03-16,100.1377182006836,103.54281616210938,99.9292449951172,101.0411148071289,2117480.0,-0.0027681865961690644,-4.473685427019627,0.8666725220675421,35.24592782505519,57.14741213209279,6.193289057597539,4.613288768563308,5.897479753646053,2.554436325626966,14.796540450074291,3.6135711669921733,1.2078587872031648,-4.801886367797849,-10.227947824670707,0.6241750890750097,-7.514917096234285,-2.0888556393614124,8.71538712158204,21.4723761092494,-34.429191509801754,2.713030728436431,3,3.4398460388183594,3.4398460388183594,6.514862060546875,3.196624755859375,11.67462158203125,2,0.12421933873874114,3.444439022803407,100.41568756103516,-1.2352891790743437,103.12586975097656,1.3225788172629769,105.6970672607422,0.12421933873874114
2883,2011-03-17,99.44280242919922,101.45806121826172,99.16483306884766,100.97161865234376,1404383.0,-0.006939600621732822,-1.1999978042327075,1.6922979478084779,30.290483273238323,54.251252037847046,6.455920467168795,5.381618635930764,6.728316193993521,3.242395123775495,14.982693939810943,2.2932281494140625,0.9319905242664248,-5.368242263793945,-11.193329521578605,0.456844993990714,-8.280785892686268,-2.4556986349016228,8.964398895019542,18.115952405955817,-33.302362500737544,2.9125436288923274,3,4.134761810302734,4.134761810302734,7.331388473510742,3.89154052734375,13.133956909179688,3,0.12508731858353506,-4.473685427019627,100.1377182006836,3.444439022803407,100.41568756103516,-1.2352891790743437,103.12586975097656,0.12508731858353506
2884,2011-03-18,103.26485443115234,103.26485443115234,100.27670288085938,100.62416076660156,1813059.0,0.038434677106715,1.2631565261859292,-1.7272799860268822,38.90911210457269,51.947684045594166,2.042499074448102,1.7534564166128348,3.087159909203635,-0.5389389427017193,14.926279592114222,3.822052001953125,0.9733367083473894,-1.6122077941894588,-7.3294352905825235,4.105019702203606,-4.470821542385991,1.2464059540070735,4.714279054941414,71.42864144669781,22.672645632904683,2.8586137481965297,3,0.24321746826171875,0.3127098083496094,2.866535186767578,0.069488525390625,8.130538940429702,4,0.08075370677978655,-1.1999978042327075,99.44280242919922,-4.473685427019627,100.1377182006836,3.444439022803407,100.41568756103516,0.08075370677978655
2885,2011-03-21,103.47332763671876,104.86316680908205,103.0563735961914,103.82078552246094,844158.0,0.0020188205049513908,-2.0588204902999387,-0.13157826309295922,41.50945194111877,49.07909891195112,1.221706140753838,1.6861644325731646,2.929077833146323,-0.7006303184517293,14.989940130698848,1.8067932128906392,0.8281848517062258,-1.4384803771972514,-7.110271530857901,4.233310776463398,-4.274375954027576,1.3974151996330733,4.094860724774989,80.58249633061847,32.72301041614339,2.8358955768303273,3,-0.10423660278321734,0.10423660278318891,2.6580619812011577,-0.13898468017579546,6.184768676757798,0,0.07454667502700096,1.2631565261859292,103.26485443115234,-1.1999978042327075,99.44280242919922,-4.473685427019627,100.1377182006836,0.07454667502700096
2886,2011-03-22,102.77841186523438,104.16824340820312,101.94450378417969,103.95977020263672,942716.0,-0.006715892755707498,1.782622808399326,3.400004391550796,43.650817508790695,45.716636566000034,1.1557422198209792,2.5328323539444852,3.5911796343489044,0.057473899621612645,15.091982129414033,2.2237396240234375,0.4262894358649305,-2.147294616699213,-7.795519356745189,3.5009301233467625,-4.971406986722201,0.6768177533237747,4.395269176643382,63.41465700529646,14.458832449626563,2.824112370022988,3,0.5906791687011719,0.7991523742675781,3.491962432861328,0.5559310913085938,8.82546234130858,1,0.08181200845763881,-2.0588204902999387,103.47332763671876,1.2631565261859292,103.26485443115234,-1.1999978042327075,99.44280242919922,0.08181200845763881
2887,2011-03-23,104.51570129394531,104.72418212890624,102.08348846435548,102.5004425048828,898887.0,0.016903252319065976,1.1714262412326397,-1.7058827328326231,44.313717385866426,43.12242068759739,-1.2829550562556449,0.9366054754502215,1.7554566633154565,-1.5981162268397497,15.709851587827709,2.640693664550753,-0.017276520712016463,-0.4690731048583956,-6.071750827443822,5.1336046177270305,-3.2704119661511015,2.3322657564343103,2.279252721101088,93.90233126074429,42.32183635838629,2.8013388612927095,3,-2.0152587890625,-0.9381370544433594,2.084758758544922,-1.1813583374023438,5.072906494140625,2,0.07047873718837505,1.782622808399326,102.77841186523438,-2.0588204902999387,103.47332763671876,1.2631565261859292,103.26485443115234,0.07047873718837505
2888,2011-03-24,105.97503662109376,106.114013671875,104.72418212890624,104.86316680908205,1112738.0,0.013962833421976795,1.0000109789369709,0.5517255739293679,42.971894633203476,41.20883624933904,-3.2228270332698656,-0.48175197157711125,0.1790119517203692,-2.973094427726622,15.973001001277662,1.5983123779296875,-0.6029075096970757,0.9485668182373246,-4.671395560678079,6.568529197152728,-1.861414371220377,3.758548007695026,0.45633944819452665,97.61915964804993,47.769800197814064,2.8099811894577043,3,-4.065277099609389,-2.397472381591811,0.6775417327880717,-2.6406936645507955,4.655944824218736,3,0.05508186972835816,1.1714262412326397,104.51570129394531,1.782622808399326,102.77841186523438,-2.0588204902999387,103.47332763671876,0.05508186972835816
2889,2011-03-25,107.85131072998048,107.85131072998048,105.6970672607422,106.04452514648438,1111681.0,0.017704868700307186,1.3846144101613094,1.6249974268363938,49.084252325060504,40.89788146540271,-5.3209395995102255,-2.3354664964559646,-1.7837822944501909,-4.79208006170866,15.974526402266264,2.1542434692382812,-1.2474744719678768,2.73450164794923,-3.011049624958318,8.480052920856778,-0.13827398850453676,5.607277284402997,-10.145805358886719,100.0,50.95059480978421,2.8727756364537704,3,-5.072902679443359,-4.27374649047853,-2.206361770629897,-4.516967773437514,3.5440826416015625,4,0.04381447547011441,1.0000109789369709,105.97503662109376,1.1714262412326397,104.51570129394531,1.782622808399326,102.77841186523438,0.04381447547011441
2890,2011-03-28,107.08689880371094,108.54623413085938,106.46147918701172,107.71232604980469,825767.0,-0.007087646140744197,-1.2222375836633783,-0.3461546581988749,46.61920109210154,41.3994286765564,-4.398071589628515,-1.6905697367621713,-1.105355576732748,-3.9709142301848743,15.398028615996873,2.0847549438476562,-1.7855287970822218,1.9909374237060575,-3.7210728288615087,7.702947676273624,-0.8650677025777327,4.846942549989848,-9.178477325439445,77.89465412075785,31.15733561818557,2.8560051262837853,3,-3.231365203857422,-3.5093345642089844,-1.7720355987548828,-3.7525558471679688,6.671218872070298,0,0.04023362909937789,1.3846144101613094,107.85131072998048,1.0000109789369709,105.97503662109376,1.1714262412326397,104.51570129394531,0.04023362909937789
2891,2011-03-29,108.12928009033205,108.12928009033205,106.87842559814452,107.01741027832031,1124286.0,0.009733975848266851,1.2500017154424061,-1.777776422367545,50.0,43.03877002932805,-4.728461091818033,-2.7537278327643975,-2.252505967536351,-4.966547895395209,14.79037617300606,1.2508544921875284,-2.113371827083398,2.9568775177002067,-2.879473051629205,8.793228087029618,0.038702233035493805,5.87505280236492,-9.795346105957037,93.5483452073879,47.791616425146586,2.9181752846647058,3,-4.27374649047853,-4.551715850830092,-2.849163055419936,-4.794937133789077,7.644096374511719,1,0.014138781113379517,-1.2222375836633783,107.08689880371094,1.3846144101613094,107.85131072998048,1.0000109789369709,105.97503662109376,0.014138781113379517
2892,2011-03-30,108.54623413085938,110.14453887939452,107.22588348388672,108.75470733642578,1362977.0,0.0038560696989660137,-1.0487726504698023,-0.18749785569698185,54.2857266088997,45.70490817773487,-4.277006754171538,-3.0478169288740133,-2.7289788218562308,-5.3227593325485,15.120385704130273,2.9186553955077983,-2.099243891038867,3.19662704467774,-2.830066478571865,9.223320567927345,0.18328028305293742,6.209973806302543,-9.803808140624994,70.5129233718581,19.62837796627575,3.0133467616248053,3,-3.335613250732422,-4.621212005615234,-3.2661170959472656,-5.211891174316406,8.547492980957031,2,0.028169011114631548,1.2500017154424061,108.12928009033205,-1.2222375836633783,107.08689880371094,1.3846144101613094,107.85131072998048,0.028169011114631548
2893,2011-03-31,108.2682647705078,108.89369201660156,107.85131072998048,108.4072494506836,1153555.0,-0.002560838361434725,-1.1428493008885285,0.6666788655078449,56.928837411264595,47.70709987847841,-2.922862688285292,-2.7753119170155145,-2.4164134930478554,-5.002800345014961,15.177475584224073,1.0423812866210795,-1.6365204751462272,2.8317928314208842,-3.3154693765745975,8.979055039416366,-0.24183827257685664,5.905423935418625,-8.841712006923814,57.81256700958393,2.8241347447611105,3.0736311039977413,3,-2.223743438720689,-4.343242645263658,-2.988147735595689,-4.9339218139648295,9.520378112792983,3,0.012195106482742801,-1.0487726504698023,108.54623413085938,1.2500017154424061,108.12928009033205,-1.2222375836633783,107.08689880371094,0.012195106482742801
2894,2011-04-01,108.68521118164062,109.72759246826172,107.64283752441406,109.24114990234376,1719320.0,0.0038510491695475935,1.7272663758945235,3.999999999999693,66.94913913816114,50.5337317892609,-2.7827049180331045,-3.3416969512805395,-2.77304321386012,-5.38711179784903,14.58499756493133,2.0847549438476562,-0.9543583569631551,3.2348411560058565,-2.9418873191028894,9.411569631114602,0.14647691845148358,6.3232053935602295,-8.615579251108002,60.37729986369666,-0.9804897420701906,3.088364237554371,4,-2.6406898498535156,-4.760189056396484,-3.4050941467285156,-5.350868225097656,10.493270874023438,4,0.017902806117936265,-1.1428493008885285,108.2682647705078,-1.0487726504698023,108.54623413085938,1.2500017154424061,108.12928009033205,0.017902806117936265
2895,2011-04-04,109.58860778808594,109.93606567382812,108.12928009033205,108.89369201660156,743983.0,0.008312047210687235,1.6000065873259643,-1.2499862765548344,81.42856620055389,54.73125942167903,-3.047949273563958,-4.359126237113202,-3.6357460230712064,-6.244521821463337,13.91586530996186,1.8067855834960795,-0.02183573117345361,4.068745803833011,-2.2673930492211696,10.40488465688719,0.9006763773059134,7.236815230360108,-8.9144814406216,82.97881783525234,16.18865502196114,3.1680694265270932,4,-3.4745941162109375,-5.663585662841797,-4.186880111694336,-6.254264831542969,9.450889587402344,0,0.01648698363784251,1.7272663758945235,108.68521118164062,-1.1428493008885285,108.2682647705078,-1.0487726504698023,108.54623413085938,0.01648698363784251
2896,2011-04-05,108.8241958618164,109.79708099365234,108.75470733642578,109.65809631347656,712377.0,-0.006975286407029602,-1.1428672255463976,-1.2000021957753282,78.80183958755985,58.563272999644965,-1.4927321320090954,-3.754364346894775,-2.8431641461891672,-5.44032065460982,13.210572316475591,1.0423736572265625,0.527789884222571,3.283486557006839,-3.095253422714336,9.662226536728014,0.09411656714624428,6.472856546867433,-7.581844762436262,54.761942104905714,-17.026943221920817,3.189369989860588,4,-1.3898353576660298,-4.899173736572266,-2.9707717895507812,-5.4898529052734375,11.396659851074219,1,0.04533846333429259,1.6000065873259643,109.58860778808594,1.7272663758945235,108.68521118164062,-1.1428493008885285,108.2682647705078,0.04533846333429259
2897,2011-04-06,110.76996612548828,110.76996612548828,108.54623413085938,109.24114990234376,909630.0,0.017879941572392477,1.9090900017466377,-1.8333318084921284,84.68083356926132,63.19759954809584,-2.7469037191619066,-5.788960506909405,-4.809262377970569,-7.314610590601291,12.65611843333176,2.2237319946289062,1.09101263192224,5.097222518920901,-1.6080826040141858,11.802527641855988,1.7445699574533506,8.449875080388452,-8.993483759307281,100.0,20.53693511948356,3.3526525614675458,4,-2.536449432373047,-6.532230377197266,-4.916542053222656,-7.4356231689453125,9.798347473144517,2,0.04516937681182687,-1.1428672255463976,108.8241958618164,1.6000065873259643,109.58860778808594,1.7272663758945235,108.68521118164062,0.04516937681182687
2898,2011-04-07,110.49200439453124,111.4648895263672,110.21403503417969,110.49200439453124,889822.0,-0.002509360079086309,-3.499972553110014,0.0,78.26087994219374,66.43944706111064,-1.9677595527005423,-5.5088388774527886,-4.651609467298925,-6.9704975615818086,12.85356943896773,1.2508544921875142,1.7026655872069796,4.638581848144511,-2.390440883241027,11.66760457953005,1.1240704824517422,8.15309321383728,-7.996043327605648,74.54547632165121,-5.6887662512181265,3.5145113656927682,4,-1.5288200378417827,-5.906806945800753,-4.6212081909179545,-7.157661437988267,9.798347473144545,3,0.059748420290327564,1.9090900017466377,110.76996612548828,-1.1428672255463976,108.8241958618164,1.6000065873259643,109.58860778808594,0.059748420290327564
2899,2011-04-08,111.4648895263672,111.4648895263672,110.35301971435548,110.6309814453125,579859.0,0.008805027451236347,1.6666483687397309,100.0,79.48719247988878,70.09144610419811,-2.653161548416392,-6.3531888606446785,-5.675491493802824,-7.859806711258997,13.936581894823663,1.1118698120117188,2.253780880491348,5.323075866699227,-2.138894222531931,12.785045955930386,1.592090822083648,9.054060911314807,-8.072035613497448,100.0,18.991486402136175,3.73098504461558,4,-2.2932319641113423,-6.879692077636719,-5.541975021362319,-8.130546569824233,8.96444702148436,4,0.056733141564166534,-3.499972553110014,110.49200439453124,1.9090900017466377,110.76996612548828,-1.1428672255463976,108.8241958618164,0.056733141564166534
2900,2011-04-11,109.8665771484375,111.18692016601562,109.31063842773438,110.70047760009766,1001598.0,-0.014339155448152341,1.0769279491932657,-0.9999908510365605,74.51922721653732,72.81580468381337,-0.6918406045218006,-4.452256322001034,-4.127637511298019,-6.197459803271045,14.857816804550088,2.1542510986328267,2.7302373965599145,3.38772811889649,-4.109511053460551,10.884967291253531,-0.3608914672820305,7.136347705075011,-5.666519674217994,45.23805789509433,-36.42638631230304,3.7486195861785196,4,-0.5211906433105469,-5.281379699707017,-3.8741703033447266,-6.532234191894531,9.659362792968736,0,0.0847564850832252,1.6666483687397309,111.4648895263672,-3.499972553110014,110.49200439453124,1.9090900017466377,110.76996612548828,0.0847564850832252
2901,2011-04-12,111.25640869140624,111.39539337158205,108.89369201660156,109.10216522216795,1302727.0,0.012650176050273965,1.0571401684467712,-2.5833340957539273,73.89162428367128,74.99423775878799,-1.7784648500254292,-5.257859458409214,-5.5572984056945955,-7.5245112122179165,14.077186954914403,2.501701354980483,3.002587605534856,4.235523605346671,-2.9781755673739383,11.44922277806728,0.6286740189863593,7.842373191706983,-6.3298680119719535,92.85695614213847,12.21422450646466,3.606849586360306,4,-1.7025451660156108,-6.671211242675753,-5.576715469360337,-7.748336791992173,10.701744079589858,1,0.06995631780340972,1.0769279491932657,109.8665771484375,1.6666483687397309,111.4648895263672,-3.499972553110014,110.49200439453124,0.06995631780340972
2902,2011-04-13,112.5767593383789,113.06320190429688,110.90895080566406,111.18692016601562,830235.0,0.01186763677259206,-1.2142826335002372,0.6451634609595518,73.63183753505969,76.85012666143187,-2.756875364357768,-5.901078178613403,-6.844709998081058,-8.77265693880959,14.162823407224396,2.1542510986328125,3.4566296384103055,4.933922195434576,-1.916835426107454,11.784679816976606,1.5085433846635539,8.359301006205598,-6.996383774251328,88.33333943268691,9.431613649321505,3.4253788107710177,4,-2.2237396240234375,-7.192405700683594,-6.879693984985352,-8.894954681396484,6.045783996582031,2,0.06790119398920869,1.0571401684467712,111.25640869140624,1.0769279491932657,109.8665771484375,1.6666483687397309,111.4648895263672,0.06790119398920869
2903,2011-04-14,111.8818359375,112.50726318359376,111.25640869140624,112.2292938232422,916827.0,-0.006172885104909875,1.769225572164489,-0.2499986276479635,65.76085367549072,76.7180949433574,-1.6712070136678676,-4.45487590950917,-6.086158944427439,-7.982206499549221,14.034867861741091,1.3203506469726705,3.768813806728062,3.617047119140622,-2.293215920528681,9.527310158809925,0.6619155993059707,6.572178638975274,-5.403521212552107,71.66655077894845,-4.377752547631474,2.9551315198346537,4,-1.2855949401855469,-6.4974822998046875,-5.541969299316406,-8.200031280517578,6.601722717285156,3,0.07763974901149528,-1.2142826335002372,112.5767593383789,1.0571401684467712,111.25640869140624,1.0769279491932657,109.8665771484375,0.07763974901149528
2904,2011-04-15,111.60387420654295,112.2292938232422,110.6309814453125,111.8818359375,1145225.0,-0.0024844223249278485,2.2857422931843714,0.7999868253480386,68.36160434885878,75.26621029316905,-1.0456559061533852,-3.7103763693247203,-5.777851430047733,-7.587172485989939,14.498987174904288,1.5983123779297017,3.964731241937045,2.9221343994140483,-2.671027374778461,8.515296173606558,0.12555351231779355,5.718715286510303,-4.3353730200731775,65.00001829806044,-10.363668725683297,2.7965808870962583,4,-0.7991561889648295,-6.219520568847642,-5.368246078491197,-7.922069549560533,6.8101959228515625,4,0.07783311935082948,1.769225572164489,111.8818359375,-1.2142826335002372,112.5767593383789,1.0571401684467712,111.25640869140624,0.07783311935082948
2905,2011-04-18,111.18692016601562,113.06320190429688,110.28352355957031,111.5343780517578,1289227.0,-0.0037360176202815287,-1.5806447043157366,1.2500205857325999,63.095234205344596,73.52103191736737,-0.42257705276740865,-2.831059343647553,-5.307887521239678,-7.076573958095082,15.679114757251694,2.7796783447265625,4.137653085769003,2.1195007324218693,-3.005665746242954,7.244667211086693,-0.4430825069105424,4.682083971754281,-3.223054893406598,54.99994510581768,-17.317320199922825,2.5625832393324126,4,-0.3822021484375,-5.8025665283203125,-4.951292037963867,-6.914436340332031,7.296638488769531,0,0.08312503276496797,2.2857422931843714,111.60387420654295,1.769225572164489,111.8818359375,-1.2142826335002372,112.5767593383789,0.08312503276496797
2906,2011-04-19,111.18692016601562,112.09031677246094,110.21403503417969,111.18692016601562,1241813.0,0.0,1.0769191791233848,-0.0,61.72838083826808,70.97075939170143,-0.058310876037623416,-2.2860212792334664,-5.2112195902843155,-6.997512974986265,16.552881770091354,1.87628173828125,4.112549865430964,1.6990753173828068,-2.560288135906461,5.958438770672075,-0.43060640926182714,3.8287570440274408,-2.6111344976040556,34.14630227663437,-36.81296880027064,2.1296817266446326,4,-0.20847320556640625,-5.8025665283203125,-5.42036247253418,-6.462738037109375,8.269523620605469,1,0.07500000686177333,-1.5806447043157366,111.18692016601562,2.2857422931843714,111.60387420654295,1.769225572164489,111.8818359375,0.07500000686177333
2907,2011-04-20,111.8818359375,113.06320190429688,111.117431640625,112.02082061767578,1151975.0,0.006249977699236409,-1.3333470569668024,-100.0,65.47618114044027,69.55023730261772,-0.6469560257524734,-2.530531177358114,-5.799399365507043,-7.630715988101258,17.802656279423953,1.945770263671875,3.819170008143047,2.025684356689453,-1.6584587831401763,5.7098274965190825,0.18361278677463133,3.867755926604275,-2.767560320782195,58.5364416809927,-13.503929214897433,1.842071569914818,4,-0.9033889770507812,-5.767818450927734,-8.304271697998047,-7.1229095458984375,6.810203552246094,2,0.09006213340228864,1.0769191791233848,111.18692016601562,-1.5806447043157366,111.18692016601562,2.2857422931843714,111.60387420654295,0.09006213340228864
2908,2011-04-21,111.81233978271484,112.50725555419922,111.3259048461914,112.50725555419922,293014.0,-0.0006211567248858296,2.3999824337973736,4.9999451062194655,63.80366073383056,67.80762266416681,-0.4140120963479319,-2.109448890805268,-5.632975420732549,-7.478202558258573,19.54560503305417,1.1813507080078125,3.6155968503987594,1.664323043823245,-1.629410695640118,4.958056783286608,0.017456174091563526,3.3111899135549265,-2.224193011487557,56.097267074757795,-16.698867571560825,1.6468668697316784,4,-0.833892822265625,-5.698322296142578,-8.23477554321289,-7.053413391113281,7.852584838867202,3,0.06090744157112149,-1.3333470569668024,111.8818359375,1.0769191791233848,111.18692016601562,-1.5806447043157366,111.18692016601562,0.06090744157112149
2909,2011-04-26,112.5767593383789,113.06320190429688,111.5343780517578,111.95133209228516,967293.0,0.0068366296345248045,-1.0952331161973459,-0.9000043915506566,63.35403853772925,66.56704614429925,-1.122130726394559,-2.63689291364625,-6.303027854786407,-8.166522325759885,20.87916299568045,1.5288238525390767,3.119198855727973,2.192470169067377,-1.085484203995506,5.47042454213026,0.5534929825359427,3.8314473555988116,-2.5716059511832725,82.92684886168281,10.947058159336578,1.6389771865314386,4,-1.5983123779296875,-5.906806945800781,-8.999195098876953,-7.817832946777344,7.852577209472656,1,0.052469082882833806,2.3999824337973736,111.81233978271484,-1.3333470569668024,111.8818359375,1.0769191791233848,111.18692016601562,0.052469082882833806
2910,2011-04-27,111.39539337158205,113.61913299560548,108.47673797607422,111.8818359375,2273998.0,-0.010493870793046645,1.5964894709166824,-0.7777764223674994,61.077831320548825,65.14329137061897,0.3340307097318771,-1.1765159023906904,-5.063719747871787,-6.91626323162474,21.439268982872218,5.142395019531264,2.860163656131988,0.795679473876973,-2.1156439854909195,3.7070029332448655,-0.6599822558069803,2.2513412035609264,1.6678085327148295,56.75673269794559,-16.68218269228725,1.4556617296839494,4,-0.3474578857422017,-3.6135749816894673,-7.852575302124038,-6.636466979980483,6.115280151367173,2,0.06300688516265884,-1.0952331161973459,112.5767593383789,2.3999824337973736,111.81233978271484,-1.3333470569668024,111.8818359375,0.06300688516265884
2911,2011-04-28,109.65809631347656,109.72759246826172,107.99029541015624,109.72759246826172,1284235.0,-0.015595771113356305,48.99692611702753,0.14286610517731246,45.12195530146576,61.97552667799742,2.034739007549476,0.7180010927028064,-3.2516290805669144,-5.128352561600053,21.944429624942664,3.4050979614258097,2.4262136385511326,-1.0180583953857365,-3.7297021726494393,1.6935853818779663,-2.373880284017588,0.3377634932461149,3.9610366821289205,29.629579429181852,-38.77860872674224,1.3558218886318507,4,1.1466178894042969,-1.8762779235839844,-6.1847686767578125,-4.899169921875,8.130546569824219,3,0.08048163006659803,1.5964894709166824,111.39539337158205,-1.0952331161973459,112.5767593383789,2.3999824337973736,111.81233978271484,0.08048163006659803
2912,2011-04-29,111.60387420654295,111.6733627319336,109.03267669677734,109.72759246826172,948759.0,0.017744042241113256,1.6206917438972681,-26.99835327697861,54.255312315134,60.697133193513345,-0.07102456755949049,-1.0402974979044899,-5.0446944932310345,-7.021674689690869,22.128552970493207,2.64068603515625,2.205310145750957,0.7748374938964702,-1.77088959844869,3.3205645862416304,-0.49802605227610286,2.047701040069043,2.0152587890625284,64.1976028181725,-3.2923939364420676,1.2728635461725795,4,-0.7991600036620952,-3.7525634765624716,-8.130546569824205,-6.844947814941392,3.822044372558608,4,0.0703610841102662,48.99692611702753,109.65809631347656,1.5964894709166824,111.39539337158205,-1.0952331161973459,112.5767593383789,0.0703610841102662
2913,2011-05-02,109.58860778808594,111.6733627319336,109.44962310791016,111.6733627319336,711125.0,-0.018057315955962272,1.1333343092299077,-1.111109755700864,43.34976008860924,57.918039386818954,1.7709753757638111,1.1372656829839798,-2.847698708920248,-4.970686552618602,22.322626570427463,2.2237396240234375,1.8462354432589478,-1.3064460754394531,-3.631476747760658,1.0185845968817517,-2.4689614116000627,-0.1439307392788436,3.8053717041015744,28.395070095136482,-33.53753353621904,1.1625153361606044,5,1.2161064147949219,-0.4169502258300781,-6.549604415893555,-4.829681396484375,7.852577209472656,0,0.08306914272753319,1.6206917438972681,111.60387420654295,48.99692611702753,109.65809631347656,1.5964894709166824,111.39539337158205,0.08306914272753319
2914,2011-05-03,110.6309814453125,110.76996612548828,109.24114990234376,109.72759246826172,1205446.0,0.009511697230812688,1.5882345343347537,-0.4333310155789689,52.82048568024738,56.776400661808154,0.6437846680145611,0.26154816067588627,-3.6902432499210818,-5.9653665735853565,22.23389573069304,1.528816223144517,1.3998173385199237,-0.36136093139649006,-2.447628043365384,1.724906180572404,-1.40449448738093,0.6817726245879498,2.5468506835937603,46.91352335307267,-16.423171201052966,1.0431335559844455,5,0.17373275756835938,-0.9728813171386577,-7.887319564819336,-5.8720550537109375,4.586463928222656,1,0.08165834794419902,1.1333343092299077,109.58860778808594,1.6206917438972681,111.60387420654295,48.99692611702753,109.65809631347656,0.08165834794419902
2915,2011-05-04,111.39539337158205,111.81234741210938,110.21403503417969,110.83946228027344,1462367.0,0.006909564719421946,1.299996157414269,0.6153839657458627,50.53763694734846,55.53298467392819,-0.09828071975853447,-0.3800489048807236,-4.268706946023812,-6.687141940173319,22.223945449437128,1.5983123779296875,1.16263830126438,0.3127117156982564,-1.6716047010653625,2.2970281324618753,-0.6794464926835531,1.3048699240800659,1.574937288574219,89.09083287421892,28.27012356689005,0.9921582083818069,5,-0.5906791687011861,-1.3550872802734517,-8.217407226562514,-6.636466979980483,3.405097961425753,2,0.08109799609158852,1.5882345343347537,110.6309814453125,1.1333343092299077,109.58860778808594,1.6206917438972681,111.60387420654295,0.08109799609158852
2916,2011-05-05,113.75811767578124,114.31404876708984,110.83946228027344,111.4648895263672,2841669.0,0.021210251453736895,1.0408189786517055,4.125022300904231,54.22883669916792,54.283279736009035,-2.299770462548153,-2.481406730695724,-6.405232953213286,-8.961989300170913,22.517601613144134,3.4745864868164062,0.9645145505436119,2.4287399291992102,0.40035187902262237,4.457127979375798,1.4145459041109092,3.4429339542875113,-5.767822265625,89.4737374321042,30.805801836225783,1.0141940250882966,5,-2.605945587158189,-3.1618804931640483,-10.041568756103501,-8.999191284179673,2.362724304199247,3,0.03298714785227941,1.299996157414269,111.39539337158205,1.5882345343347537,110.6309814453125,1.1333343092299077,109.58860778808594,0.03298714785227941
2917,2011-05-06,115.77337646484376,116.05134582519531,112.99370574951172,113.75811767578124,1026519.0,0.017715296545308234,1.3783782179863031,0.8787868706292776,62.727249136415914,54.163678447407406,-4.140366233370429,-4.3243129736550685,-8.193095460153103,-10.839034399037146,22.69373182712552,3.0576400756835938,0.9400107210134223,4.193828201293954,1.3755540603246175,7.01210234226329,2.7846911308092928,5.602965271778615,-7.656605987548858,95.91833533865267,37.28793980283842,1.4091370704846664,5,-3.752555847167983,-4.134761810302749,-12.05682754516603,-11.014450073242202,-0.764404296875,4,0.017406993559257344,1.0408189786517055,113.75811767578124,1.299996157414269,111.39539337158205,1.5882345343347537,110.6309814453125,0.017406993559257344
2918,2011-05-09,117.0937271118164,117.4411849975586,115.07846069335938,115.70388793945312,1177408.0,0.011404613800596763,1.2666686184598157,0.6896579138651547,66.80847246840213,54.5475044397044,-5.177205939630625,-5.401666470963249,-9.32426582747533,-11.999884929620606,22.79155267068311,2.3627243041992188,0.9879455981234742,5.184092712402347,1.4913699130319884,8.876815511772705,3.3377313127171675,7.030454112087526,-8.659573620605485,95.7627268455845,36.37086421486905,1.8463613996851767,5,-4.377986907958984,-4.551715850830078,-12.52590560913086,-12.334800720214844,-3.7525634765625,0,-0.014243363618635208,1.3783782179863031,115.77337646484376,1.0408189786517055,113.75811767578124,1.299996157414269,111.39539337158205,-0.014243363618635208
2919,2011-05-10,117.78864288330078,118.48355865478516,116.74626922607422,117.02423095703124,1334261.0,0.00593469683325365,-1.6315880711202537,0.5500002744704195,69.87444181432569,55.52490560567961,-5.649135091171374,-5.901082953605595,-9.8471494782994,-12.554051364545415,22.98298259925746,1.7372894287109375,0.9563638357595607,5.562820816040045,1.040655338673858,10.084986293406232,3.3017380773569585,7.823903554723131,-8.814067501709005,91.59666501522737,30.341856304492758,2.2610827386830934,5,-4.551715850830078,-4.725444793701172,-12.803871154785156,-13.029716491699219,-3.822052001953125,1,-0.0029498419986588864,1.2666686184598157,117.0937271118164,1.3783782179863031,115.77337646484376,1.0408189786517055,113.75811767578124,-0.0029498419986588864
2920,2011-05-11,119.17848205566406,119.31746673583984,117.58016967773438,117.58016967773438,1454140.0,0.011799432766538054,-1.1739142887147125,2.090904554210335,72.20074028607668,58.533659492858604,-6.502664152318218,-6.911905149693354,-11.092305238908281,-13.740370266355285,23.826652655994664,1.7372970581054688,1.0114701129347168,6.487064743041998,1.1445781635050594,11.829551322578936,3.8158214532735286,9.158308032810467,-9.443188012216822,98.36064393567843,32.28563795901438,2.6712432897684693,5,-5.003410339355469,-5.524600982666016,-14.193710327148438,-14.4195556640625,-5.767822265625,2,-0.033236173290735915,-1.6315880711202537,117.78864288330078,1.2666686184598157,117.0937271118164,1.3783782179863031,115.77337646484376,-0.033236173290735915
2921,2011-05-12,119.03949737548828,119.17848205566406,117.58016967773438,119.03949737548828,1231048.0,-0.001166189380654048,10.499917659329197,0.0,70.51789831341767,60.3406134926679,-5.4680000752921245,-6.492824666573952,-10.778145474057979,-13.386621036924396,24.939491669640322,1.5983123779296875,1.0341958073226465,5.958925628662115,-0.037306887069519235,11.95515814439375,2.960809370796298,8.957041886527932,-8.345986062801785,95.60436643711665,27.39534666692859,2.9981162578658154,5,-4.760189056396484,-5.385616302490234,-14.019979476928711,-14.280570983886719,-4.030525207519517,3,-0.0356100801493584,-1.1739142887147125,119.17848205566406,-1.6315880711202537,117.78864288330078,1.2666686184598157,117.0937271118164,-0.0356100801493584
2922,2011-05-13,120.22085571289062,120.915771484375,118.83102416992188,119.38695526123048,971728.0,0.00992408707570358,-1.1428588232987629,100.0,72.6591569334137,63.59721314209062,-5.921170843314428,-7.454330990124646,-11.715463240590168,-14.339726695552429,25.665211039241942,2.084747314453125,1.2266206631192347,6.7580791473388615,-0.025702417570116154,13.54186071224784,3.36618836488438,10.149969929793343,-8.664948857888788,88.09527543823879,17.596007322338096,3.391890782454489,5,-5.14239501953125,-5.767822265625,-14.54116439819336,-15.461929321289062,-6.39324951171875,4,-0.03410401388841988,10.499917659329197,119.03949737548828,-1.1739142887147125,119.17848205566406,-1.6315880711202537,117.78864288330078,-0.03410401388841988
2923,2011-05-16,120.5683135986328,120.5683135986328,119.24797058105469,119.8039093017578,1371533.0,0.00289016313918089,2.4545672309166027,0.916661329722525,72.03061620668464,65.73167208947254,-5.081771123370345,-7.502299595012715,-11.859097579291685,-14.426854505087036,26.430149185349777,1.3203430175781108,1.838803844295768,6.6712131500244,-0.7670956146441057,14.109521914692905,2.952058767690147,10.390367532358653,-7.889222988106184,91.66668191507821,21.800077232812498,3.719154382334251,5,-5.0034103393554545,-6.115280151367173,-14.332687377929673,-15.809387207031236,-9.520378112792955,0,-0.04610947324991921,-1.1428588232987629,120.22085571289062,10.499917659329197,119.03949737548828,-1.1739142887147125,119.17848205566406,-0.04610947324991921
2924,2011-05-17,120.29035186767578,120.7072982788086,119.8039093017578,120.42933654785156,3346920.0,-0.002305429367473244,1.6000241537938333,-0.18182090386458,75.80645732509569,68.53931879811111,-3.6761179033009768,-6.893642412987418,-11.436827263528187,-13.92526195801284,27.605082850855556,0.9033889770507955,2.220949258122559,5.958927536010748,-1.9171135410429088,13.834968613064405,2.0209069974839196,9.896948074537576,-6.622859552287366,81.25017154463363,9.323515922620203,3.9380205385268297,5,-4.4127349853515625,-5.837318420410156,-13.51616096496582,-15.531425476074219,-6.7407073974609375,1,-0.057770121414777,2.4545672309166027,120.5683135986328,-1.1428588232987629,120.22085571289062,10.499917659329197,119.03949737548828,-0.057770121414777
2925,2011-05-18,120.42933654785156,121.54119873046876,120.01238250732422,120.29035186767578,685479.0,0.0011554100392745514,-3.399956084975613,-1.0,84.44445637206645,71.89660987287762,-2.6807881521718286,-6.645420119919848,-11.42019202565541,-13.825331931630416,28.605930813651735,1.5288162231445455,3.0097786671867794,5.635791397094721,-2.542197332545598,13.81378012673504,1.5467970322745686,9.724785761914873,-5.892050732184757,71.92996648561167,-5.1261063830641405,4.0889943648201585,5,-3.161884307861328,-5.6635894775390625,-13.550909042358398,-15.67041015625,-6.532234191894517,2,-0.053664213818333084,1.6000241537938333,120.29035186767578,2.4545672309166027,120.5683135986328,-1.1428588232987629,120.22085571289062,-0.053664213818333084
2926,2011-05-19,119.52593994140624,121.05475616455078,119.17848205566406,120.5683135986328,1022385.0,-0.007501466273430513,-1.160001756620298,-7.499917659329198,77.14284668682247,73.4983429340339,-0.9758008237292586,-5.360066157498366,-10.375185491770125,-12.679190749358256,29.497374850527248,1.8762741088867188,3.6140949034279544,4.315443801879866,-3.9382759659565494,12.569163569716281,0.18858391796165108,8.44230368579808,-4.008106317667156,25.64099676827211,-50.85049287586288,4.126859883918208,5,-1.2161102294921733,-4.760192871093736,-12.560647964477525,-14.767013549804673,-4.169509887695298,3,-0.05116278654127293,-3.399956084975613,120.42933654785156,1.6000241537938333,120.29035186767578,2.4545672309166027,120.5683135986328,-0.05116278654127293
2927,2011-05-20,121.9581527709961,122.1666259765625,119.38695526123048,119.52593994140624,1137414.0,0.020348828302727995,-1.051279597104977,-2.3333406525844413,91.20371288097463,76.20892520209752,-2.725005703175057,-7.376898328636997,-12.625645024094453,-14.862037703146598,30.17849665664899,2.779670715332017,4.335901286142828,6.243840789794916,-2.3763651029419606,14.864046682531793,1.9337378434264707,10.553943736163362,-5.597048032314859,93.02332112893261,10.016363516800581,4.31010294636844,5,-2.5017051696777344,-6.879692077636719,-14.888622283935547,-17.37295532226561,-3.961036682128892,4,-0.05698004147435709,-1.160001756620298,119.52593994140624,-3.399956084975613,120.42933654785156,1.6000241537938333,120.29035186767578,-0.05698004147435709
2928,2011-05-23,118.62254333496094,120.84628295898438,118.27508544921876,120.84628295898438,975886.0,-0.027350442428383692,1.3124987134181778,-0.9142866105177255,73.09237213403881,76.56647301539897,0.9501955139568707,-3.694336350905928,-9.102970056181391,-11.310571042862037,30.635650147095518,3.6830673217773295,4.802924526148075,2.567721176147458,-5.940803833087159,11.076246185382075,-1.6865413284698434,6.82198368076476,-1.3325551982186994,8.928543421320578,-75.39528874143262,4.254262504617306,5,1.2508544921875,-3.5440826416015625,-10.753856658935547,-13.238189697265625,-4.308494567871094,0,-0.040421803469930184,-1.051279597104977,121.9581527709961,-1.160001756620298,119.52593994140624,-3.399956084975613,120.42933654785156,-0.040421803469930184
2929,2011-05-24,118.48355865478516,119.24797058105469,117.649658203125,118.3445816040039,1265862.0,-0.0011716548665064996,-1.090904554210374,-0.06249699797577795,71.24999542548478,76.46083469755544,1.338922332476102,-3.2571345495035757,-8.7365934353506,-10.96100334775386,30.77314732842292,1.5983123779296875,4.988224533830419,2.133396530151373,-6.276291689633183,10.543084749935929,-2.071447579740905,6.338240640043651,3.6830673217773438,18.461509877577495,-62.563533200681746,4.20484410989228,5,1.3898391723632812,-3.4050979614257812,-10.493261337280273,-13.099205017089844,-3.1271286010742188,1,-0.06275658203860857,1.3124987134181778,118.62254333496094,-1.051279597104977,121.9581527709961,-1.160001756620298,119.52593994140624,-0.06275658203860857
2930,2011-05-25,118.41407012939452,119.1089859008789,116.95474243164062,117.58016967773438,1126345.0,-0.0005864824299639526,-1.0666634950027996,6.000274483970034,66.18358000365959,75.97924377424899,1.440008222469757,-2.7772551650395343,-8.35294204036731,-10.67475962133993,32.561632375098334,2.1542434692382812,4.995317617834871,1.7129741668700973,-6.40692286988677,9.832871203626965,-2.3469743515083366,5.772922685248531,3.662216491699226,28.00000585538346,-49.810071635904336,4.059948518378437,5,1.1466140747070455,-3.335609436035142,-10.319534301757798,-13.029716491699205,-2.1542434692382812,2,-0.04107979443544307,-1.090904554210374,118.48355865478516,1.3124987134181778,118.62254333496094,-1.051279597104977,121.9581527709961,-0.04107979443544307
2931,2011-05-26,118.48355865478516,119.1089859008789,117.78864288330078,118.41407012939452,485209.0,0.0005868265934505512,1.0,0.08332952123038231,60.893861601598054,74.67198873738057,1.4341866693042675,-2.2679398021820987,-8.013612236016371,-10.568162213802282,34.690923406315314,1.320343017578125,4.893078465512275,1.3411895751953153,-6.09781640511514,8.78019555550577,-2.378313414959905,5.060692565350536,3.387866198730464,29.333276731290585,-44.27832249397839,3.719502990155224,5,1.0771255493164062,-3.4050979614257812,-10.389022827148438,-13.099205017089844,-3.1271286010742188,3,-0.038709643353904144,-1.0666634950027996,118.41407012939452,-1.090904554210374,118.48355865478516,1.3124987134181778,118.62254333496094,-0.038709643353904144
2932,2011-05-27,119.4564437866211,119.73441314697266,118.13610076904295,119.03949737548828,660659.0,0.008211140371556125,2.2857165262943564,6.000219587174882,59.77010043751331,73.30970920747265,0.38159549674141147,-2.7640823451767176,-8.548983925223325,-11.353078095843472,36.215345031641846,1.5983123779297017,4.623256113237176,1.9214462280273494,-5.104164383714647,8.947056839769346,-1.5913590778436486,5.4342515338983475,2.2183137700195203,64.28563026396273,-6.254500570092318,3.5128053058709985,5,0.10424041748046875,-4.377983093261719,-11.275043487548828,-14.072090148925781,-2.0152587890625,4,-0.03432224836890174,1.0,118.48355865478516,-1.0666634950027996,118.41407012939452,-1.090904554210374,118.48355865478516,-0.03432224836890174
2933,2011-05-30,118.6920394897461,119.17848205566406,118.27508544921876,118.83102416992188,293153.0,-0.006399021037662989,1.166677340554947,-0.3333394327538884,53.71430148797909,70.8550252255708,0.9519710749813726,-1.35202206324729,-7.324525411208086,-10.3888167975891,37.82214829583484,1.1813583374023295,4.389828374871399,0.7018703460693416,-5.254218682115862,6.6579593742545455,-2.2761741680232603,3.6799148601619436,2.793917461894523,62.500102926686004,-5.154419536666488,2.9780445140926037,5,0.8686447143554688,-3.6135787963867188,-10.145807266235352,-13.307685852050781,-2.6406936645507812,0,-0.0058548442158914416,2.2857165262943564,119.4564437866211,1.0,118.48355865478516,-1.0666634950027996,118.41407012939452,-0.0058548442158914416
2934,2011-05-31,119.66492462158205,120.22085571289062,118.55305480957031,119.03949737548828,1110756.0,0.00819671762334151,-1.086952370950958,-4.499972553109835,52.071007839160515,67.25797538858124,-0.13294081859216078,-1.7005955848081982,-7.939781005191392,-11.15526807251409,39.755855579126035,1.6678009033203125,4.001088010304159,1.2230583190918054,-3.655957744264782,6.102074382448393,-1.2164497125864813,3.662566350770092,1.6397837492585694,82.97881783525234,18.41493349067288,2.4395080316782938,5,-0.10424041748048296,-4.5864639282226705,-11.118692398071303,-14.280570983886733,-0.13898468017580967,1,-0.04471549095454119,1.166677340554947,118.6920394897461,2.2857165262943564,119.4564437866211,1.0,118.48355865478516,-0.04471549095454119
2935,2011-06-01,120.42933654785156,120.5683135986328,119.24797821044922,119.24797821044922,356594.0,0.006387936387264981,-1.2352834806868653,1.888882111837568,55.61799520014505,64.86632522339488,-1.0028088037707619,-1.8482670959665484,-8.33702805664295,-11.774390206440586,41.41272441813781,1.3203353881835795,3.611061412085661,1.5357730865478487,-2.114445076806902,5.1859912499025995,-0.2893359951295196,3.360882168225217,0.7013731854210477,95.00023330048877,32.94327096249496,1.8251090816773723,6,-0.86865234375,-5.3508758544921875,-11.60513687133789,-15.04498291015625,-0.41695404052734375,2,-0.04212351109420043,-1.086952370950958,119.66492462158205,1.166677340554947,118.6920394897461,2.2857165262943564,119.4564437866211,-0.04212351109420043
2936,2011-06-03,117.51067352294922,119.73441314697266,116.95474243164062,119.66492462158205,902260.0,-0.024235482055841473,1.4242426258741492,-1.823537389484845,40.39408094381269,59.22081056371022,1.7879479347199094,1.439759750395183,-5.05514249212105,-8.76366011016853,41.754391816829425,3.4745941162109375,3.0903246432603453,-1.5705177307128935,-4.403590729815406,1.2625552683896188,-2.9870542302641496,-0.1539812311616373,3.4529975182581154,15.384534180112297,-41.58682497690195,1.4165364995512582,6,1.3898391723632812,-2.4322128295898438,-8.095796585083008,-11.848354339599595,2.4322128295898438,4,-0.010644538281441296,-1.2352834806868653,120.42933654785156,-1.086952370950958,119.66492462158205,1.166677340554947,118.6920394897461,-0.010644538281441296
2937,2011-06-07,117.78864288330078,118.48355865478516,116.60728454589844,116.95474243164062,581692.0,0.002365481807039993,-1.454545000873319,-0.3870952890261412,40.099016089435224,55.55488211430981,0.9569709996308262,1.391872259201449,-5.0151770221999925,-8.98917568626021,41.536355670411,1.8762741088867188,2.415347056889132,-1.3933116912841825,-3.84927822253168,1.0626548399633151,-2.6212949569079314,-0.1653284256604337,3.0146710135238806,29.824530991178506,-21.817989410100004,1.227983265623747,6,0.7991561889648438,-2.1889915466308594,-8.495376586914062,-12.126323699951158,1.4593276977539062,1,-0.020648958762514713,1.4242426258741492,117.51067352294922,-1.2352834806868653,120.42933654785156,-1.086952370950958,119.66492462158205,-0.020648958762514713
2938,2011-06-08,115.42591857910156,117.92762756347656,115.28694152832031,117.58016967773438,780494.0,-0.02005901627154405,-1.1714335903436075,-2.583343244801054,34.913780660878544,51.51752491824245,3.14980426319633,3.8190465587782683,-2.402463760238305,-6.603847938398033,40.682813821155165,2.64068603515625,1.8921284049096982,-3.6726455688476562,-6.510693389757179,-0.8345977479381332,-5.091669479302425,-2.2536216583928876,5.125633556667523,2.6314572980469273,-43.396006953751375,1.4190239104547633,6,2.501708984375,0.2779693603515625,-6.097906112670898,-9.763599395751939,3.4051055908203125,2,0.01745939251136197,-1.454545000873319,117.78864288330078,1.4242426258741492,117.51067352294922,-1.2352834806868653,120.42933654785156,0.01745939251136197
2939,2011-06-09,117.4411849975586,118.6920394897461,115.91236114501952,116.05134582519531,1256562.0,0.01745939251136197,-2.3333302836648686,-0.6451611760789341,41.69883662521701,48.796997876193274,1.0852536313501275,1.872414455957454,-4.199656594995304,-8.579014850921013,39.64829917528139,3.2661209106445312,0.9116087357008382,-1.6400062561035185,-4.51581914401639,1.2358066318093535,-3.0779127000599544,-0.2020998121470825,2.6891982896145947,40.78946608112804,-1.88047805975215,1.437906443956438,6,0.48644256591796875,-1.7372970581054688,-7.452999114990234,-11.77886581420897,-0.06949615478515625,3,-0.011834342206204496,-1.1714335903436075,115.42591857910156,-1.454545000873319,117.78864288330078,1.4242426258741492,117.51067352294922,-0.011834342206204496
2940,2011-06-10,115.21744537353516,118.13610076904295,115.21744537353516,117.78864288330078,1012704.0,-0.01893492154451326,-1.2702693079178078,-1.8499964318846784,38.84892057919281,46.347559984814914,3.1378445199716225,3.98869001152741,-1.7545441797333439,-6.322151648553415,38.230283997502085,2.9186553955077983,0.3503795291081815,-3.665694046020505,-7.019199675595061,-0.31218841644594875,-5.342446860807783,-1.9889412312332269,4.525462572929797,0.0,-42.972358606849255,1.6767528147872797,6,2.675434112548828,0.9728851318359375,-4.9860382080078125,-9.555126190185533,4.586463928222642,4,0.03739446360664345,-2.3333302836648686,117.4411849975586,-1.1714335903436075,115.42591857910156,-1.454545000873319,117.78864288330078,0.03739446360664345
2941,2011-06-13,114.8004913330078,115.56490325927734,113.89710235595705,115.42591857910156,1236876.0,-0.0036188446912321925,2.6922895025757647,0.24324356402739922,29.31727102413096,42.963912272216874,3.327316480961727,4.29182958931294,-1.1501023686184482,-5.888586987947775,36.50612384298858,1.6678009033202983,-0.18584059925017016,-3.8706977844238395,-7.686554148620232,-0.0548414202274472,-5.7786259665220285,-1.9627696023256505,4.489870356164175,18.84047594044008,-17.06544096918291,1.9079281820981926,6,2.4322166442871236,1.7025527954101705,-4.377981185913072,-9.138172149658175,6.184776306152358,0,0.045399554599448555,-1.2702693079178078,115.21744537353516,-2.3333302836648686,117.4411849975586,-1.1714335903436075,115.42591857910156,0.045399554599448555
2942,2011-06-14,116.12084197998048,116.88524627685548,114.10557556152344,114.383544921875,1130505.0,0.011501263031555187,-1.4242345606313274,-2.7777764223674817,41.81820359436834,41.64212361737124,1.6584565785806973,2.791698856816055,-2.27719879490796,-7.163398370800536,34.503616119865455,2.7796707153320455,-0.5611423472451378,-2.34534645080565,-6.250158794750604,1.5594658931393042,-4.297752622778134,-0.39294027883316573,2.5223285892056992,46.376825430163606,6.766874828135201,1.95240617197248,6,1.111865997314439,1.4593238830566264,-5.246637344360366,-10.111064910888686,6.5322265625,1,0.03291437012846932,2.6922895025757647,114.8004913330078,-1.2702693079178078,115.21744537353516,-2.3333302836648686,117.4411849975586,0.03291437012846932
2943,2011-06-15,115.00897216796876,117.2327117919922,114.86998748779295,116.05134582519531,1210851.0,-0.009575109799870418,-2.578955275626916,-0.5999973650811644,39.31626297577863,40.22492974366214,2.45065387219384,3.6530138313791696,-0.9720491488751151,-5.963170645952474,32.446736240646935,2.362724304199247,-0.8706207768786385,-3.179249191284171,-7.242279109596495,0.883780727028153,-5.21076415044034,-1.147734232128002,3.064670215629917,23.188412715081803,-18.307809527055795,2.031514959156163,6,2.2237358093261577,3.0228919982910014,-3.1792545318603658,-8.130546569824233,7.5746078491210795,2,0.03685798014866992,-1.4242345606313274,116.12084197998048,2.6922895025757647,114.8004913330078,-1.2702693079178078,115.21744537353516,0.03685798014866992
2944,2011-06-16,113.3411636352539,114.45303344726562,112.15980529785156,114.1750717163086,2036387.0,-0.014501551498773968,2.300008783101313,0.800008783101324,35.79767351454811,38.022671778595814,3.4945969238732886,5.031479592660887,0.8602026629722559,-4.205819108820606,30.165440414187955,2.8491668701172017,-1.3034303582061,-4.499598312377927,-8.973486591977036,-0.025710032778818004,-6.736542452177474,-2.2626541725783795,4.2312939450277725,19.767401780870056,-22.467884037407988,2.2369441397995513,6,2.605945587158203,3.822052001953125,-0.7122879028320312,-5.767818450927734,10.2847900390625,3,0.04843659936591993,-2.578955275626916,115.00897216796876,-1.4242345606313274,116.12084197998048,2.6922895025757647,114.8004913330078,0.04843659936591993
2945,2011-06-17,113.96659088134766,114.52252960205078,111.74285125732422,112.78523254394531,853189.0,0.005518094450719158,1.4242412144560996,-1.416652943221533,37.73586859882891,37.72731485137539,2.0741396722989407,4.107656279684747,0.38075305092110057,-4.752691786715587,27.633444059570184,2.7796783447265625,-1.608926012638463,-3.5510337829589815,-8.168952920623184,1.0668853547052208,-5.859993351791076,-1.2420742141268875,3.2661209106445455,40.5063044858921,-3.222159320919971,2.3089595688320985,6,1.2508544921875,2.988147735595703,-0.8165283203125,-5.872058868408203,8.547492980957031,4,0.029878036493790283,2.300008783101313,113.3411636352539,-2.578955275626916,115.00897216796876,-1.4242345606313274,116.12084197998048,0.029878036493790283
2946,2011-06-20,113.41065979003906,113.68862915039062,112.09031677246094,113.1326904296875,719540.0,-0.004878018084154001,2.833305886443066,0.23529639699566657,33.20466773798513,36.961276145658715,2.220870451436994,4.407953654704954,1.103854602373275,-4.122860405131007,25.552278116198952,1.8762741088867188,-2.0122763898202436,-3.8012008666992188,-8.662619095533003,1.0602173621345656,-6.231909981116118,-1.3704917522823195,2.943674316406259,30.379797850651773,-10.30432053276638,2.430709114416894,6,1.8067855834960938,3.544078826904297,0.5038166046142578,-4.899173736572266,10.076316833496094,0,0.056372562540018434,1.4242412144560996,113.96659088134766,2.300008783101313,113.3411636352539,-2.578955275626916,115.00897216796876,0.056372562540018434
2947,2011-06-21,115.00897216796876,115.21744537353516,113.20218658447266,113.48014831542969,1039084.0,0.014093140635004886,1.0714252105585094,5.499972553109783,40.22141566827603,37.551013368702876,0.2087483969980184,2.3845917923643043,-0.3679956814234373,-5.672734915233335,22.860614028024706,2.0152587890625,-2.5393335719612935,-1.855429458618147,-6.260437672642226,2.549578755405932,-4.057933565630194,0.34707464839389957,0.6075246826171821,59.49369551410789,20.678153015350183,2.202504107012041,6,0.20847320556639204,1.9457664489745952,-1.0423774719238423,-6.497486114501967,5.62883758544919,1,0.05196373255525755,2.833305886443066,113.41065979003906,1.4242412144560996,113.96659088134766,2.300008783101313,113.3411636352539,0.05196373255525755
2948,2011-06-22,113.82760620117188,115.98185729980469,113.82760620117188,115.21744537353516,826760.0,-0.010271946131920284,-2.1000005489408187,-0.909090455421029,34.67154703161221,36.7702034138579,1.273470038649478,3.3606150052202395,0.9376730865384388,-4.497021175481692,20.891590222591223,2.1542510986328125,-2.6604309769167855,-2.797048568725586,-7.319529386989714,1.7254322495385424,-5.058288977857643,-0.5358081595935289,-2.0847549438476562,49.180277710285,15.292169347549212,2.261240409132061,6,1.1118698120117188,3.1271324157714844,0.938140869140625,-4.5169677734375,4.37799072265625,2,0.0775335846535421,1.0714252105585094,115.00897216796876,2.833305886443066,113.41065979003906,1.4242412144560996,113.96659088134766,0.0775335846535421
2949,2011-06-23,111.04793548583984,113.61913299560548,110.21403503417969,113.61913299560548,1235502.0,-0.02442000502425934,1.6486475259041038,1.8499964318846887,27.72279308471927,35.53396702558307,3.4094249983759966,5.854846387530898,3.780545646833872,-1.7092648497657876,19.46380080028832,3.6135711669921875,-2.894695252612493,-5.204938125610354,-10.273537128435649,-0.13633912278505989,-7.739237627023002,-2.670638624197707,4.933921813964844,14.457804232804234,-11.216715103433254,2.534299501412646,6,2.6754379272460938,5.14239501953125,3.9610328674316406,-1.7372970581054688,3.89154052734375,3,0.10387986485999057,-2.1000005489408187,113.82760620117188,1.0714252105585094,115.00897216796876,2.833305886443066,113.41065979003906,0.10387986485999057
2950,2011-06-27,113.54964447021484,113.75811767578124,110.90895080566406,111.4648895263672,1292921.0,0.022528189951752875,1.2777833688621476,-0.8108108910068385,40.40406504786327,36.76583302821999,0.722206949040725,3.1305249851673125,1.4239379378551007,-4.178272531489483,18.371758316952487,2.8491668701171733,-2.782582206206115,-2.46000785827637,-7.558704303561271,2.638688587008531,-5.0093560809188205,0.0893403643660804,2.4322128295898438,57.8313492063492,29.580618808962118,2.5493482226424495,6,0.17372894287109375,2.64068603515625,1.6156806945800781,-4.239006042480469,-0.62542724609375,0,0.088739240453938,1.6486475259041038,111.04793548583984,-2.1000005489408187,113.82760620117188,1.0714252105585094,115.00897216796876,0.088739240453938
2951,2011-06-28,113.89710235595705,114.383544921875,113.1326904296875,114.24456024169922,855546.0,0.00305996454117774,3.0,-0.16666605673130194,40.60404168121922,36.630926148981196,0.2605239864409157,2.5527229908071405,1.1838052128454564,-4.492895862900497,17.116783696907355,1.2508544921875,-2.9445578329026603,-1.8832271575927564,-6.9256832561233495,3.1592289409378367,-4.404455206858046,0.638000891672533,1.969398498535142,63.85542328042353,34.32475134694112,2.521228049265296,6,-0.17372894287110796,2.2932281494140483,2.1194972991943217,-4.273750305175781,-5.559349060058608,1,0.0756558448644058,1.2777833688621476,113.54964447021484,1.6486475259041038,111.04793548583984,-2.1000005489408187,113.82760620117188,0.0756558448644058
2952,2011-06-29,115.35643005371094,115.70388793945312,113.61913299560548,114.1750717163086,907180.0,0.012812685025060055,1.2222285474957864,-3.400004391550796,49.8245699189416,37.79851580933264,-1.4736037748901936,0.8121212334302328,-0.19159235648893969,-5.881720529951025,15.369604012754056,2.084754943847642,-2.83691582595587,-0.21889877319335938,-4.956221926387784,4.518424380001065,-2.5875603497905786,2.14976280340386,0.39702148437500284,89.15661375661375,53.90084257472675,2.3686615765972125,6,-2.25848388671875,0.8339004516601562,1.1813583374023438,-5.733078002929673,-12.230560302734375,2,0.07048195376745414,3.0,113.89710235595705,1.2777833688621476,113.54964447021484,1.6486475259041038,111.04793548583984,0.07048195376745414
2953,2011-06-30,117.9971160888672,118.13610076904295,115.35643005371094,115.77337646484376,1203591.0,0.02289153741951555,1.2222174782863668,1.8823582596565553,51.36053469142208,39.52772260676308,-4.074302653960203,-1.9850717581431923,-2.693529917582609,-8.416969388972817,13.762864193919771,2.779670715332017,-2.4475783596117537,2.45653343200685,-2.193936105898729,7.107002969912429,0.1312986630540678,4.7817682009596325,-7.783081054687514,98.24560051850982,61.05884439753214,2.325234768952789,6,-3.8220481872558736,-2.4669570922851705,-0.7296619415283345,-8.061050415039077,-14.24581909179689,3,0.02237930681765099,1.2222285474957864,115.35643005371094,3.0,113.89710235595705,1.2777833688621476,113.54964447021484,0.02237930681765099
2954,2011-07-01,114.31404876708984,118.27508544921876,113.20218658447266,118.27508544921876,1875882.0,-0.031213197778524715,1.5613995889679981,-1.781250214430308,47.93650262550896,40.661126387505306,-0.2667726347090138,1.3455545776346014,1.0973099155115165,-4.664345530415062,11.445624764162494,5.072898864746108,-2.5316631251847923,-0.9589900970458984,-5.208825090857587,3.2908448967657904,-3.08390759395175,1.165927399859953,-3.9415724182128855,46.22638773519039,4.156651408967747,2.1249174969058457,7,-0.069488525390625,1.0771255493164062,3.1618804931640625,-4.377983093261719,-17.164474487304688,4,0.03404260630001077,1.2222174782863668,117.9971160888672,1.2222285474957864,115.35643005371094,3.0,113.89710235595705,0.03404260630001077
2955,2011-07-04,115.35643005371094,115.49541473388672,114.383544921875,114.66151428222656,1124289.0,0.009118575519487582,1.285716526294327,-0.17543785308013904,51.23457626797023,42.66444955750365,-1.219517741932762,-0.10157000684429818,0.19047746900911022,-5.6170875978754395,8.887987815673975,1.181365966796875,-2.455500337152614,0.33703651428223225,-3.1550008122490993,3.829073840813564,-1.4089821489834264,2.083055177547891,-4.667849340820311,43.243267302054406,-1.6919115812185126,1.7460186632656636,7,-1.1118698120117188,0.0347442626953125,2.1194992065429688,-5.4203643798828125,-14.037345886230455,0,-0.0036144846050905066,1.5613995889679981,114.31404876708984,1.2222174782863668,117.9971160888672,1.2222285474957864,115.35643005371094,-0.0036144846050905066
2956,2011-07-05,116.25982666015624,116.25982666015624,113.96659088134766,115.28694152832031,1810149.0,0.007831350242242019,3.714299157766071,1.4000043915506362,50.314467580165264,43.78589976993579,-1.873250072490066,-1.1631152673972593,-0.5640780263737781,-6.403599629581478,7.78609705849729,2.2932357788085795,-2.1220078210475037,1.3029754638671704,-2.0429414430813466,4.6488923708156875,-0.369982989607081,2.975933917341422,-5.26778575781249,60.274019987516745,14.880034947751916,1.672958453474258,7,-2.015266418457017,-0.8686523437499858,1.059745788574233,-6.323760986328111,-16.747535705566392,1,-0.02869098924244573,1.285716526294327,115.35643005371094,1.5613995889679981,114.31404876708984,1.2222174782863668,117.9971160888672,-0.02869098924244573
2957,2011-07-06,115.35643005371094,116.95474243164062,115.00897216796876,116.05134582519531,1087805.0,-0.007770496760553858,-1.8000087831013498,-0.7142834737056833,50.7936474742764,45.577244263565134,-1.0229583940720062,-0.4756642450321493,0.4583282851065178,-5.387385020303753,6.925996967650984,1.9457702636718608,-1.8722166639162623,0.5211894989013643,-2.5574925805885442,3.599871578391273,-1.01815154084359,2.0605305386463186,-4.073067369492193,42.46572870216482,-5.500117720873938,1.5393410397449525,7,-1.1118698120117188,0.0347442626953125,1.9631423950195312,-5.4203643798828125,-12.578018188476562,2,-0.060843394291454245,3.714299157766071,116.25982666015624,1.285716526294327,115.35643005371094,1.5613995889679981,114.31404876708984,-0.060843394291454245
2958,2011-07-07,117.4411849975586,117.71915435791016,115.6343994140625,116.12084197998048,1203135.0,0.018072290750303033,1.2222195114017111,-1.9000043915506362,59.190035734220565,49.07360455795417,-2.839863954361107,-2.531490150554106,-1.4784977852500703,-7.3516017741128366,6.869513034568082,2.3627243041992188,-1.4122059897299408,2.505181121826169,-0.7798992463219463,5.790261489974284,0.8626409377521185,4.14772130590022,-5.878153402739855,83.56165825707022,30.70581748512275,1.6425401840740554,7,-2.8491668701171875,-2.0500106811523438,-0.121612548828125,-7.505119323730469,-12.439041137695312,3,-0.12189348435882708,-1.8000087831013498,115.35643005371094,3.714299157766071,116.25982666015624,1.285716526294327,115.35643005371094,-0.12189348435882708
2959,2011-07-08,116.05134582519531,118.41407012939452,115.49541473388672,117.58016967773438,1302717.0,-0.011834342206204496,-1.2105281405292854,-1.1578989945683702,54.51807059587611,50.64182739662227,-0.7438799906095284,-1.318724667048997,0.02152688358778221,-5.854740098359315,6.561701331423977,2.9186553955077983,-1.2312488326093245,1.1848339080810604,-1.9315843948493665,4.301252211011487,-0.37337524338414596,2.7430430595462667,-4.219832076200575,46.87497855696999,-7.231402136265054,1.558209151465212,7,-0.2779655456542969,-0.6601715087890625,1.2682266235351562,-5.385616302490234,-9.65936279296875,4,-0.10598798954604283,1.2222195114017111,117.4411849975586,-1.8000087831013498,115.35643005371094,3.714299157766071,116.25982666015624,-0.10598798954604283
2960,2011-07-11,119.52593994140624,120.3598403930664,116.3988037109375,118.06661224365234,2036245.0,0.02994014495484265,1.5333378875229031,-0.9545427325262151,61.764697248482015,52.993011348540364,-3.6672345925735215,-4.694686157153626,-3.262150079873436,-9.21322608121919,6.853882544357037,4.308494567871094,-0.7217075994234676,4.444003295898426,0.6941609585772426,8.19384563321961,2.5690821272378344,6.318924464559018,-7.299472809587513,86.9565476815563,28.61588598899298,1.874921168660593,7,-2.7449264526367045,-4.134765624999986,-2.206367492675767,-8.860210418701158,-13.133956909179673,0,-0.1872092842155466,-1.2105281405292854,116.05134582519531,1.2222195114017111,117.4411849975586,-1.8000087831013498,115.35643005371094,-0.1872092842155466
2961,2011-07-12,120.01238250732422,120.01238250732422,117.58016967773438,117.9971160888672,1693826.0,0.004069765660545732,1.4137878816559086,1.3809553683924398,60.05585709856501,54.12982103516518,-3.5704739606526346,-5.028458389595201,-3.4920798443292824,-9.56179973064576,7.819451848400052,2.4322128295898438,0.2869059368120759,4.669851303100586,0.3251472592313007,9.014555346969871,2.4974992811659433,6.8422033250352285,-7.1352455146056855,93.50651387540296,33.85301317196279,2.172352021934643,7,-3.2313690185546875,-4.725444793701172,-2.69281005859375,-8.790718078613281,-12.369544982910156,1,-0.1557614135249994,1.5333378875229031,119.52593994140624,-1.2105281405292854,116.05134582519531,1.2222195114017111,117.4411849975586,-0.1557614135249994
2962,2011-07-13,119.94288635253906,120.1513671875,118.97000122070312,119.87339782714844,822975.0,-0.0005790748698861758,3.8570890840652448,0.034481061538170564,62.86548750178967,55.40814912520602,-3.108905523578599,-4.909663832990248,-3.224317535375235,-9.326808956766357,8.261829074131663,1.181365966796875,0.8360002400078343,4.409252929687497,-0.3918489505182805,9.210354809893275,2.0087019895846083,6.809803869790386,-6.467133087792703,91.42850421117019,29.19234441960809,2.4005509401028884,7,-3.1618728637695312,-4.655948638916016,-2.953399658203125,-7.887321472167969,-16.608543395996108,2,-0.17033603258386754,1.4137878816559086,120.01238250732422,1.5333378875229031,119.52593994140624,-1.2105281405292854,116.05134582519531,-0.17033603258386754
2963,2011-07-14,119.24797058105469,119.38695526123048,117.8581314086914,119.38695526123048,915924.0,-0.005793722267461998,20.999890212434636,-2.000109793588259,68.91024208670953,57.73856462089497,-2.478541657207913,-4.090617975582944,-2.270154773308093,-8.44434849743459,8.370858413525406,2.0847549438476562,1.3856697083128893,3.502387237548831,-1.567914886111481,8.572689361209143,0.967236175718682,6.03753829937898,-5.221490346042728,77.14283473705673,8.496911491513217,2.535151061830156,7,-2.0847549438476562,-3.9610328674316406,-2.154245376586914,-7.192405700683594,-16.261085510253906,3,-0.13811185746448995,3.8570890840652448,119.94288635253906,1.4137878816559086,120.01238250732422,1.5333378875229031,119.52593994140624,-0.13811185746448995
2964,2011-07-15,118.83102416992188,118.9005126953125,117.3022003173828,118.9005126953125,1323270.0,-0.0034964654668853123,45.0021958717615,0.49997255310968153,63.475174405770666,59.09863108065058,-1.5125404641825781,-3.4164607560190063,-1.6270651736887203,-7.839268275343343,8.622420580422938,1.9457702636718892,1.6152672779478934,2.810947799682623,-2.3054779623025183,7.927373561667764,0.25273491869005227,5.3691606806751935,-4.297875122265566,61.40363380015833,-8.254579356483376,2.5582128809925706,7,-1.6678085327148438,-3.544086456298828,-2.0152664184570312,-6.705966949462891,-14.454299926757812,4,-0.11637432570036632,20.999890212434636,119.24797058105469,3.8570890840652448,119.94288635253906,1.4137878816559086,120.01238250732422,-0.11637432570036632
2965,2011-07-18,117.37168884277344,119.17848205566406,115.35643005371094,118.27508544921876,1422158.0,-0.012280760326206286,1.8205050249134365,13.00065876152853,58.38924369500221,59.99582842674357,0.29359659853552955,-1.7802168280694275,0.021475269237058114,-6.211690263715909,8.398418145078407,3.822052001953125,1.5819196408089198,1.1813575744628935,-3.8736020278854397,6.236317176811227,-1.3461222267112731,3.70883737563706,-2.3724044874843173,42.02888865552236,-27.19167814269708,2.527479801174169,7,0.3127174377441406,-2.0847511291503906,-0.5559310913085938,-3.9262847900390625,-10.354278564453125,0,-0.09354645842452569,45.0021958717615,118.83102416992188,20.999890212434636,119.24797058105469,3.8570890840652448,119.94288635253906,-0.09354645842452569
2966,2011-07-19,119.8039093017578,119.87339782714844,117.3022003173828,117.37168884277344,972737.0,0.020722377627559574,1.000000000000011,-2.6923063930410702,60.256404842788115,61.04724591213376,-1.7690630555528912,-3.9093472426850155,-2.2655457798151843,-8.45537838382721,8.264916196478927,2.571197509765639,1.9912729026174532,3.293915557861311,-1.829048622587436,8.416879738310058,0.7324334676369375,5.855397648085685,-4.447479248046861,92.75365086032666,24.978560537120202,2.5614820902243767,7,-1.9457740783691264,-4.516971588134751,-2.7623043060302592,-5.8720626831054545,-12.786499023437486,1,-0.1119489868711192,1.8205050249134365,117.37168884277344,45.0021958717615,118.83102416992188,20.999890212434636,119.24797058105469,-0.1119489868711192
2967,2011-07-20,120.98526763916016,121.05475616455078,119.24797058105469,120.22085571289062,1936388.0,0.009860766182736125,3.0000168906079776,0.3142856246627956,57.388314984359866,60.84705471770479,-2.3110328527777284,-4.869691671026445,-3.349951276734828,-9.452735836246745,8.934604653522186,1.8067855834960938,2.3004023110628395,4.176459121704099,-1.2651316820869596,9.618049925495157,1.4556637198085696,6.897254523599628,-5.628837585449219,98.78054495234244,33.419748133663816,2.7207954018955283,7,-2.779674530029297,-5.350872039794922,-4.117391586303711,-6.671215057373047,-14.454299926757812,2,-0.11028144479987456,1.000000000000011,119.8039093017578,1.8205050249134365,117.37168884277344,45.0021958717615,118.83102416992188,-0.11028144479987456
2968,2011-07-21,122.65306854248048,122.79205322265624,119.38695526123048,121.19374084472656,999926.0,0.013785156952287547,2.919995081484896,1.9090854650524673,72.90073968786619,62.88957350570369,-3.533349698820615,-6.158141341879855,-4.941985749796984,-10.953818874489144,9.515861718140314,3.405097961425753,2.6450206524271067,5.402986907959004,-0.43743833742969684,11.243412153347705,2.4827742852646537,8.323199530653355,-6.726805877685564,98.13082673747886,29.095942879191,2.920212622694354,7,-3.578826904296889,-6.150024414062514,-5.246631622314467,-8.130542755126967,-16.191589355468764,3,-0.1575070710868237,3.0000168906079776,120.98526763916016,1.000000000000011,119.8039093017578,1.8205050249134365,117.37168884277344,-0.1575070710868237
2969,2011-07-22,122.58358001708984,123.7649383544922,122.30561065673828,123.00052642822266,556507.0,-0.0005665453479182236,-2.0000000000000293,-0.2857112982742278,70.96772622696162,63.91213228109031,-2.7265450237224798,-5.460060043916059,-4.818378757034594,-10.730748671682079,9.537028892706255,1.4593276977539205,3.0869019133006077,4.756716156005865,-0.7750338646582122,10.288466176669942,1.9908411456738264,7.522591166337904,-5.833422485351562,85.95044096831546,13.089095965766916,2.7658750103320404,7,-3.0228958129882812,-5.594093322753906,-4.9512939453125,-7.887325286865234,-13.759384155273438,4,-0.15986394706009577,2.919995081484896,122.65306854248048,3.0000168906079776,120.98526763916016,1.000000000000011,119.8039093017578,-0.15986394706009577
2970,2011-07-25,123.6259536743164,123.7649383544922,120.98526763916016,122.30561065673828,366549.0,0.008503370982322789,2.478257133855818,-3.166697163769442,71.19997329947756,65.15036741452504,-3.4935547154630626,-6.017348834041684,-5.838211193938179,-11.635221410388965,9.401654227274344,2.7796707153320455,3.2047172848610614,5.295274353027338,-0.42835098813129946,11.018899694185976,2.433461682448012,8.157087023606664,-5.89372682739257,97.84944586369218,22.429428864376163,2.8618126705793188,7,-4.065269470214844,-6.636466979980469,-7.070791244506836,-8.721221923828125,-13.898361206054688,0,-0.15570540698810742,-2.0000000000000293,122.58358001708984,2.919995081484896,122.65306854248048,3.0000168906079776,120.98526763916016,-0.15570540698810742
2971,2011-07-26,122.51408386230469,124.52935028076172,121.6106948852539,123.34799194335938,664427.0,-0.008993821919795697,-1.2105281405292962,-0.6315844215878886,70.35571424479934,65.982614830415,-2.2233037869298897,-4.455238778657815,-4.711774857675977,-10.376091483241254,9.650262272396235,2.9186553955078125,3.5621105975583163,3.7525554656982365,-1.8621079267619791,9.367218858158452,0.9452237694681287,6.559887161928344,-3.9372774043212786,61.84204633935292,-17.013378273576876,2.8073316962301043,7,-2.5711936950683594,-5.142391204833984,-6.42799186706543,-7.609352111816406,-8.755966186523452,1,-0.1264889153593256,2.478257133855818,123.6259536743164,-2.0000000000000293,122.58358001708984,2.919995081484896,122.65306854248048,-0.1264889153593256
2972,2011-07-27,123.48697662353516,125.08528137207031,121.68018341064452,121.9581527709961,3532638.0,0.007941068737239432,-2.2666530041645925,-1.8333241843699108,68.35442627507294,65.92085751801095,-2.950919364053078,-5.046517467654624,-5.696580202465526,-11.169051300173933,10.577526532420602,3.4050979614257955,3.4613036511268547,4.318920898437497,-1.433350792768607,10.071192589643601,1.4427850528344521,7.195056744040542,-3.957763153907223,71.95132890876975,-6.048179241824428,2.8761358456030504,7,-3.2661209106445312,-5.837318420410156,-7.400884628295898,-8.408515930175781,-9.172927856445312,2,-0.13337087679637905,-1.2105281405292962,122.51408386230469,2.478257133855818,123.6259536743164,-2.0000000000000293,122.58358001708984,-0.13337087679637905
2973,2011-07-28,120.63780975341795,123.2090072631836,120.22085571289062,122.79205322265624,1715531.0,-0.02307261014902995,-1.000000000000019,-1.4090854650524487,62.79069965365612,65.844804767776,0.12977637680647547,-2.0968810599314764,-2.903880415440341,-8.179103495149931,10.636457510746448,3.2661209106445312,3.3279055192373193,1.337719345092765,-4.422606025203237,7.098044715388767,-1.542443340055243,4.217882030240773,4.447471618652358,8.57149578882952,-70.33442124345488,2.880162685148002,7,-0.41695404052732954,-2.9881515502929545,-4.551717758178697,-5.5593490600585795,-9.728858947753892,3,-0.11693549534635783,-2.2666530041645925,123.48697662353516,-1.2105281405292962,122.51408386230469,2.478257133855818,123.6259536743164,-0.11693549534635783
2974,2011-07-29,118.20559692382812,120.01238250732422,116.74626922607422,120.01238250732422,1092049.0,-0.02016128139727702,2.6153855898386533,0.8387100201515082,46.09054148688645,64.47828230020757,2.7535028308062834,0.6765102523940811,-0.5486005151019526,-5.648782563307918,11.335107470079382,3.891540527343736,3.0656503212378396,-1.2890708923339815,-6.584381670990126,4.006239886322163,-3.9367262816620467,1.3585844969940837,6.8796844482421875,17.500006861779067,-57.893011743668296,2.647655389328071,7,2.7101783752441406,-0.555938720703125,-2.2584896087646484,-3.12713623046875,-11.327171325683608,4,-0.0993533135692749,-1.000000000000019,120.63780975341795,-2.2666530041645925,123.48697662353516,-1.2105281405292962,122.51408386230469,-0.0993533135692749
2975,2011-08-01,114.9394760131836,120.98526763916016,114.66151428222656,119.52593994140624,1260025.0,-0.0276308482478137,-1.4594620658345487,2.538466085913707,37.10247322406748,61.90562323146084,6.3009435442953645,4.121082424747016,2.5965680884540916,-2.2992210268430426,12.308701755513152,6.323753356933594,2.631040753034796,-4.534344100952154,-9.90105573161668,0.8323675297123714,-7.217699916284417,-1.8509882856198914,9.812244873046879,2.6666149441103624,-67.525564181854,2.6833558153322623,8,4.933921813964844,3.0576400756835938,0.017375946044921875,0.13898468017578125,-5.4898529052734375,0,-0.053204350354492336,2.6153855898386533,118.20559692382812,-1.000000000000019,120.63780975341795,-2.2666530041645925,123.48697662353516,-0.053204350354492336
2976,2011-08-02,112.9242172241211,115.14795684814452,112.2292938232422,114.66151428222656,2032079.0,-0.017533217124039657,1.1538500516568202,0.3787879039918036,33.762072747670715,59.28048520516204,8.088257449864443,6.1910512146460235,4.494086941190716,-0.2147219822901434,13.386118196413532,2.9186630249023153,2.3396139853329316,-6.382822418212896,-12.34443293500324,-0.42121190142255216,-9.363627676608075,-3.402017159817717,11.222091265869139,5.405445503424105,-59.53517449660619,2.980805258395172,8,5.733070373535156,5.733070373535156,2.032634735107422,2.1542434692382812,0.20847320556640625,1,-0.02830769904311159,-1.4594620658345487,114.9394760131836,2.6153855898386533,118.20559692382812,-1.000000000000019,120.63780975341795,-0.02830769904311159
2977,2011-08-03,108.33775329589844,112.15980529785156,107.92080688476562,112.09031677246094,1272004.0,-0.0406154148416179,1.1785708684264182,2.160001053967529,28.610360907455927,54.359332007338686,11.948517472583205,10.777290242081989,8.828678793799185,4.419453456293155,14.593754375917747,5.003410339355469,2.1417353659760465,-10.618352508544916,-18.17269786578133,-3.064007151308502,-14.395525187163116,-6.841179829926716,14.855194020751952,2.7272432386574876,-58.16366855667004,3.777172678618204,8,8.165290832519531,8.165290832519531,6.619098663330078,6.7407073974609375,1.181365966796875,2,0.05003209144533738,1.1538500516568202,112.9242172241211,-1.4594620658345487,114.9394760131836,2.6153855898386533,118.20559692382812,0.05003209144533738
2978,2011-08-04,103.12586975097656,110.35301971435548,103.12586975097656,109.10216522216795,1715065.0,-0.04810773148199665,-1.4186053043117528,1.592590107673787,24.082574929279716,49.149870752040684,15.756094105319448,15.664863200556283,13.830467778197004,9.669198619402522,15.863491063703641,7.2271499633789205,1.5362444623572458,-15.114470291137692,-25.46748776497796,-4.761452817297439,-20.29097902805782,-9.937961554217566,18.539863522485348,0.0,-58.31339428371544,5.1765087369201295,8,10.979705810546875,10.979705810546875,11.518268585205078,11.952590942382812,4.308494567871094,3,0.10849051788004282,1.1785708684264182,108.33775329589844,1.1538500516568202,112.9242172241211,-1.4594620658345487,114.9394760131836,0.10849051788004282
2979,2011-08-05,103.75129699707031,106.18350982666016,97.70550537109376,100.41568756103516,2635170.0,0.006064697903678251,1.0677971147986325,-0.5581399802125567,26.886806132404786,44.22618551125483,13.609570175202407,14.831097628256629,13.00236237325889,9.104517123314892,17.18903321868132,8.478004455566392,0.8777094587496919,-13.874040603637695,-26.071578957407638,-1.6765022498677524,-19.972809780522667,-7.775271426752724,15.689652653693358,25.97016050404328,-32.98195706086962,6.098769176884972,8,7.644096374511719,7.644096374511719,11.101316452026367,11.327163696289062,1.5288162231445312,4,0.06898857186137985,-1.4186053043117528,103.12586975097656,1.1785708684264182,108.33775329589844,1.1538500516568202,112.9242172241211,0.06898857186137985
2980,2011-08-08,97.14957427978516,103.12586975097656,97.14957427978516,101.3885726928711,1787194.0,-0.0636302668820764,-1.819673370361438,-1.270831760844455,16.322311471910695,38.22247409204498,17.948092980118943,20.73350335866141,19.32275571795708,15.770268290949332,17.939290163726366,6.601722717285156,-0.5031253416145205,-19.356945037841797,-34.556074038450134,-4.157816037233459,-26.956509538145966,-11.757380537537628,19.248413171824723,0.0,-52.41782314381064,7.59956450030417,8,13.967853546142578,13.967853546142578,17.668292999267578,17.92888641357422,5.698326110839844,0,0.10014301545306648,1.0677971147986325,103.75129699707031,-1.4186053043117528,103.12586975097656,1.1785708684264182,108.33775329589844,0.10014301545306648
2981,2011-08-09,101.31908416748048,103.82078552246094,92.07666778564452,96.45465087890624,3620591.0,0.04291845763201585,1.3802823108450102,-1.147543078468152,23.149909669376626,33.19975002474539,11.684665081420079,15.90730873765348,14.912325959030142,11.732956261759838,18.911120385434703,11.74411773681642,-1.8456422486793969,-14.25277023315428,-30.78477664423012,2.2792361779215753,-22.518773438692207,-5.986767027616352,11.99915717663744,46.02077925432811,-0.5104755447484237,8.266003205537926,8,6.3237533569335795,7.261890411376939,13.498783111572251,13.759376525878892,2.849159240722642,1,0.08024686570389727,-1.819673370361438,97.14957427978516,1.0677971147986325,103.75129699707031,-1.4186053043117528,103.12586975097656,0.08024686570389727
2982,2011-08-10,99.51229095458984,104.23773956298828,97.98347473144531,103.47332763671876,1593145.0,-0.017832703757013957,1.2784785850379465,-0.8142853333877028,18.52552796987858,28.28139761543677,10.876822849678632,16.97534885268354,16.42087316573155,13.667221395652746,19.83419391584709,6.254264831542969,-3.4677439230716516,-15.038033676147464,-32.90386444017739,2.827797087882459,-23.970949058162418,-6.1051182941325095,9.982467149002872,40.68439477390695,0.6520429651378876,8.932915382014958,8,7.0186767578125,9.068683624267578,15.30557632446289,15.566169738769531,8.547500610351562,2,0.13687152958133608,1.3802823108450102,101.31908416748048,-1.819673370361438,97.14957427978516,1.0677971147986325,103.75129699707031,0.13687152958133608
2983,2011-08-11,102.77841186523438,102.77841186523438,99.37330627441406,101.3885726928711,1934641.0,0.03282128146496954,3.8999994510591813,-0.3508776322708253,25.217404752898958,25.96216020054927,5.376306289989259,13.08287180111833,12.912952478081877,10.55995468336235,21.388715608342544,3.4051055908203125,-5.076152879049644,-10.948434829711914,-29.41085926816723,7.513989608743401,-20.17964704893957,-1.7172226104842565,3.5810899811276613,75.86208202001936,39.918034377897655,9.231212219227654,8,3.7525558471679688,5.802562713623047,12.03945541381836,12.300048828125,6.8796844482421875,3,0.06558485653874002,1.2784785850379465,99.51229095458984,1.3802823108450102,101.31908416748048,-1.819673370361438,97.14957427978516,0.06558485653874002
2984,2011-08-12,105.00214385986328,105.07164001464844,100.34619140625,102.847900390625,996088.0,0.021636177814702062,3.121206072280499,1.5499947850622224,27.364872257934366,24.880204537645596,1.2099413060034578,10.297977188826351,10.436911484794194,8.44859322661,23.00573207731868,4.7254486083984375,-6.800335452883459,-8.033258819580084,-26.725200325705174,10.658682686545006,-17.37922957264263,1.3127119334824613,-12.925476074218764,99.46520736204387,68.40430798011806,9.345970753062542,8,-1.3898315429687642,3.5788307189941406,9.989452362060547,10.076316833496094,1.1118698120117188,4,0.02316353142494343,3.8999994510591813,102.77841186523438,1.2784785850379465,99.51229095458984,1.3802823108450102,101.31908416748048,0.02316353142494343
2985,2011-08-15,106.39198303222656,106.46147918701172,104.58519744873048,105.83605194091795,740005.0,0.013236293291479573,4.399967063731638,0.2580632594444766,30.53692387837222,24.521854663279093,-1.6984795388694067,8.47806496146353,8.781068250034906,7.177018524324978,25.440694740163206,1.8762817382812358,-8.349394490638332,-6.094434356689447,-24.894771234742535,12.70590252136364,-15.494602795715991,3.3057340823370964,-14.05541580200196,99.51687823464582,69.36090012148941,9.40016843902654,8,-4.273746490478516,2.1889915466308594,9.19029426574707,8.686477661132812,2.3627243041992188,0,-0.010450691681110347,3.121206072280499,105.00214385986328,3.8999994510591813,102.77841186523438,1.2784785850379465,99.51229095458984,-0.010450691681110347
2986,2011-08-16,106.39198303222656,107.01741027832031,104.0987548828125,106.25299835205078,1316157.0,0.0,3.1999901190652635,0.2500034309083609,28.86597879802133,24.550256651119692,-3.0424691616145765,7.822839525894523,8.603671388420423,7.307579462134342,27.64474744132131,2.9186553955078125,-9.4895146605338,-5.423838043212896,-24.081432071438456,13.233755985012678,-14.752635057325676,3.9049589708998838,-13.490419323730478,93.07691268275545,65.39017292575517,9.328797014112785,8,-5.1771392822265625,2.1889915466308594,9.694110870361328,8.686477661132812,0.7644119262695312,1,-0.033311557324089414,4.399967063731638,106.39198303222656,3.121206072280499,105.00214385986328,3.8999994510591813,102.77841186523438,-0.033311557324089414
2987,2011-08-17,107.64283752441406,108.19876861572266,104.86316680908205,105.5580825805664,604958.0,0.011757037105029067,1.0869573518987374,14.999890212438931,33.27370588703194,25.57149342420328,-4.919613747641193,5.8195218912769775,7.177336379799826,6.16814548735158,29.345530628157956,3.335601806640611,-10.230972026622027,-3.505862045288083,-21.732139433162246,14.72041534258608,-12.619000739225172,5.607276648649005,-13.894323021728525,93.70082756224006,60.96904714088879,9.113138693937085,8,-7.505119323730469,0.9381370544433594,8.391138076782227,7.4356231689453125,-4.586463928222656,2,-0.03227891605349853,3.1999901190652635,106.39198303222656,4.399967063731638,106.39198303222656,3.121206072280499,105.00214385986328,-0.03227891605349853
2988,2011-08-18,103.33434295654295,108.0597915649414,102.70891571044922,106.66995239257812,2425409.0,-0.04002583606079613,-1.3333338878196543,-1.6000007319224376,31.740615485439648,26.110805574540482,-0.6464147951154899,9.0716037093665,11.3328366395166,10.540836625796018,30.625246129761553,5.3508758544921875,-10.894892800938237,-6.848420333862322,-24.54760048821025,10.850759820485607,-15.698010411036293,2.0011697433116495,-8.429808124814443,38.0531317372889,3.254405554978767,8.849590077173968,8,-3.196624755859361,5.246631622314467,12.699632644653335,11.74411773681642,-2.571197509765611,3,0.04572970101900897,1.0869573518987374,107.64283752441406,3.1999901190652635,106.39198303222656,4.399967063731638,106.39198303222656,0.04572970101900897
2989,2011-08-19,102.98688507080078,105.14112854003906,99.65127563476562,102.847900390625,2109684.0,-0.0033624628153710034,1.4687523051296962,-0.041666952573735254,34.191182703167,28.096235711346736,-0.46800781477622877,8.301260426584008,11.455140315116111,10.921163619979467,31.803797425396183,5.4898529052734375,-11.0486018292832,-6.216043472290039,-23.17909019073673,10.747003246156652,-14.697566831513384,2.2654798869333064,-7.018811536352743,39.02441854549122,0.15453753613960686,8.481523359223347,8,-2.8491668701171875,5.594089508056641,13.238191604614258,12.61276626586914,0.4169464111328125,4,0.06477728924502868,-1.3333338878196543,103.33434295654295,1.0869573518987374,107.64283752441406,3.1999901190652635,106.39198303222656,0.06477728924502868
2990,2011-08-22,104.37672424316406,105.9055404663086,102.2919692993164,102.5004425048828,806712.0,0.01349530254660869,-2.1515147482517016,13.4999176593293,38.504678727514175,29.802321162250912,-0.8100508496360135,5.686948923564216,9.923343535697853,9.584814575635363,33.59071414280362,3.6135711669921875,-10.490801429330673,-3.8637428283691406,-19.514742350457794,11.787256693719513,-11.689242589413467,3.9617569326751862,-7.430195102214057,55.28461525416013,11.678494414354567,7.8254997610443295,8,-1.2856025695800781,4.204250335693359,11.848352432250977,11.327163696289062,1.0423736572265625,0,0.016644414176704814,1.4687523051296962,102.98688507080078,-1.3333338878196543,103.33434295654295,1.0869573518987374,107.64283752441406,0.016644414176704814
2991,2011-08-23,107.01741027832031,107.99029541015624,104.86316680908205,105.5580825805664,1198933.0,0.025299568024421903,-1.1951237799408232,0.7777764223675163,48.12623538970319,33.09128865334253,-2.857971220308073,1.924430892243322,7.181899769051114,6.9968733142844854,34.957290263847696,3.6135711669921733,-10.021924477246714,-0.4482231140136719,-14.585019972330116,13.688573744302772,-7.516621543171894,6.62017531514455,-9.170701979388497,86.17889081588844,35.856834346094374,7.068398429158219,8,-3.231372833251953,1.5635643005371094,9.46826171875,8.686477661132812,-2.0152664184570312,1,0.016233779658723524,-2.1515147482517016,104.37672424316406,1.4687523051296962,102.98688507080078,-1.3333338878196543,103.33434295654295,0.016233779658723524
2992,2011-08-24,107.01741027832031,110.0750503540039,106.66995239257812,108.12928009033205,1485193.0,0.0,-2.7692330429568575,-0.7619055087647855,56.48147677519107,36.56507443359722,-1.879011138178754,0.661209041705547,7.036499271425569,7.0434959962754675,35.97451859456137,3.4050979614257812,-8.43023997851789,0.37525520324706463,-11.58289995248984,12.333410358983969,-5.603822374621387,6.354332781115517,-8.342537154045232,70.66667154614954,13.401746484475993,5.979077577868455,8,-2.154247283935547,1.5635643005371094,9.555126190185547,9.172920227050781,0.2779693603515625,2,0.0012987109276361153,-1.1951237799408232,107.01741027832031,-2.1515147482517016,104.37672424316406,1.4687523051296962,102.98688507080078,0.0012987109276361153
2993,2011-08-25,106.53096771240234,109.44962310791016,105.48858642578124,108.19876861572266,1661883.0,-0.004545452601150357,-1.1111097557008471,1.4999965691151556,54.65115774364011,39.596883932008964,-0.8988095031155865,0.03859311668314547,7.404735362589719,7.57864430518714,37.82647203404811,3.9610366821289205,-7.253237190857902,0.5941547393798885,-9.389219525096138,10.577529003855915,-4.397532392858125,5.585841871617902,-6.716076865154378,66.00000731922431,4.579192515891265,4.991687132238011,8,-1.6678047180175781,2.050006866455078,10.389026641845703,9.65936279296875,-1.6678009033202983,3,-0.03261581294925597,-2.7692330429568575,107.01741027832031,-1.1951237799408232,107.01741027832031,-2.1515147482517016,104.37672424316406,-0.03261581294925597
2994,2011-08-26,106.46147918701172,107.29537963867188,104.16824340820312,106.39198303222656,872308.0,-0.0006522847476446714,2.6000017566125484,-0.0416693351387453,69.94047249507747,43.97505600053177,-0.671120206060948,-0.8610150242082142,7.406539468934028,7.690271526152998,40.21309902333153,3.12713623046875,-5.638347356247607,1.1118721008300838,-7.048079757007912,9.27182395866808,-2.968103828088914,5.191848029749082,-5.620572389088153,53.57145657867909,-14.973486731552697,4.079975928918999,8,-1.5983161926269531,2.119495391845703,11.327163696289062,10.04156494140625,2.9881439208984375,4,-0.05352484094481347,-1.1111097557008471,106.53096771240234,-2.7692330429568575,107.01741027832031,-1.1951237799408232,107.01741027832031,-0.05352484094481347
2995,2011-08-29,108.8241958618164,109.93606567382812,106.94792175292969,107.78182220458984,707191.0,0.022193160313452864,-1.205130226220906,14.999011966187288,67.41934272885737,48.258763103958,-2.9642697923925283,-3.905605938562445,4.9820353689620305,5.369435761514197,41.762110167513654,3.4745864868164062,-4.325025545835501,3.780352783203128,-3.246141687341421,10.806847253747677,0.2671055479308535,7.293600018475402,-7.059874708284809,78.82350813789932,7.122508313338315,3.5132472352722757,8,-3.9610328674316406,-0.24322128295898438,9.450889587402344,8.165290832519531,-4.030525207519531,0,-0.049808448727390764,2.6000017566125484,106.46147918701172,-1.1111097557008471,106.53096771240234,-2.7692330429568575,107.01741027832031,-0.049808448727390764
2996,2011-08-30,109.72759246826172,110.35301971435548,108.2682647705078,109.44962310791016,686876.0,0.008301431490405298,1.7272663758945102,0.26666959436710436,74.74748669601257,52.86696097162251,-3.73782360441993,-5.334254713017714,4.043997024644682,4.525803934613492,42.663392068138904,2.0847549438476847,-3.158783457946072,4.843580627441412,-1.5445911358489184,11.231752390731742,1.6494947457962468,8.037666509086577,-7.132198394682888,89.8876335192331,13.674041950787839,3.194085881645165,8,-4.725444793701172,-1.1466178894042969,8.547492980957031,7.261894226074219,-2.501708984375,1,-0.039265370459279025,-1.205130226220906,108.8241958618164,2.6000017566125484,106.46147918701172,-1.1111097557008471,106.53096771240234,-0.039265370459279025
2997,2011-08-31,113.75811767578124,114.31404876708984,109.65809631347656,109.93606567382812,1229999.0,0.036732102808920475,-1.1269814161636158,13.749903935884014,75.64935574157799,57.74570988897122,-7.609938460621393,-9.420892900307862,-0.02657537161482537,0.5480191547608086,42.25030478758648,4.655952453613281,-2.093541218991959,8.603087615966786,1.2161301966086313,15.99004503532494,4.9096089062877155,12.296566325645855,-10.231808525309205,94.5205819386071,17.5081206333857,3.6934787096790735,8,-6.775455474853501,-5.177143096923814,4.89917373657228,3.6135749816894673,-3.405097961425753,2,-0.07697010107773672,1.7272663758945102,109.72759246826172,-1.205130226220906,108.8241958618164,2.6000017566125484,106.46147918701172,-0.07697010107773672
2998,2011-09-01,114.31404876708984,115.28694152832031,111.8818359375,114.5920181274414,1023409.0,0.004886957543487558,3.083310460924777,-0.07272778083854356,73.59155773517335,62.12352933697191,-7.201973920926889,-9.587197658619928,-0.5788345872633016,0.05303489082994872,40.90388975950504,3.4051055908203125,-0.8910895780774553,8.599609756469732,0.2304271989571447,16.96879231398232,4.415018477713431,12.784201035226033,-9.277456070291322,91.24993995951556,16.372141985587007,4.1845912787562956,9,-5.524593353271484,-6.671211242675781,4.621208190917969,3.3356094360351562,-6.2542572021484375,3,-0.06139813263650751,-1.1269814161636158,113.75811767578124,1.7272663758945102,109.72759246826172,-1.205130226220906,108.8241958618164,-0.06139813263650751
2999,2011-09-02,110.90895080566406,113.89710235595705,110.28352355957031,113.61913299560548,700921.0,-0.029787222114436074,1.2127648640378126,9.749931382774383,60.38338960720998,64.55449721249367,-2.855210004856133,-5.9219956603770925,2.8800542253343906,3.4843637437416675,38.90985652586605,4.030525207519531,-0.06548202509395651,4.836629104614261,-3.7873607530099065,13.460618962238428,0.5246341758021771,9.148624033426344,-4.232302295822052,47.4999359567873,-23.258979583755334,4.311994928812082,9,-1.1813583374023438,-4.377983093261719,8.02630615234375,6.7407073974609375,1.5983123779297017,4,-0.05451123604239583,3.083310460924777,114.31404876708984,-1.1269814161636158,113.75811767578124,1.7272663758945102,109.72759246826172,-0.05451123604239583
3000,2011-09-05,106.87842559814452,110.0750503540039,106.32249450683594,109.79708099365234,936500.0,-0.036340846958167305,1.1599966624361582,1.0769222107429288,50.94339622641507,64.86751508323944,1.751711659170212,-1.1860476067833048,6.837994382945553,7.543469327925507,37.035073762068926,4.586456298828125,1.1581242658136546,0.31966133117674644,-7.213766763954084,7.853089426307577,-3.4470527163886686,4.0863753787421615,8.408515930175795,6.201510143082154,-59.184147411652724,3.7667140475654146,9,2.8491668701172017,-0.3474578857421733,12.404291152954116,10.771232604980483,2.2237396240234375,0,0.024057217304390033,1.2127648640378126,110.90895080566406,3.083310460924777,114.31404876708984,-1.1269814161636158,113.75811767578124,0.024057217304390033
3001,2011-09-06,109.44962310791016,109.58860778808594,106.32249450683594,106.8089370727539,1052251.0,0.024057217304390033,1.2380944912352243,-0.9047611579018866,53.33333145660809,64.51772115895245,-0.4896902911773964,-3.285334899122205,4.211391496582223,4.9939020895928365,34.54029607840908,3.26611328125,2.369640190186473,2.4843318939208956,-4.729282336007941,9.697946123849732,-1.1224752210435298,6.091139008885321,5.6580294799804705,34.88367540774885,-25.80825360019719,3.606807114964422,9,0.2779693603515625,-5.767818450927734,9.485633850097656,8.200035095214844,-1.7372970581054688,1,-0.04253968466408342,1.1599966624361582,106.87842559814452,1.2127648640378126,110.90895080566406,3.083310460924777,114.31404876708984,-0.04253968466408342
3002,2011-09-07,113.1326904296875,113.1326904296875,110.6309814453125,110.6309814453125,991225.0,0.03365079949289629,1.0,0.9473708540390616,68.50394676442545,66.05691993903972,-3.5917967323555615,-6.2142863389012035,0.46752833225239954,1.333019255691113,31.7384592745182,3.6830673217773438,3.439370237360251,5.486379241943354,-1.3251578726681998,12.297916356554907,2.080610684637577,8.89214779924913,1.79925899658204,75.96894606583217,11.90057830092934,3.4057685573057777,9,-3.4050979614257812,-9.450885772705078,5.52459716796875,4.5169677734375,-3.3356094360351562,2,-0.05221131861503714,1.2380944912352243,109.44962310791016,1.1599966624361582,106.87842559814452,1.2127648640378126,110.90895080566406,-0.05221131861503714
3003,2011-09-08,109.51911926269531,114.1750717163086,109.03267669677734,114.10557556152344,1706832.0,-0.031940999133561965,1.1764684988391505,-1.8333292671025665,60.98131877969641,65.06145841510848,0.547829345612584,-2.1816814572159586,3.8919299373951333,4.9590833371028396,28.904891562599534,5.14239501953125,3.8341337229455377,1.5357727050781307,-4.919336072403468,7.990881482559729,-1.6917816836626685,4.76332709381893,5.240641065185557,40.70796976059336,-25.432432889700664,3.227554388740799,9,1.2855987548828125,-5.837314605712891,6.983924865722656,6.983924865722656,3.89154052734375,3,0.007614199760499929,1.0,113.1326904296875,1.2380944912352243,109.44962310791016,1.1599966624361582,106.87842559814452,0.007614199760499929
3004,2011-09-09,107.43436431884766,110.49200439453124,107.22588348388672,109.44962310791016,1155651.0,-0.019035534232585527,-1.6857112385349762,0.43939343531462716,55.02283373994326,63.68406852745135,3.112403452912943,0.09974615568120271,5.878124451951507,7.0487735339064415,26.911365813469086,3.266120910644517,3.8788578642437557,-0.67059326171875,-6.979201690618908,5.638015167181408,-3.824897476168829,2.483710952731329,7.156650692612317,14.15929805402559,-51.150278062576454,3.154304214450078,9,3.3703536987304688,-3.7525596618652344,6.671211242675781,6.671211242675781,3.5440826416015625,4,0.005821482260904842,1.1764684988391505,109.51911926269531,1.0,113.1326904296875,1.2380944912352243,109.44962310791016,0.005821482260904842
3005,2011-09-12,105.28011322021484,106.25299835205078,103.8902816772461,105.349609375,1475239.0,-0.020051788012998784,1.5185197233325336,0.03448497789084742,47.099764553524146,60.61209940050819,5.264697000463499,2.2835042322939785,7.873146227095177,9.202140691288221,25.522313700760463,3.5440826416015625,3.991763927547666,-2.7692508697509766,-9.160473759104946,3.6219720196029925,-5.964862314427961,0.426360574926008,9.14553138115265,13.513465395890947,-47.12568743044694,3.195611444676987,9,4.308498382568359,-1.5983085632324219,6.1152801513671875,6.1152801513671875,6.2542648315429545,0,0.06864686731730485,-1.6857112385349762,107.43436431884766,1.1764684988391505,109.51911926269531,1.0,113.1326904296875,0.06864686731730485
3006,2011-09-13,102.847900390625,106.39198303222656,102.2919692993164,106.39198303222656,1191407.0,-0.023102300664346487,1.3137235485329257,50.99681633549237,43.5622288273278,57.046863076702614,7.396186268292766,4.676348372259611,10.085460615379347,11.61931740673019,24.350646017856697,4.100013732910156,3.6518864178987798,-5.024259567260742,-11.794270904546508,1.7457517700250236,-8.409265235903618,-1.6392538986178664,11.156329693777636,4.678332911728865,-52.43311935042233,3.385005668642881,9,5.941555023193359,0.8339042663574219,8.269527435302734,8.269527435302734,8.616989135742202,1,0.06081081682551348,1.5185197233325336,105.28011322021484,-1.6857112385349762,107.43436431884766,1.1764684988391505,109.51911926269531,0.06081081682551348
3007,2011-09-14,104.16824340820312,105.28011322021484,102.22247314453124,102.5004425048828,2167280.0,0.012837821798630245,-1.749998284557565,-0.470587475512888,46.44350983927021,54.03041331049115,5.109815067620488,3.2489247423937115,8.585151456736469,10.28036753216621,23.53612146489298,3.057640075683608,3.264343953121312,-3.530186843872073,-10.500345385798397,3.4399716980542507,-7.015266114835228,-0.045107572908918314,9.133251029094339,16.27905640758545,-38.06775469190592,3.48507927096316,9,4.030529022216797,2.4669647216796875,3.943662643432617,4.412731170654297,7.366134643554673,2,0.034022678367661374,1.3137235485329257,102.847900390625,1.5185197233325336,105.28011322021484,-1.6857112385349762,107.43436431884766,0.034022678367661374
3008,2011-09-15,108.0597915649414,108.4072494506836,105.07164001464844,105.48858642578124,1280588.0,0.03735829682265557,1.042551104072208,1.541673909662304,52.15759927197735,53.11643660657641,0.26574956439999653,-0.2850686274586849,4.487938611151861,6.393762436079697,22.02186347126263,4.239006042480469,2.7112664043495727,0.1250888824462919,-6.535693493298794,6.785871258191378,-3.205302305426244,3.4554800703188278,4.3553811689347555,70.58826242914519,15.476508061484523,3.330391187872542,9,0.13898086547851562,-0.7296676635742188,-0.5038204193115234,0.5211830139160156,6.740699768066392,3,0.0160771125277146,-1.749998284557565,104.16824340820312,1.3137235485329257,102.847900390625,1.5185197233325336,105.28011322021484,0.0160771125277146
3009,2011-09-16,109.65809631347656,109.72759246826172,107.71232604980469,108.68521118164062,1101751.0,0.01479092940480653,2.6249794148322994,0.3783770952455819,51.14942347423054,53.13932852300035,-1.7082937509266856,-1.4313428402006707,2.7431067798111144,4.797539394533544,19.85833063012798,2.0152664184570312,1.8012393251866285,1.3898330688476506,-4.884635452782632,7.664301590477933,-1.7474011919674837,4.527067329662785,1.9416604532519983,99.07401665733127,45.021702777722,3.137234260815141,9,-1.4593238830566406,-2.1889877319335938,-2.1021251678466797,-1.0771217346191406,6.7407073974609375,4,0.03422057834959258,1.042551104072208,108.0597915649414,-1.749998284557565,104.16824340820312,1.3137235485329257,102.847900390625,0.03422057834959258
3010,2011-09-19,106.114013671875,108.47673797607422,106.114013671875,107.78182220458984,788915.0,-0.03231938872502571,-1.83332799641359,-1.7142913157358177,45.35713676556707,52.25308466844024,1.9176113236942172,2.371135908087581,5.984445026668425,8.341979255446148,17.962144430364695,3.5440826416015625,0.791400678825454,-2.241114044189459,-8.334222213627527,3.851994125248609,-5.287668128908493,0.8054400405295752,4.735560405077777,51.85181420152879,2.2360770857450945,3.046554084719032,9,2.084758758544922,1.3550949096679688,-0.017370223999023438,2.466960906982422,10.006828308105483,0,0.04584157285404333,2.6249794148322994,109.65809631347656,1.042551104072208,108.0597915649414,-1.749998284557565,104.16824340820312,0.04584157285404333
3011,2011-09-20,108.75470733642578,108.9631805419922,104.79367065429688,105.62757110595705,652207.0,0.02488543758900974,1.3529416829913998,-1.8749971409358432,43.33333401103945,49.456349918064014,-0.9298010004145851,-0.1399033366729725,3.0497682278178075,5.744741622104556,16.767504452652055,4.169509887695327,0.33579710371145666,0.31271476745605753,-5.749551786401653,6.3749813213137685,-2.718418509472798,3.343848044384913,1.4046986659332674,87.03704644961785,41.32099292696809,3.0311332769288546,9,-0.5559349060058594,-1.2855987548828125,-3.405101776123047,-0.17373275756835938,6.671211242675781,1,0.025559084139073374,-1.83332799641359,106.114013671875,2.6249794148322994,109.65809631347656,1.042551104072208,108.0597915649414,0.025559084139073374
3012,2011-09-21,107.1563949584961,109.03267669677734,106.94792175292969,109.03267669677734,379850.0,-0.014696489164238269,1.2222195114017111,-0.6000000000000028,40.72072606712324,47.20517295000034,-0.29991645074815665,1.5487610865277759,4.33170405814522,7.346588571950406,16.163605998409956,2.0847549438476562,0.37828509091917795,-1.2925468444824162,-7.348252645995231,4.763158957030399,-4.320399745238831,1.7353060562739984,2.3680564152367367,47.887347900646205,7.603402326074267,3.0278529007564092,9,-0.799156188964858,0.312713623046875,-2.258485794067383,1.4245796203613281,11.396659851074219,2,0.04020753562622059,1.3529416829913998,108.75470733642578,-1.83332799641359,106.114013671875,2.6249794148322994,109.65809631347656,0.04020753562622059
3013,2011-09-22,103.0563735961914,105.83605194091795,102.5004425048828,105.62757110595705,1157176.0,-0.038262031527774965,1.2325513705625442,1.3703685631567037,40.00000000000001,45.53596920111775,3.1144775478084057,5.665606359698643,8.08358590715936,11.458517024256395,15.596706862187215,4.6559524536132955,0.03279779243392511,-5.21883850097656,-11.691249548083334,1.253572546130215,-8.455044024529954,-1.9826329774231652,5.9763031005859375,7.69225896965742,-30.370289160202315,3.236205523553389,9,2.918659210205078,4.4127349853515625,1.3029727935791016,5.524600982666016,16.60855102539064,3,0.08226569749859425,1.2222195114017111,107.1563949584961,1.3529416829913998,108.75470733642578,-1.83332799641359,106.114013671875,0.08226569749859425
3014,2011-09-23,100.76314544677734,103.95977020263672,98.05296325683594,103.68180084228516,1125135.0,-0.022252171985011615,2.3999982433874516,1.1351346539589031,41.85185320726379,44.95286794042216,4.874479539163033,7.915892834884772,10.008290634734124,13.733794401776265,14.997622191971955,5.906806945800781,-1.2103008938766493,-7.227149963378906,-14.489242826033617,0.03494289927580496,-10.858196394706255,-3.5961035320515577,8.26953125,24.683542104864525,-16.690056418890773,3.6310464313273525,9,3.1271324157714844,5.906806945800781,3.596200942993164,7.817829132080078,16.956008911132812,4,0.13931031850970665,1.2325513705625442,103.0563735961914,1.2222195114017111,107.1563949584961,1.3529416829913998,108.75470733642578,0.13931031850970665
3015,2011-09-26,103.4038314819336,103.54281616210938,98.5394058227539,99.581787109375,1829838.0,0.026206863863246888,1.4406797953840458,-1.3095223158037819,41.95933081449174,44.774768161218155,2.1675999526020178,5.110314166380618,7.069213962678191,11.078125336503078,15.188481721431273,5.003410339355469,-2.0015389583925582,-4.315445709228513,-11.846108774236697,3.2152173557796715,-8.080777241732605,-0.5501141767244206,4.530873870849604,48.73413367631761,6.269459249810389,3.765331532504095,9,0.4864463806152344,3.2661209106445312,0.9555149078369141,5.177143096923828,10.771240234375,0,0.1256720572416541,2.3999982433874516,100.76314544677734,1.2325513705625442,103.0563735961914,1.2222195114017111,107.1563949584961,0.1256720572416541
3016,2011-09-27,105.41909790039062,105.5580825805664,103.33434295654295,105.5580825805664,1348049.0,0.01948928187258847,30.999780424878065,-0.03636396300724804,39.264991314614804,43.97715499181199,0.6206852092100235,2.9046384448100326,4.694412579385613,9.021716482803228,15.304768919919134,2.2237396240234517,-2.418856985642961,-2.084754562377924,-9.620019691497816,5.450510566741968,-5.85238712693787,1.6828780021820222,1.5274332427978408,67.08858736475364,27.669719432758342,3.7676325645599467,9,-1.5288200378417969,1.2508544921875,0.4169502258300781,3.161876678466797,11.952590942382812,1,0.10151617963665194,1.4406797953840458,103.4038314819336,2.3999982433874516,100.76314544677734,1.2325513705625442,103.0563735961914,0.10151617963665194
3017,2011-09-28,105.00214385986328,108.0597915649414,104.23773956298828,104.3072280883789,1113028.0,-0.003955204026895753,-8.166770356816102,-4.9999451062194655,43.099779421002864,42.97073056392594,1.3056731508603718,2.7742186035695653,4.701489243701658,9.362507897755279,16.278919137156915,3.822052001953125,-2.4024637967024063,-2.0639099121093807,-9.06789984860491,4.940080024386148,-5.565904880357138,1.4380850561383767,-6.949180603027344,69.44438726303069,28.94152285861565,3.5019949682477614,9,-1.1118659973144531,1.6678085327148438,1.1813621520996094,3.5788307189941406,12.23056793212892,2,0.09927201803755481,30.999780424878065,105.41909790039062,1.4406797953840458,103.4038314819336,2.3999982433874516,100.76314544677734,0.09927201803755481
3018,2011-09-29,107.29537963867188,108.2682647705078,104.51570129394531,104.93265533447266,1354962.0,0.021839894829853712,-1.3478229738728136,3.400015370427298,49.78902806990968,42.819575519001404,-1.237537836128368,-0.07567884352899057,1.9628064712670295,6.984589094388227,17.530244167832034,3.752563476562486,-1.9771406333697712,0.5802593231201172,-5.54254497904158,6.703063625281814,-2.4811428279607384,3.6416614742009727,-9.042279815673822,90.4761975891378,44.71435558069666,3.061402151080849,9,-3.7525596618652344,-0.62542724609375,-0.5733108520507812,1.2855949401855469,9.798347473144531,3,0.1049222735294828,-8.166770356816102,105.00214385986328,30.999780424878065,105.41909790039062,1.4406797953840458,103.4038314819336,0.1049222735294828
3019,2011-09-30,104.86316680908205,107.01741027832031,102.98688507080078,107.01741027832031,1171956.0,-0.02266838365063395,2.7419402821211145,-0.9117625215136513,49.37239195265231,43.26571498423309,0.49504561087046284,1.9819934590392592,3.9143657951994015,9.30602015820537,18.57299441305243,4.308494567871094,-1.79173313266854,-1.549664306640608,-7.391174959957553,4.291846346676337,-4.470419633299073,1.3710910200178574,-6.209460388183601,65.00002744708422,14.532780742677048,2.9207553266584716,9,-1.3203468322754048,1.8067855834960795,1.8589019775390483,3.7178077697753764,11.813606262207017,4,0.14115306892694424,-1.3478229738728136,107.29537963867188,-8.166770356816102,105.00214385986328,30.999780424878065,105.41909790039062,0.14115306892694424
3020,2011-10-03,109.44962310791016,109.44962310791016,101.66654205322266,102.70891571044922,1519024.0,0.04373753376319822,1.3092772303450524,-3.1290369420706323,59.332020905945896,45.043346861444924,-3.987862114033419,-2.5317633745426633,-1.142962980157776,4.6121356661043365,18.606126599760625,7.7830810546875,-2.0311347159463367,2.9082321166992244,-3.08755932723372,8.904023560632169,-0.0896636052672477,5.906127838665697,-10.411334353027343,100.0,41.93387782275168,2.997895721966475,10,-5.698329925537109,-2.7796707153320312,-2.7275543212890625,-0.8686485290527344,8.686477661132798,0,0.07555559366199716,2.7419402821211145,104.86316680908205,-1.3478229738728136,107.29537963867188,-8.166770356816102,105.00214385986328,0.07555559366199716
3021,2011-10-04,104.79367065429688,108.75470733642578,104.02925872802734,108.68521118164062,1424895.0,-0.04253968466408342,1.344825758579568,-0.5773193075862632,50.807900346079684,46.16414400355119,0.05266738505679314,1.8524691626020626,3.0141504234718752,9.13471434688617,18.641049291008315,5.4203643798828125,-2.486477114695205,-1.5149227142333928,-7.395721337135626,4.365875908668841,-4.455322025684509,1.425476597217724,-5.130701838232426,40.17854342132091,-22.2160938796141,2.9403993114511167,10,-1.0423774719238281,1.87628173828125,1.9283981323242188,3.787303924560547,12.717002868652344,1,0.08952259238022076,1.3092772303450524,109.44962310791016,2.7419402821211145,104.86316680908205,-1.3478229738728136,107.29537963867188,0.08952259238022076
3022,2011-10-05,107.22588348388672,107.22588348388672,104.3072280883789,106.66995239257812,1312784.0,0.023209539415919966,9.500061756350611,-0.14285630263962734,48.880588760620384,47.15087608806457,-2.6470136742190817,-1.1014271118541217,0.06971204881365622,6.5630539822638525,19.61110803610749,2.9186553955078125,-2.363871022579019,1.2126304626464872,-3.7461812826632297,6.171442207956204,-1.2667754100083641,3.6920363353013386,-6.975715410311523,71.42854342132091,9.654349046308297,2.4794058726548567,10,-3.474590301513672,-0.5559310913085938,-0.4343223571777344,1.3550910949707031,9.937332153320327,2,0.09462086046053764,1.344825758579568,104.79367065429688,1.3092772303450524,109.44962310791016,2.7419402821211145,104.86316680908205,0.09462086046053764
3023,2011-10-06,110.35301971435548,110.35301971435548,107.71232604980469,107.71232604980469,936525.0,0.029164005265003956,-1.0000000000000107,4.750037739992066,50.896063694550755,48.15578836442979,-5.174418967383147,-4.38785394222738,-3.452021894873795,3.3076907507342526,19.992697861356984,3.127136230468764,-2.279719347497263,4.298071670532238,-0.7970100342056696,9.393153375270145,1.7505308181632842,6.845612522901192,-9.550884338720195,100.0,41.17001067681677,2.547540852368956,10,-5.9068069458007955,-3.683067321777358,-2.571201324462905,-1.772045135498061,9.10342407226561,3,0.06234258106796298,9.500061756350611,107.22588348388672,1.344825758579568,104.79367065429688,1.3092772303450524,109.44962310791016,0.06234258106796298
3024,2011-10-07,108.0597915649414,111.04793548583984,107.5733413696289,110.35301971435548,1027261.0,-0.020780837310569344,-1.127653014029498,-0.8684188477439978,52.592600875663685,49.33726281567112,-1.9414820228849123,-2.1559021519637014,-1.5097652348769373,5.462493359728697,19.961856698843565,3.4745941162109375,-1.9998342487716627,1.9735721588134822,-3.1646514502119487,7.111795767838913,-0.5955396456992332,4.542683963326198,-6.493585442208499,68.14818670210258,8.087043140415801,2.5691118045127186,10,-1.7025527954101562,-1.9457740783691406,0.1563549041748047,0.5211830139160156,9.172920227050795,4,0.08360126755793162,-1.0000000000000107,110.35301971435548,9.500061756350611,107.22588348388672,1.344825758579568,104.79367065429688,0.08360126755793162
3025,2011-10-10,112.50726318359376,112.5767593383789,108.2682647705078,109.10216522216795,803848.0,0.041157506915785014,1.4313684124418042,-1.4848491905595251,54.77031438850304,51.06007649054759,-5.544942054671395,-6.360266687284266,-6.15847165776141,0.8988335186683258,19.319778036508076,4.5169677734375,-1.2283868619985583,6.0596862792968835,0.19498751650034762,11.92438504209342,3.1273368978986156,8.992035660695151,-9.992884124550159,99.18694179792186,40.780864795864844,2.932349381398265,10,-5.385612487792983,-6.393245697021499,-4.377983093261733,-3.9262886047363423,7.5746078491210795,0,0.03705991746409598,-1.127653014029498,108.0597915649414,-1.0000000000000107,110.35301971435548,9.500061756350611,107.22588348388672,0.03705991746409598
3026,2011-10-11,109.10216522216795,112.2292938232422,108.9631805419922,111.8818359375,966431.0,-0.030265583439437527,-1.1363621619328943,-0.8163262105293793,52.364863862414374,52.08953031737109,-1.7460778824045775,-2.5956721346455254,-2.93335730827836,4.181187881343774,18.367526361968604,3.5440826416015625,-0.4036642936369361,2.341875076293931,-3.3798869214106873,8.06363707399855,-0.5190059225583781,5.20275607514624,-5.3803005296041135,57.98317932215382,-1.681013116064264,2.8608809988523056,10,-1.9805145263671733,-2.988147735595689,-0.9728851318359233,-0.5211906433105327,9.937332153320327,1,0.08280253218145517,1.4313684124418042,112.50726318359376,-1.127653014029498,108.0597915649414,-1.0000000000000107,110.35301971435548,0.08280253218145517
3027,2011-10-12,107.71232604980469,109.65809631347656,107.29537963867188,109.10216522216795,1826354.0,-0.012738878000570386,-1.1250012865862236,0.5000013723558058,56.057866615260025,52.78606793352113,0.07669483506596464,-0.9767857745623587,-1.5955046104132435,5.400119986739767,17.35664523045082,2.3627166748046875,0.2505307648415851,0.7748317718505859,-4.827194209146029,6.376857752847201,-2.0261812186477215,3.5758447623488934,-2.927873999743042,7.894649406781743,-55.93352737011827,2.8010129904983074,10,-0.5906753540039062,-1.5983085632324219,-1.0076274871826172,0.8686485290527344,11.744117736816406,2,0.09096774559128828,-1.1363621619328943,109.10216522216795,1.4313684124418042,112.50726318359376,-1.127653014029498,108.0597915649414,0.09096774559128828
3028,2011-10-13,109.79708099365234,109.93606567382812,106.114013671875,108.4072494506836,1845170.0,0.0193548409945552,3.583343244801054,-0.9999945105918233,61.81817927762445,54.168933191851366,-1.8057709543317912,-3.0827691605324645,-3.5410725521570896,3.2081058138662115,17.26814317204212,3.822052001953125,0.9571378930926357,2.7727222442626953,-2.9550416795354693,8.50048616806086,-0.09115971763638697,5.636604206161778,-4.077552068992631,56.98920415306611,-11.303452020420579,2.863881961899081,10,-2.6754302978515625,-3.683063507080078,-3.0923824310302734,-1.2161064147949219,8.200035095214858,3,0.06708861999692473,-1.1250012865862236,107.71232604980469,-1.1363621619328943,109.10216522216795,1.4313684124418042,112.50726318359376,0.06708861999692473
3029,2011-10-14,113.41065979003906,113.68862915039062,110.0750503540039,110.28352355957031,1203068.0,0.03291142864349572,-1.039218134458485,2.250010978876641,62.76596179560017,54.55048217959073,-4.558786443823095,-6.746707992589762,-6.9907669848567195,-0.4905891549497028,17.489075172730708,3.8915481567382812,1.6382063953201111,6.198672866821283,-0.108862455234501,12.506208188877068,3.044905205793384,9.352440527849183,-7.2966461181640625,96.33025120364215,24.507568622349112,3.153767661027894,10,-4.551715850830078,-7.539863586425781,-6.167398452758789,-4.829685211181641,0.48644256591798296,4,0.05330878074225831,3.583343244801054,109.79708099365234,-1.1250012865862236,107.71232604980469,-1.1363621619328943,109.10216522216795,0.05330878074225831
3030,2011-10-17,110.97844696044922,114.66151428222656,110.28352355957031,113.96659088134766,1111029.0,-0.021446068950596753,1.0,-0.9555528447350444,57.01754706983522,55.240442926674675,-2.1086510293501703,-4.143835079574643,-4.206727560520932,1.8426097206861982,17.477009318106784,4.37799072265625,1.8593172531053455,3.523238372802737,-2.978199510678067,10.024676256283541,0.2725194310623351,6.773957314543139,-4.864433288574219,56.91059305316788,-14.870180598644957,3.250718941740405,10,-1.4940757751464844,-4.621208190917969,-3.7351856231689453,-2.397472381591797,4.2389984130859375,0,0.056355670878796005,-1.039218134458485,113.41065979003906,3.583343244801054,109.79708099365234,-1.1250012865862236,107.71232604980469,0.056355670878796005
3031,2011-10-18,111.5343780517578,111.74285125732422,109.38013458251952,110.49200439453124,929271.0,0.0050093608852419536,2.2381061920993313,-0.3488364967752807,58.216787142782266,56.27779830247044,-1.796812899453215,-4.72299310522142,-4.531534517780344,1.188782644763151,17.115757003132693,2.3627166748047017,2.3308175301573897,3.940185928344718,-2.792935615348327,10.673307472037763,0.5736251564981956,7.3067467001912405,-4.052764282226548,63.41461237590782,-8.303892613084585,3.3665607718465256,10,-1.146614074707017,-5.177139282226548,-4.899169921874986,-2.9534034729003764,2.9186553955078267,1,0.07663550136076047,1.0,110.97844696044922,-1.039218134458485,113.41065979003906,3.583343244801054,109.79708099365234,0.07663550136076047
3032,2011-10-19,111.4648895263672,112.85472106933594,110.83946228027344,112.15980529785156,705104.0,-0.0006230233817088315,-1.0714252105585094,-0.6666666666666531,55.555557814576346,56.795519871362174,-1.1876840037176066,-4.547316220439228,-4.168716785070487,1.1434430521933194,16.850872727654824,2.0152587890625,2.045168814733131,3.655272674560564,-3.291189854718752,10.60173520383988,0.1820414099209131,7.128503939200215,-2.8344916748046955,62.60164343260711,-6.465546145489576,3.4732312646396553,10,-1.0771255493164205,-5.107650756835952,-5.229259490966811,-2.88391494750978,0.48644256591795454,2,0.06795510120995818,2.2381061920993313,111.5343780517578,1.0,110.97844696044922,-1.039218134458485,113.41065979003906,0.06795510120995818
3033,2011-10-20,111.5343780517578,112.36827850341795,109.10216522216795,111.04793548583984,1287244.0,0.0006234117818253448,2.032260120909089,-0.7000021957753221,59.48616416406205,57.561471347850876,-1.197951423054576,-4.16250136098806,-4.043313775798325,0.9705700805869384,15.575008086871847,3.26611328125,2.5039755322457324,3.3008609771728317,-3.456436357177921,10.058158311523584,-0.07778769000255181,6.679509644348215,3.127136230468764,43.74995711393957,-24.764620193105586,3.3786486671753777,10,-1.146614074707017,-5.177139282226548,-4.117387771606431,-2.9534034729003764,1.042381286621108,3,0.0710280173094886,-1.0714252105585094,111.4648895263672,2.2381061920993313,111.5343780517578,1.0,110.97844696044922,0.0710280173094886
3034,2011-10-21,114.8004913330078,115.00897216796876,110.83946228027344,112.09031677246094,1469594.0,0.02928346701977702,1.6666634136820382,5.571417368528498,57.90554363864054,57.9098301534217,-3.8077703371443476,-6.6647564192756334,-7.144253256031121,-2.39651913838982,13.777504854740599,4.169509887695327,3.003495898395542,5.86510696411132,-0.5315437085727268,12.261757636795366,2.6667816277692964,9.063432300453343,-5.698326110839844,96.47049858114669,30.619264232060218,3.1983253363420197,10,-4.238998413085923,-8.269523620605455,-7.036043167114244,-6.219516754150376,0.8339080810547017,4,0.027845044204443115,2.032260120909089,111.5343780517578,-1.0714252105585094,111.4648895263672,2.2381061920993313,111.5343780517578,0.027845044204443115
3035,2011-10-24,116.3988037109375,116.3988037109375,114.24456024169922,115.35643005371094,817045.0,0.013922522102221668,3.133342116434646,0.3846149515240936,68.84876310831582,59.74137451407742,-5.3596392838075815,-7.6308381271906995,-8.600219303082014,-4.099743952116057,11.993133526713603,2.1542434692382812,3.2514327711626834,6.813670730590815,0.14848229866834117,13.478859162513288,3.481076514629578,10.146264946552051,-7.2966384887695455,100.0,29.624840307548922,3.3325942159612403,10,-5.14239501953125,-9.172920227050781,-8.564863204956055,-7.817829132080078,-0.27796173095701704,0,-0.021492500568933037,1.6666634136820382,114.8004913330078,2.032260120909089,111.5343780517578,-1.0714252105585094,111.4648895263672,-0.021492500568933037
3036,2011-10-25,116.12084197998048,117.58016967773438,115.49541473388672,115.70388793945312,1392100.0,-0.00238801192190341,-4.000009149047127,0.4000043915506702,65.53399817516696,60.79427802073374,-4.44926552276246,-6.861830054316584,-8.180206307863088,-3.8827733560408717,10.803727484846014,2.0847549438476562,3.624304945987845,6.000621795654311,-0.9677394476271814,12.968983038935804,2.516441174013565,9.484802417295057,-6.726811218261744,82.78689631030167,12.026762285365464,3.4841806216407454,10,-4.2737503051757955,-8.304275512695327,-8.286901473999038,-7.539867401123061,4.586456298828111,1,-0.007779797244331643,3.133342116434646,116.3988037109375,1.6666634136820382,114.8004913330078,2.032260120909089,111.5343780517578,-0.007779797244331643
3037,2011-10-26,115.42591857910156,116.88524627685548,114.31404876708984,115.49541473388672,878972.0,-0.005984484688792757,-1.2424187983857946,-0.16667581563008343,59.681695063626314,60.55689088584506,-2.844200171803209,-5.634844649892472,-7.388702872433157,-3.2579396078831167,10.118046842387423,2.571197509765639,3.5595958601599733,4.784509658813477,-2.1311286639497524,11.700147981576706,1.326690497431855,8.242328820195098,-5.540719482421892,74.59011598869364,7.217628488205236,3.457819161381615,10,-2.0847511291503906,-7.609352111816406,-7.591978073120117,-6.844944000244141,4.239006042480483,2,-0.008428654012999859,-4.000009149047127,116.12084197998048,3.133342116434646,116.3988037109375,1.6666634136820382,114.8004913330078,-0.008428654012999859
3038,2011-10-27,118.55305480957031,118.6920394897461,115.77337646484376,117.71915435791016,1332938.0,0.027092149397327292,4.2500085772120375,-11.999231529256779,69.40874282671015,61.294977667079515,-5.139118174475527,-8.300933695164176,-10.24203329310896,-6.399966940089939,9.594029888037008,3.2661209106445312,3.9628763778132736,7.348762130737299,-0.22175158213616442,14.919275843610762,3.5635052743005673,11.13401898717403,-8.206157478027365,98.23007559851659,29.676960429848393,3.78525685643673,10,-4.655952453613281,-10.180553436279297,-11.639881134033203,-9.97208023071289,1.5983123779296875,3,-0.05568580858493599,-1.2424187983857946,115.42591857910156,-4.000009149047127,116.12084197998048,3.133342116434646,116.3988037109375,-0.05568580858493599
3039,2011-10-28,119.66492462158205,120.42933654785156,118.13610076904295,118.83102416992188,1028666.0,0.009378668595235284,-1.062496783556498,1.000000000000017,65.10264892666555,62.19332231783844,-5.889909997449692,-8.692715686078998,-11.050330668402651,-7.55259162114919,8.887717246366178,2.293235778808608,4.389452810573189,7.7205440521240405,-0.1287339404513972,15.569822044699478,3.7959050558363288,11.645183048411752,-8.650415917382844,87.64042726154682,22.013736823830868,3.924638996287717,10,-4.89917373657228,-10.423774719238295,-12.942853927612319,-11.083950042724624,0.9033889770507528,4,-0.05923344125789687,4.2500085772120375,118.55305480957031,-1.2424187983857946,115.42591857910156,-4.000009149047127,116.12084197998048,-0.05923344125789687
3040,2011-10-31,117.71915435791016,119.52593994140624,117.4411849975586,119.24797058105469,1145287.0,-0.016260155344809846,1.0000000000000135,-1.8333318084921142,69.37500900607891,63.433124747093615,-3.2267429316675873,-6.425063882657639,-8.862144508030639,-5.623797755868594,8.734049769806715,2.2237396240234517,4.394739732263915,5.361297225952143,-2.7996879304402142,13.5222823823445,1.2808046477559571,9.441789804148328,-5.76316286934572,55.68185362482113,-10.46093892312335,4.08049257819618,10,-2.9534034729003906,-8.234783172607422,-12.43903923034668,-9.138179779052734,2.9186553955077983,0,-0.017709564388385113,-1.062496783556498,119.66492462158205,4.2500085772120375,118.55305480957031,-1.2424187983857946,115.42591857910156,-0.017709564388385113
3041,2011-11-01,114.1750717163086,115.91236114501952,113.06320190429688,115.35643005371094,1312364.0,-0.030106252979240966,1.4848541305555831,0.7727274995633405,63.247878753566965,64.28782707364813,0.8172578286969099,-2.257876358689316,-5.1969606570649205,-2.110814960898125,8.126913436087813,4.655952453613281,3.9965134235733615,1.34814453125,-6.022391283250911,8.718680345750911,-2.337123376000463,5.033412438500463,-1.3717457218154436,15.094345485316325,-56.003322325108854,3.6852679072504566,11,0.5906791687011719,-3.1271324157714844,-8.894956588745117,-5.594097137451172,7.3661270141601705,1,0.017041988539377106,1.0000000000000135,117.71915435791016,-1.062496783556498,119.66492462158205,4.2500085772120375,118.55305480957031,0.017041988539377106
3042,2011-11-02,117.37168884277344,117.51067352294922,114.31404876708984,114.383544921875,1794307.0,0.027997504870480805,-1.0444422757880356,-2.5294136641630556,64.85014178263508,64.88382458682293,-1.624163795434285,-4.907007405705059,-8.232834759271213,-5.341341728279261,7.617470691687625,3.335601806640625,4.145627412891429,4.037471389770502,-3.1029117796615537,11.177854559202558,0.4672798050544742,7.60766297448653,-4.3084869384765625,58.49047223493879,-13.797310048869704,3.5701915847160266,11,-1.7372894287109375,-6.323749542236328,-12.091573715209961,-8.790714263916016,2.1542510986327983,2,0.028419199458767253,1.4848541305555831,114.1750717163086,1.0000000000000135,117.71915435791016,-1.062496783556498,119.66492462158205,0.028419199458767253
3043,2011-11-03,117.2327117919922,117.649658203125,115.14795684814452,115.14795684814452,1231621.0,-0.0011840764340317333,-1.3999956084653957,0.6976755467724817,58.675091865607854,64.96932994537484,-0.6614301215362133,-4.454583237334518,-7.915733539697129,-5.219673329908318,7.9455877127805925,2.501701354980483,4.224328815975213,3.5545097351074304,-3.6437839381404586,10.75280340835532,-0.04463710151651412,7.153656571731375,-4.169509887695327,56.603769676455975,-12.120540875567947,3.599146836623942,11,-0.48644256591798296,-6.184772491455092,-11.952596664428725,-8.65173721313478,-0.8339080810547017,3,0.020746878515489398,-1.0444422757880356,117.37168884277344,1.4848541305555831,114.1750717163086,1.0000000000000135,117.71915435791016,0.020746878515489398
3044,2011-11-04,117.0937271118164,118.4140625,117.0937271118164,117.4411849975586,525404.0,-0.0011855452121792842,-6.599973650696061,-0.16666605673130536,65.49297353633384,64.59646443737684,-0.18208943963927027,-3.7988670150609494,-7.594327004760828,-5.072351065253315,8.533220733970195,1.3203353881835938,4.488896092209174,2.9638282775878935,-3.874792335120347,9.802448890296134,-0.4554820287662267,6.383138583942014,-3.2939117431640597,62.36559774473383,-7.528666454880266,3.4193103063541175,11,-0.3474578857421875,-6.045787811279297,-11.987340927124023,-8.512752532958984,-0.8339004516601705,4,0.02611275728514273,-1.3999956084653957,117.2327117919922,-1.0444422757880356,117.37168884277344,1.4848541305555831,114.1750717163086,0.02611275728514273
3045,2011-11-07,116.67677307128906,118.83102416992188,116.32931518554688,117.3022003173828,1089243.0,-0.00356085719373489,-2.7894834161562465,1.800008783101272,63.12057731599147,64.32830656413513,0.31116328319882314,-3.2185440331968778,-7.072204082124401,-4.659385652700735,9.02789939301864,2.501708984375,4.624720778044505,2.3383987426757784,-4.546005565784725,9.222803051136282,-1.1038034115544804,5.780600896906037,-2.2140055847168014,62.6505291005291,-7.730278083613953,3.442202154230255,11,0.06949615478515625,-5.628833770751953,-11.57038688659668,-8.09579849243164,1.945770263671875,0,0.033353172400182984,-6.599973650696061,117.0937271118164,-1.3999956084653957,117.2327117919922,-1.0444422757880356,117.37168884277344,0.033353172400182984
3046,2011-11-08,118.13610076904295,118.9005126953125,116.67677307128906,116.67677307128906,800314.0,0.012507439650068619,-2.047622035059103,-2.333329267102597,65.89403961472249,65.01856706981248,-0.9300412735899357,-4.180717881322423,-8.436360656415971,-6.10537991798364,9.555597680258407,2.2237396240234375,4.661605828088113,3.346029663085929,-3.2721366989308507,9.964196025102709,0.036946482077539144,6.655112844094319,-3.0766763763427605,83.33330560901697,11.474080695559195,3.3090831810083876,11,-1.3898315429687358,-5.906803131103501,-12.925477981567369,-9.555126190185533,-1.1118698120117188,1,0.021176498700137936,-2.7894834161562465,116.67677307128906,-6.599973650696061,117.0937271118164,-1.3999956084653957,117.2327117919922,0.021176498700137936
3047,2011-11-09,117.51067352294922,119.52593994140624,116.67677307128906,119.1089859008789,932768.0,-0.005294124675034317,1.3428524824652912,-1.0952388420981196,63.87096956983838,64.40325893016005,0.024817440975425598,-2.9340134783448946,-7.851003337330837,-5.495641196147403,10.155936255560698,2.8491668701171733,4.179122757551923,2.230685043334958,-3.5832260462581473,8.044596132928064,-0.6762705014616017,5.137640588131518,-1.914257914733895,53.96815438691912,-20.560762643504496,2.9069555447965545,11,-0.764404296875,-5.142391204833984,-12.300050735473633,-8.929698944091797,-0.9728851318359375,2,0.034299226501602886,-2.047622035059103,118.13610076904295,-2.7894834161562465,116.67677307128906,-6.599973650696061,117.0937271118164,0.034299226501602886
3048,2011-11-10,117.16321563720705,117.92762756347656,115.6343994140625,115.6343994140625,689994.0,-0.0029568197962401843,-2.0000049903934927,-0.9565190411181316,56.34329198925556,63.429997048225616,0.17253804735722156,-2.1148368551913137,-7.566401087337439,-5.147188512227316,10.367465946702719,2.2932281494140625,3.8672015312086074,1.5149204254150561,-3.743230005801138,6.77307085663125,-1.1141547901930409,4.143995641023153,3.266120910644517,39.28563026396324,-31.126611937026325,2.629075215608096,11,-0.868644714355483,-3.891540527343764,-11.95259284973146,-8.582241058349624,-2.0847549438476705,3,0.020166093012633723,1.3428524824652912,117.51067352294922,-2.047622035059103,118.13610076904295,-2.7894834161562465,116.67677307128906,0.020166093012633723
3049,2011-11-11,119.4564437866211,119.87339782714844,116.53778839111328,116.74626922607422,670622.0,0.01957293624062828,-1.1333317068410267,1.772727499563324,57.91367233209184,62.15651519556039,-2.4064355060901335,-4.14439176304154,-9.787360028678592,-7.381693338549155,10.854251819678632,3.3356094360351562,3.906440429862556,3.505859375,-1.9036079862257367,8.915326736225737,0.8011256943871388,6.210593055612861,0.876994018554683,90.16385476247899,22.523741083989307,2.7047336806128657,11,-2.9881439208984375,-6.1847686767578125,-13.898361206054688,-10.875469207763672,-5.003410339355469,4,-0.02559627575340595,-2.0000049903934927,117.16321563720705,1.3428524824652912,117.51067352294922,-2.047622035059103,118.13610076904295,-0.02559627575340595
3050,2011-11-14,117.2327117919922,120.29035186767578,117.16321563720705,119.52593994140624,1083360.0,-0.018615421019907763,-1.5714249865117689,-0.8461551454277147,52.61438178172268,60.97501553202214,-0.289394812669471,-1.5052570276669712,-7.385772997896353,-5.151517902533399,11.17424166087993,3.127136230468736,3.316777526719946,0.9694141387939652,-3.928748991342516,5.867577268930447,-1.4796674262742755,3.418495703862206,-1.5983123779297017,34.32836554611552,-30.098854628722165,2.4490815650682425,11,0.06948852539061079,-3.9610366821289205,-10.997083663940444,-9.58987426757814,-0.48644256591798296,0,-0.008298751406195959,-1.1333317068410267,119.4564437866211,-2.0000049903934927,117.16321563720705,1.3428524824652912,117.51067352294922,-0.008298751406195959
3051,2011-11-15,120.08187103271484,120.63780975341795,115.98185729980469,116.88524627685548,1364928.0,0.02430344907296811,1.161285867078439,-1.3939410069932041,59.940662099422774,60.42951778944298,-2.47257841173311,-3.880164496624957,-10.103192800046344,-7.983148476524974,11.619994907348593,4.655952453613267,2.889564508302499,3.3911987304687443,-1.2547468699484625,8.037144330885951,1.068225930260141,5.714171530677348,-4.354352569580072,88.888804175619,24.683534921751388,2.322972800208604,11,-2.188987731933608,-6.705959320068359,-13.46403694152832,-13.5509033203125,-2.9186553955077983,1,-0.012152772814110535,-1.5714249865117689,117.2327117919922,-1.1333317068410267,119.4564437866211,-2.0000049903934927,117.16321563720705,-0.012152772814110535
3052,2011-11-16,119.03949737548828,121.4022216796875,118.76152801513672,119.52593994140624,1019472.0,-0.00868052478081871,-4.066655931843632,-0.1521738092737702,51.1400661949694,59.592292714927595,-1.306096743160552,-2.3623427708719476,-9.057210429097125,-6.9524308524308935,11.889421462150517,2.6406936645507812,2.47142864075073,1.9700946807861328,-2.0787463328552747,6.01893569442754,-0.05432582603457092,3.9945151876068365,-3.115567260742182,59.03611111111111,-0.8295064281397373,2.0244205068207055,11,-0.5211868286132812,-5.281379699707031,-12.421663284301758,-12.508529663085938,-2.4322128295898438,2,-0.016929392872856774,1.161285867078439,120.08187103271484,-1.5714249865117689,117.2327117919922,-1.1333317068410267,119.4564437866211,-0.016929392872856774
3053,2011-11-17,119.4564437866211,120.4988250732422,117.9971160888672,118.20559692382812,1489057.0,0.0035025888072899303,-1.999995425497414,-2.5714173685284396,49.49493567943217,57.814732953049635,-1.5359566859103069,-2.2718354067099256,-9.349134746754913,-7.420891334658833,12.568817858833972,2.501708984375,2.468122225653943,1.9909378051757756,-1.246696174378073,5.228571784729624,0.37212081539885844,3.6097547949526927,-3.4745864868164062,64.1024522209617,7.430010145415039,1.6188169897769231,11,-0.9381332397460938,-5.698326110839844,-12.83860969543457,-15.774639129638672,-2.8491592407226562,3,-0.02443279996448966,-4.066655931843632,119.03949737548828,1.161285867078439,120.08187103271484,-1.5714249865117689,117.2327117919922,-0.02443279996448966
3054,2011-11-18,117.9971160888672,118.9005126953125,117.4411849975586,118.3445816040039,932224.0,-0.012216399982244663,1.0,-0.27778421601574943,50.6896425095242,56.43351797455327,0.07263088230516246,-0.5910489403128167,-7.711956620747642,-5.963278524713147,12.568703586470834,2.0152587890625,2.130227418971529,0.37177886962892615,-2.6180349327007377,3.36159267195859,-1.1231280315358987,1.866685770793751,-1.690036926269542,37.17939695238872,-18.807934185065264,1.4949069011648295,11,0.5211944580077983,-2.7449226379394673,-11.379281997680678,-14.31531143188478,0.6254272460937358,4,-0.024734972279404688,-1.999995425497414,119.4564437866211,-4.066655931843632,119.03949737548828,1.161285867078439,120.08187103271484,-0.024734972279404688
3055,2011-11-21,113.89710235595705,117.51067352294922,113.54964447021484,117.51067352294922,820132.0,-0.034746728299887564,1.1923072050806733,10.399797993105802,49.32885287889218,54.59294167057213,4.176037803040572,3.4909149577218415,-3.408619509871457,-1.9054823263610956,12.31130485787138,4.447471618652358,1.9245150607771961,-3.603149795532218,-6.991756448643756,-0.2145431424206805,-5.297453122087987,-1.9088464689764493,7.5051193237304545,4.4247624247878665,-54.39158145871529,1.694303326555771,11,3.5788307189941264,1.355091094970689,-6.532232284545913,-10.215297698974624,3.891540527343736,0,0.004880994158843022,1.0,117.9971160888672,-1.999995425497414,119.4564437866211,-4.066655931843632,119.03949737548828,0.004880994158843022
3056,2011-11-22,115.21744537353516,116.1903305053711,113.06320190429688,114.66151428222656,924950.0,0.01159241973910552,1.5000015248411878,-0.15384534180112297,44.280441309506074,52.41621630831298,2.679972449148437,2.2128769065170246,-4.427695075365307,-3.275218416981403,11.826767947698563,3.1271286010742188,1.6054822280754024,-2.2376369476318416,-5.726272318841623,1.2509984235779399,-3.9819546332367253,-0.49331926202695797,6.027724761962887,25.833293687534997,-31.66007220771531,1.7443176856048896,11,2.0152664184570312,0.034748077392578125,-7.296640396118164,-11.535640716552734,3.89154052734375,1,0.013269030983829033,1.1923072050806733,113.89710235595705,1.0,117.9971160888672,-1.999995425497414,119.4564437866211,0.013269030983829033
3057,2011-11-23,114.45303344726562,115.98185729980469,113.54964447021484,114.66151428222656,918693.0,-0.006634515491914517,-1.4137970198073777,-0.37501200817928554,42.85712045132481,50.917752804098455,3.3134954849265483,3.057421194897799,-3.4072518621698435,-2.550721362076686,11.677582898473037,2.4322128295898438,1.3471311860379558,-2.953404617309573,-6.585359470181032,0.678550235561886,-4.769382043745296,-1.1374271908738507,6.464857958984368,18.69152741324147,-37.30685408495532,1.815977426435729,11,2.7796783447265625,0.7991600036621094,-6.080532073974609,-10.771228790283203,4.655952453613281,2,0.023679426471384435,1.5000015248411878,115.21744537353516,1.1923072050806733,113.89710235595705,1.0,117.9971160888672,0.023679426471384435
3058,2011-11-24,111.95133209228516,115.14795684814452,110.90895080566406,115.14795684814452,1138841.0,-0.021857885978471048,1.6521761959769878,15.332942984703145,38.21654492028788,48.72918309167579,5.585520462110722,5.311502654457868,-0.7987658205063752,-0.13717496569262266,11.366673777395384,4.2390060424804545,0.7998178936262548,-5.125019836425778,-9.451730518988882,-0.7983091538626752,-7.288375177707323,-2.961664495144234,8.65237173388671,13.043523919539462,-40.40829734549818,2.1633553412815503,11,4.204254150390625,3.300861358642578,-3.5788307189941406,-8.269527435302734,9.65936279296875,3,0.041589075954676646,-1.4137970198073777,114.45303344726562,1.5000015248411878,115.21744537353516,1.1923072050806733,113.89710235595705,0.041589075954676646
3059,2011-11-25,112.5767593383789,112.78523254394531,109.79708099365234,111.25640869140624,616532.0,0.005586599412485738,2.4400007026450194,-0.4130452423458491,40.694002048231404,47.4046964546212,4.337742851055623,4.350892947591461,-1.3594652141350707,-0.8258235392431743,10.76829574841355,2.9881515502929688,0.3221113809963754,-4.145184326171872,-8.732478927544634,0.4421102752008892,-6.43883162685826,-1.8515370254854844,7.445259306562491,36.03610553926863,-15.580781867243203,2.2936473006863842,11,3.0228919982910156,3.0228919982910156,-4.204257965087891,-5.941551208496094,9.172920227050781,4,0.03580246252607733,1.6521761959769878,111.95133209228516,-1.4137970198073777,114.45303344726562,1.5000015248411878,115.21744537353516,0.03580246252607733
3060,2011-11-28,115.6343994140625,116.12084197998048,113.27167510986328,113.27167510986328,927263.0,0.027160491149803345,-1.411764136047053,1.789467297658032,44.705884632287585,45.7119434027173,1.150529990804344,1.1900760036822646,-4.201258987862502,-3.9850261109142764,9.954798997589723,3.5440826416015767,0.14638621991907996,-0.9833065032958928,-5.569935905097765,3.6033228985059793,-3.276621204196829,1.3100081976050433,3.569624218775772,91.30440489942433,41.894252668503654,2.293314700900937,11,-0.034748077392578125,-0.034748077392578125,-7.088169097900391,-8.964447021484375,6.1152801513671875,0,0.025841306186046964,2.4400007026450194,112.5767593383789,1.6521761959769878,111.95133209228516,-1.4137970198073777,114.45303344726562,0.025841306186046964
3061,2011-11-29,116.12084197998048,116.3988037109375,114.45303344726562,115.70388793945312,768178.0,0.004206728866002374,3.000031368366571,0.17647172790592391,47.04142665314559,45.25653900918131,0.04819538815425517,0.9031867150046793,-4.546882937547892,-4.579000716343089,10.341439929326969,1.945770263671875,-0.25572137142462736,-0.5941524505615092,-5.043106552752903,3.8548016516298844,-2.818629501657213,1.6303246005341947,2.3306262417229107,95.78955762214557,45.016259655036095,2.2244770510956973,11,-0.9728889465332173,-0.5211906433105611,-6.879695892333999,-8.894958496093764,7.227149963378892,1,0.014362631848706675,-1.411764136047053,115.6343994140625,2.4400007026450194,112.5767593383789,1.6521761959769878,111.95133209228516,0.014362631848706675
3062,2011-11-30,120.7072982788086,120.7072982788086,114.5920181274414,115.07846069335938,1460830.0,0.039497270435042475,1.172839439238909,13.499899361401893,56.39098468464005,46.02276667642663,-4.779410100996074,-3.605412545608772,-8.88479595408937,-9.246301066114967,10.407862972066951,6.1152801513671875,-0.2756434019547953,3.8255233764648438,-0.9641275901948632,8.61517434312455,1.4306978931349903,6.220348859794697,-10.91021728515625,100.0,45.800111631960675,2.394825483329853,11,-5.455108642578125,-5.107646942138672,-10.875469207763672,-12.890731811523438,-0.13898468017579546,2,-0.013241224024730602,3.000031368366571,116.12084197998048,-1.411764136047053,115.6343994140625,2.4400007026450194,112.5767593383789,-0.013241224024730602
3063,2011-12-01,119.66492462158205,121.54119873046876,119.03949737548828,120.7072982788086,1017116.0,-0.00863554790878418,-1.1818163671326702,-0.18518453257936024,50.39371145154843,45.98988544776266,-4.139685608346227,-2.499638629803414,-7.468690898293218,-8.28055773309724,10.519543920502446,2.501701354980483,-0.7691458262853246,2.6615390777588033,-2.2865190317853745,7.609597187302981,0.18751002298671438,5.135568132530892,-9.649639282226573,84.02371169181299,32.953109068702105,2.4740290547720902,12,-3.9957847595214986,-3.9957847595214986,-9.086057662963881,-11.84835815429689,0.5559310913085795,3,-0.004645795102125261,1.172839439238909,120.7072982788086,3.000031368366571,116.12084197998048,-1.411764136047053,115.6343994140625,-0.004645795102125261
3064,2011-12-02,120.1513671875,120.77679443359376,118.55305480957031,120.63780975341795,853821.0,0.004065038836202239,4.818170930104718,0.4666681305168782,55.89888108239133,46.71988858148479,-4.792381952292999,-2.893622847642007,-7.494115120547249,-8.834922504264398,10.400702193314645,2.2237396240234517,-0.941447472770605,2.9950996398925724,-2.149744364732868,8.139943644518013,0.4226776375798522,5.567521642205293,-9.67504531249999,83.19333003045462,28.765473604887198,2.572422002312717,12,-4.482227325439453,-4.482227325439453,-9.016565322875977,-11.778865814208984,0.694915771484375,4,0.01214574358922249,-1.1818163671326702,119.66492462158205,1.172839439238909,120.7072982788086,3.000031368366571,116.12084197998048,0.01214574358922249
3065,2011-12-05,120.5683135986328,121.88866424560548,119.66492462158205,120.3598403930664,699252.0,0.0034701761693824995,-1.7826228083993754,-0.42856694741132917,51.09034363806313,47.476544395768904,-4.652790422437107,-3.1664204313362916,-7.520823262783139,-9.294754733044371,10.607962448980222,2.2237396240234375,-1.1098929916793452,3.217469024658186,-2.1409416415034883,8.57587969081986,0.5382636915773418,5.89667435773903,-9.649396649414044,82.24292352886218,30.845064478885185,2.679205333080837,12,-4.725440979003892,-4.725440979003892,-8.56486320495604,-11.327163696289048,-0.20847320556639204,0,0.00979831210652593,4.818170930104718,120.1513671875,-1.1818163671326702,119.66492462158205,1.172839439238909,120.7072982788086,0.00979831210652593
3066,2011-12-06,120.63780975341795,120.915771484375,119.1089859008789,120.1513671875,725878.0,0.0005764048008209954,2.466700823421775,2.3333577310156444,53.74593299826982,48.686412456540566,-4.327648524987367,-3.203110253526603,-7.256195729329576,-9.446003599812187,10.743167463186785,1.8067855834960938,-1.210554035200147,3.161879730224598,-2.387122428081753,8.710881888530949,0.38737865107141545,5.936380809377781,-9.06070796641599,82.85713090739478,31.08599709371404,2.774501079153177,12,-4.794937133789048,-4.794937133789048,-8.512748718261705,-11.396659851074205,-1.1813659667968608,1,0.009216594816205514,-1.7826228083993754,120.5683135986328,4.818170930104718,120.1513671875,-1.1818163671326702,119.66492462158205,0.009216594816205514
3067,2011-12-07,121.54119873046876,121.6106948852539,119.8039093017578,121.6106948852539,896462.0,0.007488439809188563,50.996706553958035,-0.14286610517728326,54.77707518587997,50.526471374939696,-4.604004379101468,-3.9938256393567,-7.794632921190228,-10.445585019961655,10.786136507642263,1.806785583496108,-0.9313116271668207,3.8637424468994226,-1.9757278680371968,9.703212761836042,0.9440072894311129,6.783477604367732,-9.345403195950595,89.58314749373868,37.74543232369906,2.919735157468312,12,-5.698326110839858,-5.698326110839858,-8.634353637695327,-12.300048828125014,-0.27796173095704546,2,0.01486568531298893,2.466700823421775,120.63780975341795,-1.7826228083993754,120.5683135986328,4.818170930104718,120.1513671875,0.01486568531298893
3068,2011-12-08,119.52593994140624,121.9581527709961,119.17848205566406,121.6106948852539,1387508.0,-0.016580869780061902,1.0,29.99813371391566,53.416161139509065,51.94004460730388,-1.5659726275744816,-1.889349584077209,-5.504244469010146,-8.565843895287145,11.095706396902894,2.7796707153320312,-0.6493449619973859,1.730347442626936,-4.1606901657264075,7.62138505098028,-1.2151713615497357,4.675866246803608,-6.748572284222831,28.571428571428154,-24.082764762081073,2.9455188041766704,12,-1.9110260009765483,-3.648323059082017,-6.184770584106431,-10.284790039062486,2.0847549438476705,3,0.00872089905954776,50.996706553958035,121.54119873046876,2.466700823421775,120.63780975341795,-1.7826228083993754,120.5683135986328,0.00872089905954776
3069,2011-12-09,116.3988037109375,118.83102416992188,115.8428726196289,118.06661224365234,1502883.0,-0.02616282483954291,-1.1500039798318589,0.8000021957672871,55.8441502889967,53.17762968027155,2.414216261561023,1.050848288449913,-2.054234108692384,-5.592675742307051,10.706278957736142,3.6830673217773295,-0.31767100602645826,-1.2439067840576143,-7.1121204146055135,4.624306846490285,-4.178013599331564,1.6902000312163352,-2.8869732446490843,9.09085238203363,-47.612469352889896,2.9341068152739496,12,1.8067893981933594,-0.5211868286132812,-2.501699447631836,-7.15765380859375,5.698333740234375,4,0.032835835765500976,1.0,119.52593994140624,50.996706553958035,121.54119873046876,2.466700823421775,120.63780975341795,0.032835835765500976
3070,2011-12-12,116.25982666015624,117.78864288330078,115.6343994140625,115.70388793945312,819903.0,-0.0011939731883018334,-5.2000131746519695,-0.3333348581675372,52.577332033980824,53.792730278142145,2.9628111739791194,1.1733609530632094,-1.7351987046954207,-5.626681763326459,10.208255897338331,2.1542434692382812,0.3913887434891308,-1.3342395782470788,-7.232814192070705,4.564335035576548,-4.283526885158892,1.6150477286647344,-2.0722904094912025,9.890127125340753,-48.62293539960559,2.9492873069118115,12,2.015258789062514,-0.38220977783201704,-2.3627223968505717,-7.018676757812486,6.184768676757827,0,0.03945005278766667,-1.1500039798318589,116.3988037109375,1.0,119.52593994140624,50.996706553958035,121.54119873046876,0.03945005278766667
3071,2011-12-13,118.62254333496094,119.1089859008789,116.12084197998048,116.12084197998048,1285982.0,0.02032272662603618,-1.3888893971693006,4.499958829664688,59.55415371232049,54.144193503439965,1.1088915542861315,-1.3747760217789278,-3.7365914110658736,-8.132645195392826,10.010901938083755,2.9881439208984233,1.1129700564033982,1.1014434814453153,-4.7029056562378315,6.905792619128462,-1.800731087396258,4.003618050286889,-3.813357762669426,47.25269554705399,-15.624289475269762,2.9021745688415725,12,0.17373275756835938,-2.7449264526367188,-4.725439071655273,-9.381393432617188,3.4745941162109375,1,0.01464558935648319,-5.2000131746519695,116.25982666015624,-1.1500039798318589,116.3988037109375,1.0,119.52593994140624,0.01464558935648319
3072,2011-12-14,117.02423095703124,118.9005126953125,116.67677307128906,118.13610076904295,1145258.0,-0.013473934489976802,-1.4615423593546513,-0.44444546100523885,62.126249482516755,55.447808840214236,2.380113321292157,0.06831926575294744,-1.8664873619692486,-6.703862276011549,9.588288972274015,2.2237396240234375,1.5201296734685172,-0.3961055755615348,-6.159292012562986,5.367080861439916,-3.2776987940622604,2.4854876429391908,-1.6431280088433624,21.977953037097404,-45.25273772383973,2.881593218500728,12,1.772045135498061,-1.146614074707017,-2.5364475250244,-7.783081054687486,5.8373184204101705,2,0.02078383946383644,-1.3888893971693006,118.62254333496094,-5.2000131746519695,116.25982666015624,-1.1500039798318589,116.3988037109375,0.02078383946383644
3073,2011-12-15,116.53778839111328,117.649658203125,115.28694152832031,117.0937271118164,927753.0,-0.004156767892767199,1.8333318084921455,0.5000034308848252,59.531772206837125,55.85146340959709,2.6555860593094565,0.3424497724952005,-1.209114245578931,-6.346005833828428,9.50658483334082,2.3627166748046875,1.8417715361270837,-0.7366153717041044,-6.430106411895537,4.956875668487328,-3.5833608917998134,2.1101301483916046,5.4203643798828125,32.7271674754423,-36.861122289220575,2.8467455200957135,12,2.084758758544922,-0.6601715087890625,-1.9805126190185547,-7.296638488769531,6.0457916259765625,3,0.0405486381167568,-1.4615423593546513,117.02423095703124,-1.3888893971693006,118.62254333496094,-5.2000131746519695,116.25982666015624,0.0405486381167568
3074,2011-12-16,115.07846069335938,117.51067352294922,113.89710235595705,116.74626922607422,1098071.0,-0.012522356206522867,1.2608720556962298,2.9999862765548664,48.55071195469712,55.56928211144531,3.709769164742724,1.6568556857135945,0.481639613111156,-4.986220106929906,9.76613973841417,3.6135711669921733,1.4760623803113617,-2.0500102996826115,-7.814678847413816,3.7146582480485932,-4.932344573548221,0.832323974182998,6.746267852783205,22.666629582569485,-42.34990564744676,2.8823342738656024,12,2.8491668701171875,0.7991561889648438,-0.2953376770019531,-5.837310791015625,9.65936279296875,4,0.05676330872464885,1.8333318084921455,116.53778839111328,-1.4615423593546513,117.02423095703124,-1.3888893971693006,118.62254333496094,0.05676330872464885
3075,2011-12-19,114.45303344726562,116.3988037109375,113.96659088134766,114.1750717163086,877818.0,-0.005434789814927066,-5.9999451062194655,-0.16666285458113567,45.68343548009369,54.67344905387019,3.7733251864918884,2.451770937932139,1.1926197678729977,-4.4128315920393675,9.871624805441757,2.4322128295898438,1.3518460314841292,-2.7032341003418026,-8.40734040117836,3.0008722004947543,-5.555287250760088,0.148819050076483,7.054590051269528,10.666606161034519,-48.37300767041516,2.8520531504182793,12,3.4745941162109375,1.4245834350585938,0.41695404052734375,-5.211883544921875,11.813613891601577,0,0.06678812936337142,1.2608720556962298,115.07846069335938,1.8333318084921455,116.53778839111328,-1.4615423593546513,117.02423095703124,0.06678812936337142
3076,2011-12-20,116.74626922607422,116.95474243164062,112.9242172241211,113.61913299560548,970537.0,0.020036478804777103,1.2745097195014317,11.250240166881621,38.367351328485334,52.85014640304856,0.9722668990454792,0.29401785598213337,-0.876878307098707,-6.713121418549008,9.958445508800446,4.030525207519531,1.0545853793930746,-0.4864395141601534,-6.121707001685039,5.148827973364732,-3.304073257922596,2.331194229602289,4.456933426757814,63.95353142054703,9.678111517639515,2.8176337437624412,12,0.694915771484375,-0.86865234375,-1.4593315124511719,-7.505119323730469,8.894950866699219,1,0.04880949214578556,-5.9999451062194655,114.45303344726562,1.2608720556962298,115.07846069335938,1.8333318084921455,116.53778839111328,0.04880949214578556
3077,2011-12-21,117.16321563720705,117.8581314086914,116.25982666015624,117.02423095703124,791271.0,0.0035713895946896113,1.0909050078598883,0.04444471552650485,42.37286400928925,51.6231133885797,-0.14640015766346437,0.09541391484593476,-1.0158235483132074,-7.061536216776162,9.92705450059609,1.5983047485351705,0.8595050531307749,-0.20500221252440554,-5.687090146450743,5.2770857214019316,-2.946046179487581,2.53604175443877,3.5432478899023323,85.91552780432316,33.94060257539532,2.74104396696317,12,-1.1466140747070455,-1.2855987548828267,-1.5288181304931783,-7.817829132080092,8.96444702148436,2,0.042111526105963026,1.2745097195014317,116.74626922607422,-5.9999451062194655,114.45303344726562,1.2608720556962298,115.07846069335938,0.042111526105963026
3078,2011-12-22,116.60728454589844,118.48355865478516,116.32931518554688,117.16321563720705,970086.0,-0.004744928587740671,-2.8749922805091432,-3.9999451062187497,39.24049518783567,49.77826282178403,-0.05366230052447918,1.0730582334445558,-0.24982763843101452,-6.356391558581976,9.08359584883896,2.1542434692382812,0.5460694073856303,-0.9937309265136776,-5.869138430536054,3.881676577508699,-3.431434678524866,1.4439728254975108,3.6322442030316466,66.25006518690114,17.471241162994048,2.4377037520111866,12,-0.5906829833984375,-0.7296676635742188,-0.4690704345703125,-6.879692077636719,11.605133056640625,3,0.053635284072507394,1.0909050078598883,117.16321563720705,1.2745097195014317,116.74626922607422,-5.9999451062194655,114.45303344726562,0.053635284072507394
3079,2011-12-23,116.60728454589844,116.60728454589844,116.60728454589844,116.60728454589844,0.0,0.0,1.0,-0.0,37.66234198301761,48.12104170501035,-0.023444765959169445,1.4656415460966628,-0.15192600647866072,-6.215649435948137,7.915909919168795,0.0,0.09249132482418077,-1.1952571868896484,-5.495506551760286,3.1049921779809893,-3.3453818693249673,0.9548674955456704,3.193325511543108,66.25006518690114,20.807645557306003,2.1501246824353184,12,-0.5906829833984375,-0.7296676635742188,-0.4690704345703125,-6.879692077636719,14.245819091796847,4,0.05125147622178816,-2.8749922805091432,116.60728454589844,1.0909050078598883,117.16321563720705,1.2745097195014317,116.74626922607422,0.05125147622178816
3080,2011-12-27,118.62254333496094,119.52593994140624,118.13610076904295,118.13610076904295,286458.0,0.017282443347433007,-4.714299157765629,100.0,44.4015275439886,46.43741657519569,-1.8643643964038716,-0.33125857626362176,-1.965437675522594,-7.9716079405536675,7.8695182409878885,2.9186553955077983,-0.1644054309108185,0.6705944061279325,-3.518685098790101,4.859873911045966,-1.4240453463310843,2.7652341585869493,-5.698326110839844,86.31574446348745,43.72209595319144,2.094639752459018,12,-2.3974647521972656,-2.7449264526367188,-1.7372913360595703,-8.894950866699219,13.133956909179688,1,0.05155242822689399,1.0,116.60728454589844,-2.8749922805091432,116.60728454589844,1.0909050078598883,117.16321563720705,0.05155242822689399
3081,2011-12-28,117.78864288330078,119.38695526123048,117.649658203125,117.8581314086914,533523.0,-0.007029864882473702,-9.000043915506646,-0.1428504211170146,39.534879762448334,43.92726438407697,-1.2976546107059477,0.6682577019071942,-0.9532425740314068,-6.947199011656849,7.846418840209604,1.737297058105483,-0.2797456248661092,-0.2466960906982365,-4.347977953796899,3.8545857724004264,-2.297337022247575,1.803944840851102,-4.732391204833988,46.80842614740662,9.738990575234155,2.050640931549333,12,-1.5635643005371094,-1.9110260009765625,-1.4245796203613281,-8.061050415039062,13.689888000488281,2,0.07197641680926758,-4.714299157765629,118.62254333496094,1.0,116.60728454589844,-2.8749922805091432,116.60728454589844,0.07197641680926758
3082,2011-12-29,119.1089859008789,119.1089859008789,117.78864288330078,117.78864288330078,458862.0,0.011209425503664772,1.0,-19.000878348704436,48.79031240578891,42.733768850627165,-2.5604328462197117,-0.8200086638309614,-2.0740322255130366,-8.038572406134506,7.728078475793055,1.320343017578125,-0.25752190363749605,1.1535625457763672,-2.787665086825683,5.0947901783784175,-0.817051270524658,3.1241763620773924,-5.92334045715333,86.95642834639695,46.79567652198516,1.9706138163010274,12,-2.8839073181152344,-3.2313690185546875,-2.8665332794189453,-9.381393432617188,12.300056457519531,3,0.05484249691564469,-9.000043915506646,117.78864288330078,-4.714299157765629,118.62254333496094,1.0,116.60728454589844,0.05484249691564469
3083,2011-12-30,119.1089859008789,119.1089859008789,119.1089859008789,119.1089859008789,0.0,0.0,1.0,0.0,59.60592944653051,43.96212634971976,-2.410882949889384,-0.9104741848582307,-1.8726046668929541,-7.859428876522884,7.390905228533046,0.0,-0.6113231925813665,1.1813594818115263,-2.716707948157975,5.079426911781027,-0.7676742331732243,3.130393196796277,-5.796534567199714,85.71417368528407,39.90387342468526,1.9490337149847503,12,-2.8839073181152344,-3.2313690185546875,-2.8665332794189453,-9.381393432617188,12.92548370361331,4,0.0589265092362834,1.0,119.1089859008789,-9.000043915506646,117.78864288330078,-4.714299157765629,118.62254333496094,0.0589265092362834
3084,2012-01-02,121.6106948852539,122.02764129638672,120.3598403930664,121.4022216796875,388113.0,0.02100352853693921,2.2000292772186643,100.0,66.24473003853714,46.24671463399126,-4.345529274427818,-3.4754357486985725,-4.244955718026489,-10.201134974568191,7.540871766813415,2.9186553955078125,-0.8513542656033763,3.610102081298834,-0.511456246266988,7.731660408864656,1.5493229175159229,5.670881245081745,-8.17397377942018,90.47629005752565,38.46491742936905,2.060779163782909,1,-4.134765625,-5.698333740234375,-5.906805038452148,-11.883102416992188,9.242408752441378,0,0.05428570837058566,1.0,119.1089859008789,1.0,119.1089859008789,-9.000043915506646,117.78864288330078,0.05428570837058566
3085,2012-01-03,121.74967956542969,122.58358001708984,121.19374084472656,122.23612213134766,1290984.0,0.0011428656032836937,1.3529510536478886,-2.3333577310155533,60.97562804328125,48.758745380079695,-3.733226201428991,-3.711677144744044,-4.301826638806318,-10.19987596714104,7.464545804046431,1.3898391723632812,-0.9776698592162063,3.690018463134763,-0.6162092098259961,7.996246136095522,1.5369046266543762,5.843132299615149,-7.969321651973843,83.09862857372595,29.225998370078457,2.1531138364803803,1,-2.3279762268066406,-3.9957809448242188,-6.150028228759766,-12.022087097167969,9.103424072265597,1,0.07477164707750461,2.2000292772186643,121.6106948852539,1.0,119.1089859008789,1.0,119.1089859008789,0.07477164707750461
3086,2012-01-04,121.74967956542969,123.13951110839844,121.26323699951172,121.26323699951172,792275.0,0.0,-6.714267789645383,-1.0,68.68134453416535,51.681909882843705,-3.295401114602342,-3.8199589553039317,-4.20905896322104,-10.058208497922521,7.630984278139216,1.8762741088867188,-0.6910974985161005,3.634424972534177,-0.8374675440883408,8.106317489156694,1.398478714222918,5.870371230845436,-7.441128325755798,74.02605550161189,15.453105400565505,2.23594625831126,1,-2.0152664184570312,-3.717815399169922,-6.150028228759766,-12.022087097167969,8.686477661132812,2,0.08219176193669697,1.3529510536478886,121.74967956542969,2.2000292772186643,121.6106948852539,1.0,119.1089859008789,0.08219176193669697
3087,2012-01-05,123.34799194335938,123.34799194335938,121.33272552490234,122.1666259765625,387636.0,0.01312785695728036,2.4117563483247655,2.4285826314716354,74.74750051151415,55.62713269658576,-4.385303603922225,-5.561090571967142,-5.6717155818125775,-11.524093641707367,7.637404409773521,2.0152664184570312,-0.20242523542962942,5.142397689819333,0.3198436691560289,9.964951710482637,2.731120679487674,7.553674700150992,-8.332963914187516,100.0,36.58147566255016,2.4112770103316543,1,-3.3703536987304688,-5.211887359619141,-7.974189758300781,-13.620399475097656,7.852569580078125,3,0.06591545441747582,-6.714267789645383,121.74967956542969,1.3529510536478886,121.74967956542969,2.2000292772186643,121.6106948852539,0.06591545441747582
3088,2012-01-09,120.5683135986328,122.72256469726562,119.8039093017578,121.4022216796875,1502978.0,-0.02253525412884705,-1.4705927939913155,-0.7058846322750759,68.20275938133992,59.02051240751046,-1.1003818719368326,-2.84519058663318,-2.8866970261449723,-8.558012955835224,7.615160569938081,3.5440826416015767,0.23584272098429437,2.310600662231437,-2.593869531091542,7.215070855554416,-0.14163443443005974,4.762835758892933,-4.719989178042184,21.568467052719868,-45.06317405280306,2.4522350966614916,1,-0.06948852539061079,-2.432209014892564,-5.142393112182603,-10.84072113037108,12.161071777343764,0,0.08991358041096942,2.4117563483247655,123.34799194335938,-6.714267789645383,121.74967956542969,1.3529510536478886,121.74967956542969,0.08991358041096942
3089,2012-01-10,120.22085571289062,121.9581527709961,120.01238250732422,121.26323699951172,1401586.0,-0.0028818341682943505,-1.6666666666666667,1.2499954255182675,69.48357194695517,61.8074062300623,-0.2083432875361666,-2.3154257634006683,-2.5736706881419877,-8.01873287448322,8.132547333244363,1.945770263671875,0.57678235729459,1.7720401763915987,-3.125298830258174,6.669379183041372,-0.6766293269332806,4.220709679716478,-3.6225645400231343,11.764579252147685,-59.38732618631116,2.448669503324886,1,0.2779693603515625,-2.0847511291503906,-4.551715850830078,-10.423774719238281,13.898361206054659,1,0.09826592750108731,-1.4705927939913155,120.5683135986328,2.4117563483247655,123.34799194335938,-6.714267789645383,121.74967956542969,0.09826592750108731
3090,2012-01-11,120.84628295898438,121.26323699951172,119.66492462158205,120.29035186767578,1688755.0,0.005202319035121361,1.2999961574142487,-0.5333279659218163,65.60845731002098,64.70447040201482,-0.5421762384108177,-2.719035847520061,-3.164244278421492,-8.468945447991416,8.55851920437585,1.5983123779296733,1.0751520884741552,2.168144607543951,-2.727139117706301,7.063428332794203,-0.27949725508116785,4.61578647016907,-3.573021709067689,32.0753935291154,-38.33523370001255,2.4476418626251246,1,-0.2779655456542969,-2.7101783752441406,-5.177143096923828,-11.049201965332031,10.14581298828125,2,0.08280619340279793,-1.6666666666666667,120.22085571289062,-1.4705927939913155,120.5683135986328,2.4117563483247655,123.34799194335938,0.08280619340279793
3091,2012-01-12,120.3598403930664,121.9581527709961,119.03949737548828,120.84628295898438,1501893.0,-0.004025300191343617,1.1538444214858585,-0.875005146362551,62.105267415616,66.18390984755115,0.38816613821235535,-2.2090237408422126,-2.533628098356388,-7.850502261968387,9.334306896898934,2.9186553955078125,1.6321869042607489,1.5948371887207031,-3.3576142821405597,6.547288659581966,-0.8813885467099283,4.0710629241513345,-2.479106073805454,30.645112736686837,-36.24259432238797,2.476225735430633,1,0.8339042663574219,-2.223735809326172,-4.5169677734375,-10.389026641845703,10.701744079589815,3,0.08718242904244788,1.2999961574142487,120.84628295898438,-1.6666666666666667,120.22085571289062,-1.4705927939913155,120.5683135986328,0.08718242904244788
3092,2012-01-13,119.4564437866211,120.915771484375,118.6920394897461,120.5683135986328,1425335.0,-0.007505797643923673,1.4615339140862853,2.285716526294298,60.51279597104966,66.28467279471995,1.5042173437499713,-1.174274782183204,-1.5966351683619564,-6.819018146246776,10.090957290116718,2.2237319946289062,1.9298426253699859,0.5698299407958984,-4.321713848723789,5.461373730315586,-1.8759419539639453,3.015601835555742,-1.0289837049502921,18.9653769054438,-46.02003366198534,2.4457718947598406,1,1.5635719299316406,-1.3203392028808594,-3.6135711669921875,-9.242408752441406,10.354286193847685,4,0.09191394864854585,1.1538444214858585,120.3598403930664,1.2999961574142487,120.84628295898438,-1.6666666666666667,120.22085571289062,0.09191394864854585
3093,2012-01-16,121.26323699951172,121.4022216796875,119.24797058105469,119.4564437866211,861560.0,0.015125121388328111,1.0666632510411558,-1.6250042886060523,65.15836092530174,66.16396511547157,0.039270193385405605,-2.7498856590626133,-3.3436639481011525,-8.478149964983785,10.690832437324243,2.1542510986328125,2.472854812930379,2.1403507232666072,-2.729947364079834,7.0106488106130485,-0.29479832040661336,4.575499766939828,-2.571197509765625,78.72346389594857,13.323910612421855,2.435149043673219,1,-0.24322128295898438,-3.1271324157714844,-5.4203643798828125,-9.485633850097656,8.408500671386719,0,0.08194836926516968,1.4615339140862853,119.4564437866211,1.1538444214858585,120.3598403930664,1.2999961574142487,120.84628295898438,0.08194836926516968
3094,2012-01-17,121.6106948852539,122.44459533691406,121.12425231933594,121.9581527709961,817891.0,0.0028653192372192215,1.0,-0.1923063930411283,60.91370586665017,66.15708487362367,-0.34440562296026656,-2.7224546405240915,-3.621607119403336,-8.673317384660265,11.037681641589813,1.320343017578125,2.7527719679167575,2.1611968994140653,-2.435538226527669,6.7579320253557995,-0.13717066355680174,4.459564462384932,-2.9186553955078125,77.77780036799463,14.403378466578822,2.2983675629708684,1,-0.5906791687011719,-3.474590301513672,-4.864429473876953,-9.798347473144531,8.68647003173831,1,0.09142855816434348,1.0666632510411558,121.26323699951172,1.4615339140862853,119.4564437866211,1.1538444214858585,120.3598403930664,0.09142855816434348
3095,2012-01-18,122.09713745117188,122.58358001708984,120.5683135986328,121.26323699951172,999511.0,0.003999998243386038,1.2307754023114856,-2.4000043915506564,66.14582052708653,65.87535998394824,-0.8676173461826266,-2.7477349662101886,-4.018007491480688,-9.040820610368002,11.297310212879443,2.0152664184570455,2.874215295283051,2.2654342651367188,-1.8254052108746208,6.356273741148058,0.22001452713105607,4.310854003142381,-2.939502716064453,87.5,21.120050711941445,2.0454197380056693,1,-1.0771217346191406,-3.9610328674316406,-5.055532455444336,-10.2847900390625,8.89495849609375,2,0.0984632377035144,1.0,121.6106948852539,1.0666632510411558,121.26323699951172,1.4615339140862853,119.4564437866211,0.0984632377035144
3096,2012-01-19,122.44459533691406,122.79205322265624,120.915771484375,122.09713745117188,1412131.0,0.0028457496465150722,2.600017566202697,0.41666590424607275,63.483136711644896,64.623764006185,-1.2361270453950226,-2.7894145724041834,-4.3165749085894305,-9.280535877542121,11.279820343857594,1.8762817382812358,2.6599220621134805,2.3279758453369084,-1.6502504940578717,6.3062021847316885,0.33886267563951833,4.317089015034298,-2.867924880981448,91.52544580635949,26.602029797329024,1.9891131696973918,1,-1.7025489807128906,-4.308490753173828,-5.368244171142578,-10.632247924804688,7.5051116943359375,3,0.06980708774309363,1.2307754023114856,122.09713745117188,1.0,121.6106948852539,1.0666632510411558,121.26323699951172,0.06980708774309363
3097,2012-01-20,122.09713745117188,123.34799194335938,121.9581527709961,122.93103790283205,1001376.0,-0.002837674335777196,-1.5000034308848251,-2.4000043915506972,61.7486328962801,63.90663884117835,-1.2122426542196933,-2.164333709614226,-3.9030935554371666,-8.89061799496129,11.692265439385332,1.3898391723632812,2.5578479054966294,1.7338218688964844,-2.081866816224448,5.5495105540174166,-0.1740224736639817,3.6416662114569505,-2.143334846496586,69.49151280801193,6.900646366946532,1.9078443425604632,1,-1.0771217346191406,-3.9610328674316406,-4.760190963745117,-10.2847900390625,8.825454711914062,4,0.0734206158196733,2.600017566202697,122.44459533691406,1.2307754023114856,122.09713745117188,1.0,121.6106948852539,0.0734206158196733
3098,2012-01-23,122.8615493774414,123.48697662353516,121.9581527709961,122.30561065673828,823534.0,0.006260686714094632,-1.4444471552649556,-0.6666727660314065,55.696203411218136,62.37470900387424,-1.8071958825544385,-2.567821108055469,-4.5800369001482295,-9.616570478472383,12.387331418550513,1.5288238525390625,2.369259161995572,2.185520553588873,-1.3488264699498416,5.719867577127587,0.41834704181951565,3.95269406535823,-2.5683278388977158,78.57144724288021,18.702048149390734,1.7671735117693586,1,-1.7720413208007812,-4.655952453613281,-5.524602890014648,-9.867843627929688,8.339012145996094,0,0.05656106925429438,-1.5000034308848251,122.09713745117188,2.600017566202697,122.44459533691406,1.2307754023114856,122.09713745117188,0.05656106925429438
3099,2012-01-24,122.58358001708984,123.55646514892578,122.02764129638672,123.00052642822266,921855.0,-0.0022624601574705583,1.0,-0.7499862765548664,53.74998884963196,61.057101397164345,-1.29501276054485,-1.9174762172229691,-4.289954481963207,-9.246997900209038,13.130285572431388,1.5288238525390625,1.9067190859543501,1.60873641967774,-1.4566358294015629,4.674108668757043,0.07605029513808859,3.1414225442173915,-1.9071078683471825,67.44190796679814,10.076657798065618,1.532686124539648,1,-1.4593276977539062,-4.343238830566406,-5.333498001098633,-9.450889587402344,8.825462341308594,1,0.05782305960407097,-1.4444471552649556,122.8615493774414,-1.5000034308848251,122.09713745117188,2.600017566202697,122.44459533691406,0.05782305960407097
3100,2012-01-25,124.73782348632812,125.36325073242188,123.34799194335938,123.6259536743164,1256825.0,0.01757367070645155,-1.4166769593917685,-2.666697163769442,61.2565183202737,60.96279594212631,-3.172848372275851,-3.784100705050804,-6.335114154440404,-11.231825361476524,14.12400773805696,2.7796707153320312,1.7747463842515714,3.4572158813476506,0.1679901870241025,6.746441575671199,1.8126030341858694,5.101828728509432,-3.658152317559825,85.93748927848492,29.412371391413686,1.644612847161776,1,-2.7101783752441406,-5.594089508056641,-7.835201263427734,-10.701740264892578,7.366134643554659,2,0.044568209347291,1.0,122.58358001708984,-1.4444471552649556,122.8615493774414,-1.5000034308848251,122.09713745117188,0.044568209347291
3101,2012-01-26,126.2666473388672,127.79546356201172,122.93103790283205,125.78020477294922,1700981.0,0.012256297326741716,1.7451031044348067,0.4374995711394096,61.05261515632696,61.02277585160157,-4.219391438396983,-4.896240352368409,-7.82669104269668,-12.621677918184034,15.629736743694266,4.864425659179673,1.7008655904863588,4.562139511108413,0.9943531250981863,8.129925897118639,2.7782463181032995,6.346032704113526,-4.501603439914334,73.80957982402508,21.842569252452115,1.783893193005115,1,-2.7449302673339986,-5.9068069458007955,-9.364025115966811,-12.230564117431655,6.810195922851577,3,0.03742436112773739,-1.4166769593917685,124.73782348632812,1.0,122.58358001708984,-1.4444471552649556,122.8615493774414,0.03742436112773739
3102,2012-01-27,125.64122009277344,126.75308990478516,124.8768081665039,125.50223541259766,987192.0,-0.00495322604405013,-1.699998353177544,0.2857165262943187,72.95597006577633,61.889176867209855,-2.932808976332609,-3.9593399552394146,-7.136912440128825,-11.91831342482223,17.216837215802734,1.87628173828125,1.6846228642337593,3.610100555419919,-0.14813779910238623,7.368338909942224,1.7309813781587735,5.489219732681065,-2.7907006544699726,63.09527543823879,6.982198124210711,1.879119177261149,1,-1.4593315124511719,-3.613574981689453,-8.981819152832031,-11.60513687133789,6.7407073974609375,4,0.034291985825154914,1.7451031044348067,126.2666473388672,-1.4166769593917685,124.73782348632812,1.0,122.58358001708984,0.034291985825154914
3103,2012-01-30,126.1276626586914,129.32427978515622,125.36325073242188,126.4751205444336,1470108.0,0.0038716797366245004,-3.2222113789401474,-2.4999725531097328,76.39749900951878,63.609598327528595,-2.968877252435746,-4.103382921734351,-7.5654658443932306,-12.265500441112295,19.130894345962794,3.9610290527343466,1.7935494248590942,3.7456092834472656,-0.17116699971671778,7.662385566611249,1.787221141865274,5.703997425029257,-3.196624755859361,56.190550876477786,-5.303779030180856,1.9583881415819928,1,-1.1813659667969034,-3.300865173339858,-10.180553436279297,-12.09157943725586,3.4050979614258097,0,0.03801647793450269,-1.699998353177544,125.64122009277344,1.7451031044348067,126.2666473388672,-1.4166769593917685,124.73782348632812,0.03801647793450269
3104,2012-01-31,128.21241760253906,128.83784484863278,126.75308990478516,126.82257843017578,1540114.0,0.016528927119573433,-1.727279986026861,-4.000021957753282,79.12086122277606,65.05126951593854,-4.490970721709942,-5.9745107394315085,-9.519867351708982,-14.164175744954662,20.142760743787925,2.710182189941378,2.0790818131605135,5.500278091430658,0.8190858431666754,10.181470339694641,3.159681967298667,7.84087421556265,-4.0027313232421875,82.60878904501958,16.67466797888899,2.3405961241319893,1,-3.0923919677734517,-5.246635437011733,-12.265308380126953,-14.176334381103516,1.7372894287109375,1,0.023306197455551736,-3.2222113789401474,126.1276626586914,-1.699998353177544,125.64122009277344,1.7451031044348067,126.2666473388672,0.023306197455551736
3105,2012-02-01,130.85310363769528,131.82598876953122,127.79546356201172,127.86495971679688,1595937.0,0.020596180031035694,-1.577773982629044,2.149992589298927,85.44598543268702,67.49158604049877,-6.435799633181944,-8.32505227524507,-11.864651423183233,-16.567140314700225,21.266461338247492,4.030525207519503,2.2242560364174437,7.685792922973604,1.786733847581445,13.584851998365778,4.736263385277525,10.635322460669684,-5.620498657226534,89.06250134019048,17.893544412801546,2.9495295376960864,2,-3.9610328674316264,-6.115280151367173,-14.905994415283175,-16.817020416259737,1.1813659667969318,2,0.004248571147708047,-1.727279986026861,128.21241760253906,-3.2222113789401474,126.1276626586914,-1.699998353177544,125.64122009277344,0.004248571147708047
3106,2012-02-02,131.75650024414062,132.9378662109375,130.92259216308594,131.61752319335938,1306001.0,0.006903898962508759,-1.6363454897498853,0.046509490325842624,91.54928851495562,70.80276999812939,-6.570333736416373,-8.896449849830631,-12.498112774987504,-17.18631334929688,22.351284134690484,2.084762573242216,2.5113326072908677,8.088848495483404,1.0993459746254075,15.0783510163414,4.594097235054406,11.583599755912402,-5.205218505859378,85.34477781595129,7.259610283599173,3.4947512604289974,2,-4.308490753173828,-6.462738037109375,-15.70515251159668,-16.226341247558594,0.62542724609375,3,0.00263712139513661,-1.577773982629044,130.85310363769528,-1.727279986026861,128.21241760253906,-3.2222113789401474,126.1276626586914,0.00263712139513661
3107,2012-02-03,131.47853088378906,132.72938537597656,130.15818786621094,131.68701171875,853480.0,-0.002109720278213878,1.2424262587414914,-1.5001097935880545,88.48165011315089,74.44559740945525,-5.388305432134203,-8.409277472136665,-11.923229656683816,-16.643933414855383,23.255628511852073,2.571197509765625,2.7188400376552977,7.404352188110352,-0.4046144309359363,15.21331880715664,3.4998688785872076,11.308835497633495,-3.6830673217773438,80.73386918071755,2.6166914183995544,3.9044833095231417,2,-3.995777130126953,-6.115276336669922,-15.427183151245117,-15.948371887207031,0.1389923095703125,4,0.012156451453982475,-1.6363454897498853,131.75650024414062,-1.577773982629044,130.85310363769528,-1.727279986026861,128.21241760253906,0.012156451453982475
3108,2012-02-06,131.40904235839844,132.03446960449222,130.64463806152344,131.47853088378906,901754.0,-0.0005285161381369807,1.3529229417994235,0.33330893654395083,87.70053256164432,78.21788004412329,-4.446439073646275,-7.89053877691363,-11.470863466688485,-16.369890967568097,24.927326186474097,1.3898315429687784,3.0039347731873676,6.79282722473144,-1.4825372702450466,15.068191719707926,2.6551449772431965,10.930509472219683,-2.5850982666015625,75.28085452309317,-2.760313258903693,4.137682247488242,2,-3.474590301513672,-5.594089508056641,-15.357694625854492,-15.878883361816406,1.2508544921875,0,0.007403486962354933,1.2424262587414914,131.47853088378906,-1.6363454897498853,131.75650024414062,-1.577773982629044,130.85310363769528,0.007403486962354933
3109,2012-02-07,132.03446960449222,132.59040832519528,131.06158447265622,132.17344665527344,1287729.0,0.0047593927698523775,2.142816813049117,1.999999999999591,87.83068660128929,81.17056540868057,-4.012200509246441,-7.995472655325088,-11.718413895119937,-16.81057116064784,26.73166981500667,1.5288238525390625,3.404644613852895,6.827573776245146,-1.8055462249878076,15.460693777478113,2.511013775628669,11.144133776861622,-2.387741088867216,82.4324023589635,5.356890568092965,4.316560000616483,2,-4.10001754760745,-6.219516754150419,-15.98312187194827,-16.504310607910185,-1.1813659667969318,1,-0.018947392994184353,1.3529229417994235,131.40904235839844,1.2424262587414914,131.47853088378906,-1.6363454897498853,131.75650024414062,-0.018947392994184353
3110,2012-02-08,130.85310363769528,133.84124755859378,130.71412658691406,133.14633178710938,865451.0,-0.008947405706522749,-1.4324382065814292,16.50076855511996,80.0994758564031,83.2868832642446,-2.0921721122813324,-6.351633604508095,-10.263679644522,-15.392863243107996,28.889391495323114,3.127120971679716,3.885555345968527,5.145866775512673,-3.5825382704051663,13.874271821430497,0.7816642525537532,9.510069298471592,-0.5481475830077898,18.867893260637185,-54.05080771670953,4.364202522958915,2,-1.494075775146456,-4.586460113525348,-14.158958435058565,-15.28820037841794,-0.3474578857421591,2,-0.006903898962508315,2.142816813049117,132.03446960449222,1.3529229417994235,131.40904235839844,1.2424262587414914,131.47853088378906,-0.006903898962508315
3111,2012-02-09,130.85310363769528,131.75650024414062,129.60224914550778,131.27005004882812,927696.0,0.0,2.0999835318658806,0.18181636713266788,82.14282113357501,84.307644494,-1.534538296844005,-5.823785887378676,-10.000356995957844,-15.196286250674262,30.636559532812523,2.154251098632841,4.476027578584649,4.621203613281224,-4.014814923106684,13.257222149669133,0.3031943450872632,8.939212881475186,2.9881439208984943,29.508255731496654,-42.03281267647747,4.318009268193957,2,-1.2508544921874716,-4.586460113525348,-12.265302658081026,-14.66277313232419,-1.8762817382812216,3,0.009028184536362893,-1.4324382065814292,130.85310363769528,2.142816813049117,132.03446960449222,1.3529229417994235,131.40904235839844,0.009028184536362893
3112,2012-02-10,130.4361572265625,131.13107299804688,129.67173767089844,130.36666870117188,855497.0,-0.0031863700557475116,1.0000209121897154,-0.16666056724610026,78.53402088047939,84.54503581299564,-0.40890243148362515,-4.787551264094219,-9.46736156368695,-14.557671190252421,32.65309990730614,1.4593353271484375,4.818532967728046,3.655271530151367,-4.552557117828854,11.863100178131589,-0.4486427938387294,7.759185854141478,3.4050903320312784,19.67229047504243,-48.873572465353945,4.103914323990109,2,-0.13898849487304688,-4.169513702392564,-11.553018569946289,-13.96786117553711,-1.1118774414062784,4,0.014917414810773355,2.0999835318658806,130.85310363769528,-1.4324382065814292,130.85310363769528,2.142816813049117,132.03446960449222,0.014917414810773355
3113,2012-02-13,131.2005615234375,131.82598876953122,130.22767639160156,130.85310363769528,565977.0,0.005860371181797941,1.0000000000000355,5.000219587176518,81.31312487212125,84.78862066292287,-0.4224685540181099,-5.027043482591395,-10.070837755569073,-15.028245789377308,34.64463542681651,1.598312377929659,5.110620157415127,3.922809600830078,-4.079186322994275,11.924805524654445,-0.07818836108211258,7.923807562742255,2.5559060668945506,37.70495343889839,-29.70077771935869,4.000997961912181,2,-0.3822059631347656,-4.933917999267564,-12.14369010925293,-14.62802505493164,-1.5288238525390625,0,0.0031780479068101997,1.0000209121897154,130.4361572265625,2.0999835318658806,130.85310363769528,-1.4324382065814292,130.85310363769528,0.0031780479068101997
3114,2012-02-14,132.72938537597656,133.56329345703122,130.71412658691406,130.99209594726562,1225588.0,0.011652570955391406,-1.484852517482958,4.999999999999591,80.42328349677643,84.23054267004392,-1.3892762742829632,-5.987136841124965,-11.433332344524786,-16.214750576005187,36.47961648217999,2.849166870117159,5.395685466267423,4.8956989288330135,-2.9926698181143934,12.784067675780435,0.9515145553592959,8.839883302306717,0.9439978454589948,73.77063932874229,8.349289028481323,3.9441843734737096,2,-1.0076370239257812,-6.462741851806626,-13.411920547485352,-16.156848907470703,-4.7949371337890625,1,-0.0005235353512245133,1.0000000000000355,131.2005615234375,1.0000209121897154,130.4361572265625,2.0999835318658806,130.85310363769528,-0.0005235353512245133
3115,2012-02-15,134.11921691894528,134.25820922851562,133.07684326171878,133.07684326171878,566570.0,0.010471166871087512,-1.266684232869362,0.5999999999999672,80.2138936966173,82.97105435689521,-2.5335137036373396,-6.777616406014573,-12.65069679635613,-17.292870186327207,38.767951689389,1.5288238525390625,5.675517368480101,5.684426498413046,-2.1955761232725592,13.564429120098652,1.7444251875702435,9.624427809255849,-4.5169677734375,97.01474439015058,31.305527117981427,3.9400013108428036,2,-2.1889877319335653,-7.644092559814425,-14.801752090454073,-17.546680450439425,-6.323753356933565,2,-0.02435231398065696,-1.484852517482958,132.72938537597656,1.0000000000000355,131.2005615234375,1.0000209121897154,130.4361572265625,-0.02435231398065696
3116,2012-02-16,130.99209594726562,133.63278198242188,130.92259216308594,133.63278198242188,1569757.0,-0.023315979943198784,1.052640702646481,-2.533339188734347,67.26461196409177,80.61360567366641,0.5294510101597325,-3.1382022726577503,-9.386130666189572,-13.901234835410634,40.60598102758385,3.1966247558593466,5.669143023967891,2.1299304962158203,-5.296239194992836,9.556100187424477,-1.5831543493885079,5.8430153418201485,-1.2967276000976824,28.788105622814637,-35.712926026464416,3.713084845604329,2,0.9381332397460938,-4.516971588134766,-11.639884948730469,-14.419559478759766,-4.0305328369140625,3,-0.0037135843334267227,-1.266684232869362,134.11921691894528,-1.484852517482958,132.72938537597656,1.0000000000000355,131.2005615234375,-0.0037135843334267227
3117,2012-02-17,131.06158447265622,131.68701171875,129.74124145507812,131.47853088378906,953784.0,0.0005304787658224619,3.666630070812977,0.15789321622559727,66.35947801370781,78.24237739056235,0.44097176453246334,-2.636855131531405,-9.343656131496331,-13.696461939782296,42.080677779599775,1.945770263671875,5.277207410461315,1.7511966705322095,-5.007918142516729,8.510311483581134,-1.6283607359922598,5.130754077056679,3.1966247558594034,29.230738048265724,-34.82110927006468,3.379557406524463,2,0.8686447143554972,-4.586460113525362,-11.39665985107419,-14.489048004150362,-1.2508544921874432,4,-0.015906740191113045,1.052640702646481,130.99209594726562,-1.266684232869362,134.11921691894528,-1.484852517482958,132.72938537597656,-0.015906740191113045
3118,2012-02-20,129.81072998046878,131.33955383300778,129.11581420898438,131.33955383300778,935515.0,-0.009544020829752808,1.9090854650525197,3.6667154620307207,55.609765502408514,74.66227504624227,1.6106388322593546,-0.8840158458820611,-7.9280974281177095,-12.212451765047263,43.457795689791034,2.223739624023409,4.654230908522209,0.1528831481933821,-5.886549148776311,6.192315445163089,-2.8668330002914786,3.1725992966782286,4.35713989257809,13.5134653958915,-46.20033088288656,3.0197161484848514,2,1.8762817382812216,-3.057640075683622,-10.232669830322294,-13.238193511962919,-0.5559387207031534,0,-0.0037473804776056996,3.666630070812977,131.06158447265622,1.052640702646481,130.99209594726562,-1.266684232869362,134.11921691894528,-0.0037473804776056996
3119,2012-02-21,129.67173767089844,130.01921081542972,128.6988525390625,129.88021850585938,1054616.0,-0.0010707305135041478,4.428374266804163,0.13636681205274329,44.970389599590575,70.7590432399298,1.5413177892185956,-0.1968623686084925,-7.521807795032245,-11.799909459915284,44.79979704253502,1.320358276367216,4.149918396098741,-0.3405170440673828,-5.381358030036665,4.700323941901885,-2.860937537052024,2.1799034489172584,4.294049975585921,17.499958829438597,-36.91096954529228,2.520420492984637,2,1.806793212890625,-2.2584762573242188,-10.093677520751953,-13.099201202392578,-0.3474578857422159,1,0.0,1.9090854650525197,129.81072998046878,3.666630070812977,131.06158447265622,1.052640702646481,130.99209594726562,0.0
3120,2012-02-22,130.29716491699222,130.57513427734378,128.62936401367188,129.94970703125,869444.0,0.004823157746841389,3.307676716493331,-1.6666178730880379,43.63632734265326,66.48054392982736,0.9261299205543594,-0.40521862839662504,-7.862678775397939,-12.218605377771652,45.5620644452731,1.9457702636719034,3.6680753691286156,0.0069431304931981686,-4.379977740222756,4.3938640012091525,-2.186517304864765,2.200403565851161,3.3526066230468246,33.33323167756473,-16.45571372743118,2.1934604353579745,2,1.146621704101534,-2.883903503417997,-10.719104766845732,-13.724628448486357,-2.7101745605469034,2,-0.018133293048317012,4.428374266804163,129.67173767089844,1.9090854650525197,129.81072998046878,3.666630070812977,131.06158447265622,-0.018133293048317012
3121,2012-02-23,130.99209594726562,131.13107299804688,129.185302734375,129.60224914550778,654789.0,0.005333431703722136,1.333336383015709,4.00004391550632,47.95324941478302,63.08268043363887,0.28271931172596965,-0.7673201585458855,-8.335280520624082,-12.626323027221886,45.64439347185719,1.945770263671875,3.122302433775957,0.46560173034669106,-3.497413807360573,4.428617268053969,-1.5159060385069552,2.4471094992003373,2.2560429906640422,77.27286337368878,30.10121369096781,1.9815077688536382,2,0.451690673828125,-3.4051055908203125,-11.41403579711914,-14.419559478759766,-0.0695037841796875,3,-0.02440324633434976,3.307676716493331,130.29716491699222,4.428374266804163,129.67173767089844,1.9090854650525197,129.81072998046878,-0.02440324633434976
3122,2012-02-24,129.94970703125,131.33955383300778,129.46327209472656,131.13107299804688,808611.0,-0.00795764743267613,1.347806163363549,-0.8499972553109559,44.324303794163036,58.972811424976854,1.3956122213644733,0.6476027108599851,-7.026564753274215,-11.338701828083643,45.756045512130896,1.8762817382812216,2.7119072473211645,-0.7922115325927734,-4.041169743824668,2.4567466786391208,-2.4166906382087348,0.8322675730231879,2.9289299127390507,48.717732173521895,4.890961568390132,1.6244791056159484,2,1.49407958984375,-1.8415260314941406,-10.510631561279297,-13.37717056274414,4.169509887695284,4,-0.022994618373243902,1.333336383015709,130.99209594726562,3.307676716493331,130.29716491699222,4.428374266804163,129.67173767089844,-0.022994618373243902
3123,2012-02-27,130.92259216308594,131.06158447265622,128.76835632324222,129.94970703125,718507.0,0.0074866281276184665,2.6666138063116023,-0.8235256128748935,45.789446921421515,55.124607361048525,0.4237079702879214,0.05518982172321785,-7.700645043745965,-12.10813919991054,45.03362959787537,2.2932281494140057,2.2871439603013357,-0.059072875976568184,-2.4753088731077924,2.357163121154656,-1.267190874542166,1.1490451225890297,1.6161029464777528,84.61503814430176,43.78497279364265,1.2081179985656094,2,0.5211944580078125,-2.814411163330078,-11.344532012939453,-14.350055694580078,3.8915405273437784,0,-0.008492515800727074,1.347806163363549,129.94970703125,1.333336383015709,130.99209594726562,3.307676716493331,130.29716491699222,-0.008492515800727074
3124,2012-02-28,131.2005615234375,131.27005004882812,129.94970703125,130.99209594726562,567458.0,0.0021231580872254074,6.600351339481774,0.21427563167552816,51.412423070672766,51.9244439581658,-0.10496985998298669,0.013241843742122228,-7.623373134765288,-12.142362665225164,44.29984909553627,1.320343017578125,1.9618804193799804,0.0694892883300895,-1.9651666102788283,2.1041451869390073,-0.9478386609743836,1.0868172376345626,1.0253870984548428,94.8714917095976,49.14572280076395,1.0173279493044636,2,-0.069488525390625,-3.057636260986328,-11.553009033203125,-14.55853271484375,0.13899230957028408,1,-0.014830502560953529,2.6666138063116023,130.92259216308594,1.347806163363549,129.94970703125,1.333336383015709,130.99209594726562,-0.014830502560953529
3125,2012-02-29,131.40904235839844,132.03446960449222,130.85310363769528,131.27005004882812,600161.0,0.0015890239534050998,-1.4285826314716104,0.6667398623920363,52.22223577632491,50.25306882619171,-0.8250841786732792,-0.15963871500883897,-7.446703355239123,-12.174424183570267,42.971337427482645,1.1813659667969318,1.5074214473413576,0.2501731872558537,-1.7836831150490582,2.2840294895607656,-0.7667549638966022,1.2671013384083096,-2.7796783447265625,80.85102406936674,31.70760223478767,1.016928151152454,2,-1.0771255493164062,-2.8144187927246094,-11.72674560546875,-14.732269287109375,-0.2779693603515625,2,-0.015864681271752556,6.600351339481774,131.2005615234375,2.6666138063116023,130.92259216308594,1.347806163363549,129.94970703125,-0.015864681271752556
3126,2012-03-01,132.10395812988278,132.79887390136722,130.50564575195312,131.06158447265622,937703.0,0.005288188385005332,-1.129025860420394,7.499505983093644,56.521718376518656,49.15998442205958,-1.5038411494480783,-0.8718914682965249,-7.8143817130257816,-12.632718987817796,41.46064453423204,2.293228149414091,0.9701764319628978,0.927716064453108,-1.1333877950777662,2.988819923983982,-0.10283586531232913,1.958267994218545,-3.4064920043944937,82.75864679871444,28.65271048380714,1.0305519297654395,3,-1.3898391723632528,-3.509334564208956,-11.51826858520505,-14.523792266845675,-3.1966247558593466,3,-0.03419252411041651,-1.4285826314716104,131.40904235839844,6.600351339481774,131.2005615234375,2.6666138063116023,130.92259216308594,-0.03419252411041651
3127,2012-03-02,133.07684326171878,133.07684326171878,131.68701171875,132.10395812988278,719939.0,0.007364541877537656,1.8571338948225833,0.9333362610338256,57.21924756939568,49.338815762835935,-2.4147344936628485,-1.811786772482634,-8.455418979850833,-13.33873188127778,40.400511826738864,1.3898315429687784,0.32438475918493737,1.8206855773925952,-0.40698181598361316,4.0483529707688035,0.7068518807045052,2.934519274080685,-4.2153208251953345,100.0,42.00931338992399,1.113833696688104,3,-2.223739624023466,-3.509334564209013,-11.136064529418974,-14.280570983886747,-10.979705810546903,4,-0.01618802374501871,-1.129025860420394,132.10395812988278,-1.4285826314716104,131.40904235839844,6.600351339481774,131.2005615234375,-0.01618802374501871
3128,2012-03-05,132.38192749023438,133.42430114746094,131.75650024414062,132.72938537597656,654665.0,-0.005221913553492774,-1.086952370950958,-0.3571417368528156,48.57143574127121,49.738932000800446,-1.4714806368195639,-1.096464071739689,-7.411966278571796,-12.41156302529285,39.32681395044155,1.6678009033203125,0.024732752673344294,1.0771255493164062,-1.2063871294549529,3.3606382280877654,-0.06463079006928751,2.2188818887021,-3.267485804199225,70.00013174594113,13.42695014515995,1.141756339385685,3,-1.3550949096679688,-2.571197509765625,-9.27716064453125,-13.585655212402344,-9.172920227050781,0,0.013123312688124056,1.8571338948225833,133.07684326171878,-1.129025860420394,132.10395812988278,-1.4285826314716104,131.40904235839844,0.013123312688124056
3129,2012-03-06,129.53276062011722,132.38192749023438,129.04632568359378,132.10395812988278,969728.0,-0.02152232501923146,1.1333268273640884,7.400026349303776,33.163311032143426,48.57526352185491,1.5152431664843107,1.6397417496636137,-4.240183970152799,-9.402051507907402,37.473007522928825,3.3356018066405966,-0.3374039896631018,-1.6469558715820085,-4.033908625430826,0.7399968822668086,-2.840432248506403,-0.45347949465761417,3.8915405273437216,11.11095620654208,-38.67996162002165,1.1934763769244063,3,1.5635681152343466,0.9728889465331747,-5.6462135314941975,-9.972080230712933,-7.92206573486331,1,0.04077248137867806,-1.086952370950958,132.38192749023438,1.8571338948225833,133.07684326171878,-1.129025860420394,132.10395812988278,0.04077248137867806
3130,2012-03-07,129.94970703125,130.64463806152344,129.185302734375,129.25479125976562,520176.0,0.0032188491091884597,-2.5000548947849954,-0.27026930791782494,45.22289074060087,48.27189033583467,1.166496219124184,1.213881279653549,-4.38798611162845,-9.615765394228788,35.25889070271213,1.4593353271484375,-0.3978644855946527,-1.1848396301269588,-3.6312665596981617,1.261587299444244,-2.4080530949125603,0.038373834658642636,3.4745941162109375,20.634682745760426,-30.498789441172423,1.2232134647855968,3,1.1466217041015625,1.0771293640136719,-5.90680313110353,-10.389026641845717,-7.7830810546875,2,0.010695266911402657,1.1333268273640884,129.53276062011722,-1.086952370950958,132.38192749023438,1.8571338948225833,133.07684326171878,0.010695266911402657
3131,2012-03-08,132.03446960449222,132.10395812988278,130.15818786621094,130.64463806152344,833062.0,0.01604284165674086,1.5454726924305908,2.000000000000041,53.76342689711941,49.32068179171871,-0.8435661165556212,-0.8198737454882519,-6.146946903202348,-11.491986027682202,33.88958412733248,2.154251098632784,-0.2151643599943327,0.840854644775419,-1.633844370578231,3.315553660129069,-0.3964948629013918,2.07820415245223,1.3022720336913665,68.25401251241702,13.757208404244153,1.2373495076768228,3,-0.9381408691406534,-0.5906829833984659,-6.219522476196332,-11.222934722900433,-7.296646118164091,3,-0.006842126977534391,-2.5000548947849954,129.94970703125,1.1333268273640884,129.53276062011722,-1.086952370950958,132.38192749023438,-0.006842126977534391
3132,2012-03-09,132.38192749023438,132.9378662109375,131.54801940917972,132.10395812988278,618920.0,0.002631569519557786,-1.0000000000000409,0.20000219577534462,60.69360640298913,50.97669951189289,-0.9048899238718207,-1.0688876311643583,-6.200413303347773,-11.625654830399881,32.55779930493322,1.389846801757784,-0.03642819822096044,1.0910240173339787,-1.4111302391558525,3.59317827382381,-0.16005311091092267,2.34210114557888,0.8690058288574107,76.19050938431228,15.827594485030687,1.2510771282449138,3,-1.1466140747070312,-0.938140869140625,-6.011041641235352,-11.014453887939453,-7.4356231689453125,4,-0.026246740639633392,1.5454726924305908,132.03446960449222,-2.5000548947849954,129.94970703125,1.1333268273640884,129.53276062011722,-0.026246740639633392
3133,2012-03-12,131.61752319335938,132.10395812988278,131.33955383300778,132.03446960449222,586571.0,-0.005774234530097733,1.7500343095548059,-1.4999725531096815,57.69234945449763,51.67446911009565,-0.03524999762012726,-0.28632393324556915,-5.144838498023034,-10.65084552881973,30.937077145251536,1.042373657226591,0.022134126103566132,0.305771636962902,-2.200158658105977,2.811701932031781,-0.9471935105715374,1.5587367844973414,1.549317973022454,66.07145657867885,0.2748241300375156,1.2529651475344374,3,-0.38220977783203125,-0.173736572265625,-5.19451904296875,-10.250049591064453,-6.740715026855469,0,-0.07233372510893621,-1.0000000000000409,132.38192749023438,1.5454726924305908,132.03446960449222,-2.5000548947849954,129.94970703125,-0.07233372510893621
3134,2012-03-13,132.65989685058594,133.21583557128906,131.89547729492188,131.96498107910156,563473.0,0.007919717921565983,-2.1666178730879015,-1.6666788655076632,59.04257679918327,52.43228477930213,-0.9486031825641419,-1.4062706468502597,-5.958575765552382,-11.52676727271745,28.982315898319623,1.5983123779296875,0.25789786054153296,1.3516197204589844,-1.1462142975761367,3.8494537384941054,0.10270271144142384,2.600536729476545,-3.613571166992159,86.20681822483863,15.630291412474989,1.2489170090175568,3,-1.4245834350585938,-1.2161102294921875,-5.785194396972656,-11.292423248291016,-7.0186767578125,1,-0.07124149657712175,1.7500343095548059,131.61752319335938,-1.0000000000000409,132.38192749023438,1.5454726924305908,132.03446960449222,-0.07124149657712175
3135,2012-03-14,130.85310363769528,132.9378662109375,130.50564575195312,132.72938537597656,682688.0,-0.013619739316740431,1.1212056690398562,-2.7000131746520104,49.50977384692706,51.65317983156974,0.8616484972260992,0.15103102078441566,-3.9439078480423575,-9.587859199631865,26.481043947508777,2.432220458984375,0.3706872848282501,-0.29186782836916336,-2.414850131213683,1.8311144744753562,-1.3533589797914374,0.7696233230531107,-1.7233877563475914,22.72713662631029,-45.06073010792672,1.0614911514222638,3,0.38220977783205967,0.5906829833984659,-3.978401184082003,-9.485630035400362,-10.423767089843722,2,-0.07063194143282736,-2.1666178730879015,132.65989685058594,1.7500343095548059,131.61752319335938,-1.0000000000000409,132.38192749023438,-0.07063194143282736
3136,2012-03-15,130.50564575195312,131.06158447265622,128.83784484863278,130.92259216308594,943439.0,-0.002655327814800601,5.399885822190542,0.2222195114017077,52.06187083907741,51.08013797264549,1.0711901684812517,0.4850452201159783,-3.3883268225737737,-9.104527391898358,24.93578179740953,2.2237396240234375,0.36774296724752276,-0.6150032043456974,-2.7564262718288433,1.5264198631374484,-1.6857147380872846,0.4557083293958897,2.7101898193359375,38.09512191721659,-30.778764623218123,1.0707115337415787,3,0.62542724609375,0.938140869140625,-2.69281005859375,-8.686481475830064,-8.339019775390625,3,-0.06389777030213906,1.1212056690398562,130.85310363769528,-2.1666178730879015,132.65989685058594,1.7500343095548059,131.61752319335938,-0.06389777030213906
3137,2012-03-16,128.97682189941406,130.85310363769528,128.00393676757812,130.85310363769528,1331234.0,-0.011714618503515406,2.0370352298234247,4.5000548947849275,43.06931231194671,50.468790924942766,2.1872801318534414,1.949634565995666,-1.7163801170879225,-7.436244289303573,23.843729155080844,2.849166870117159,0.29557157911042964,-2.0395889282226562,-4.386243194620789,0.30706533817547665,-3.212916061421737,-0.8662617950235756,4.1514538574218705,18.66661592015622,-46.224362593316584,1.173327133199072,3,1.6330642700195312,2.1542510986328125,-1.0423755645751953,-5.594089508056626,-7.15765380859375,4,-0.03286635808402716,5.399885822190542,130.50564575195312,1.1212056690398562,130.85310363769528,-2.1666178730879015,132.65989685058594,-0.03286635808402716
3138,2012-03-19,129.32427978515622,130.15818786621094,128.55987548828122,129.185302734375,704124.0,0.0026939560195795575,-1.30000878310126,-0.07407045964671184,43.34974570202886,51.60061699937448,1.5203653718471912,1.6483776525684561,-1.824115724550822,-7.690738105751251,23.037407665947534,1.598312377929716,0.09818056233498851,-1.6678085327148722,-4.0763479083354355,0.7407308429056911,-2.8720782205251396,-0.46353884490460473,3.599022412109406,25.333243551045076,-34.28796982368473,1.204269687810278,3,1.2856063842773722,1.8067932128906534,-1.042373657226534,-5.9415473937987855,-5.906799316406222,0,-0.03385269549646985,2.0370352298234247,128.97682189941406,5.399885822190542,130.50564575195312,1.1212056690398562,130.85310363769528,-0.03385269549646985
3139,2012-03-20,129.67173767089844,129.67173767089844,128.76835632324222,129.60224914550778,497134.0,0.002686718119129905,25.00087834870362,0.5000000000003068,43.90240506247764,51.4538963684719,1.3350939515613618,1.3712230875377713,-1.9116699670436788,-7.960021072599659,22.41658857122805,0.9033813476562216,-0.1998200325033963,-1.3203506469726562,-3.7288900225932196,1.088188728647907,-2.5246203347829237,-0.11608095916238881,3.0547899091797035,33.80269058295964,-22.177490245617463,1.204269687810278,3,0.9381484985351562,1.4593353271484375,-1.1292381286621094,-6.289005279541001,-4.586456298828125,1,-0.03697744466542019,-1.30000878310126,129.32427978515622,2.0370352298234247,128.97682189941406,5.399885822190542,130.50564575195312,-0.03697744466542019
3140,2012-03-21,127.9344482421875,130.85310363769528,127.23953247070312,130.29716491699222,793440.0,-0.013397595034317367,1.0799961354524112,-34.00153711021927,36.36362729021188,49.520585301037734,3.0803926602136755,3.0803595512350626,0.05053182585908189,-6.122796927874404,21.72255177577795,3.613571166992159,-0.3767760207240656,-2.9395042419433537,-5.697923580838761,-0.181084903047946,-4.3187139113910575,-1.5602945724956498,4.60317570539064,18.18174559449395,-32.98965071259971,1.3792096694477038,3,2.2932357788085938,2.814422607421875,1.0597476959228516,-4.551715850830064,-2.571197509765625,2,-0.0179250247366749,25.00087834870362,129.67173767089844,-1.30000878310126,129.32427978515622,2.0370352298234247,128.97682189941406,-0.0179250247366749
3141,2012-03-22,127.79546356201172,128.97682189941406,126.05816650390624,128.21241760253906,1060891.0,-0.0010863741711901742,2.000011763091355,0.1764722977467478,31.730756542572166,46.3024908721025,2.8550816451607375,3.127953265802489,0.43313295888805214,-5.827082269221592,20.98523103659045,2.9186553955078267,-0.08736413009506805,-2.9186573028564453,-5.999818402150709,0.16250379643781798,-4.459237852503577,-1.3780767532093137,4.424274896953932,36.23190481191228,-8.40101096635734,1.5405805496471292,3,1.8415374755859375,2.0500106811523438,1.4072132110595703,-4.204250335693359,-1.8067855834960938,3,-0.057639972569024756,1.0799961354524112,127.9344482421875,25.00087834870362,129.67173767089844,-1.30000878310126,129.32427978515622,-0.057639972569024756
3142,2012-03-23,126.96156311035156,128.35139465332028,126.1276626586914,128.28190612792972,606166.0,-0.006525274281395044,2.0476275120769287,3.1666392197764677,31.428556491371083,43.38429165397734,3.1729110643224203,3.9278965498593266,1.535106339334476,-4.890750636899838,20.13679647989862,2.223731994628878,-0.06364012337490976,-3.6031505584716683,-7.101880889272934,-0.1044202276703885,-5.352515723872301,-1.8537853930710355,4.765249592209329,18.84063505398758,-21.65059748100038,1.7493651654006375,3,2.6754379272460938,2.7796707153320312,2.2411136627197266,-3.370349884033203,3.0576477050781534,4,-0.037766840737628815,2.000011763091355,127.79546356201172,1.0799961354524112,127.9344482421875,25.00087834870362,129.67173767089844,-0.037766840737628815
3143,2012-03-26,129.81072998046878,129.81072998046878,127.17003631591795,128.21241760253906,1013227.0,0.02244117668621337,2.304352391953882,-1.2105281405292916,50.95238842098108,42.4853818341771,0.04525716164604887,1.0447243709682539,-1.0656002080027065,-7.61765959118415,19.38995199596598,2.849166870117216,-0.2638752137750089,-0.6983905792235987,-4.208493101835472,2.8117119433882607,-2.4534418405295355,1.056660682082338,1.462591026199732,78.26095258098195,32.64660546427932,1.7550512613059324,3,-0.3127136230469034,-0.06949615478518467,-0.6080532073974894,-6.219516754150419,-1.4593353271484943,0,-0.06156318426720864,2.0476275120769287,126.96156311035156,2.000011763091355,127.79546356201172,1.0799961354524112,127.9344482421875,-0.06156318426720864
3144,2012-03-27,129.25479125976562,129.74124145507812,128.21241760253906,129.46327209472656,812561.0,-0.0042826869611379825,2.9999600774497477,-0.13043810323923127,47.6415182279745,42.2777978765157,0.07530544317825161,1.525636862181699,-0.27373982730824764,-6.93923533562122,18.523451312562923,1.598312377929716,-0.6287077936331968,-1.1570407867431527,-4.694207180364515,2.3801256068782095,-2.925623983553834,0.6115424100675284,1.6013173866818988,66.66666666666717,17.153436808016842,1.7685831968106775,3,-0.6949157714844034,0.48644256591796875,-0.034740447998046875,-5.663578033447266,-0.764404296875,1,-0.045161272043558354,2.304352391953882,129.81072998046878,2.0476275120769287,126.96156311035156,2.000011763091355,127.79546356201172,-0.045161272043558354
3145,2012-03-28,129.32427978515622,130.50564575195312,128.28190612792972,128.28190612792972,1070806.0,0.0005376088941333457,-3.266684232869471,-4.999853619263432,39.34422098795184,40.86472567083508,-0.26133501908981316,1.3617739085464393,-0.11731693347158512,-6.877933189249745,17.241861205135546,2.223739624023409,-0.9246091896243627,-0.9833141326904524,-4.519618290913911,2.5529900255330062,-2.7514662118021818,0.7848379464212769,-3.266113281249986,73.43740350636374,25.208547342028616,1.7681520791117293,3,-0.8686447143554688,0.41695404052737217,0.12161636352541905,-5.733066558837862,-2.432205200195284,2,-0.03277805544425283,2.9999600774497477,129.25479125976562,2.304352391953882,129.81072998046878,2.0476275120769287,126.96156311035156,-0.03277805544425283
3146,2012-03-29,127.58699035644531,128.49038696289062,126.2666473388672,126.40563201904295,1143066.0,-0.013433590595648637,-2.0476220350591428,1.1333347971836276,33.0049053277159,39.74645822814277,1.1380862692326161,2.8915646455464525,1.8191529436929557,-5.041928831705533,15.891294837721462,3.05763244628902,-1.4017548453463462,-2.494755172729498,-6.123746135436363,1.1342357899773816,-4.309250654082945,-0.680259691376051,-1.4398742675781335,33.33333333333333,-10.889351282603641,1.8144954813534384,3,0.8686447143554403,2.1542434692382812,1.8415336608886719,-3.995777130126953,-2.3627243041992188,3,-0.017429203540352156,-3.266684232869471,129.32427978515622,2.9999600774497477,129.25479125976562,2.304352391953882,129.81072998046878,-0.017429203540352156
3147,2012-03-30,130.92259216308594,132.59040832519528,126.89207458496094,126.89207458496094,1657130.0,0.0261437455129383,-1.8275940396147414,3.411765465665181,47.916626639622116,40.25388944343091,-2.1148848981682136,-0.6468685623597707,-1.2632004407979593,-8.248430884423925,14.389366952264682,5.698333740234347,-1.5378570933658011,0.9485591888427791,-2.4250178891237795,4.3221362668093235,-0.7382293501405002,2.6353477278260584,-4.688305480957041,73.62619862270014,30.83844135067835,1.6867885389832755,3,-1.5983047485351847,-1.1813583374023438,-1.4072036743164062,-7.331378936767578,-5.420356750488281,4,-0.03768573554077126,-2.0476220350591428,127.58699035644531,-3.266684232869471,129.32427978515622,2.9999600774497477,129.25479125976562,-0.03768573554077126
3148,2012-04-02,134.11921691894528,134.25820922851562,130.22767639160156,130.64463806152344,990748.0,0.024416143180830296,1.1481490517549853,0.8620676600642003,53.87451871345781,41.361902071317594,-5.095685510312478,-3.906979450483135,-4.188853333064145,-11.290509111414025,12.882042872429642,4.0305328369140625,-1.6212861130200622,4.058319473266579,0.3507584609004937,7.765880485632664,2.204538967083522,5.912099979449636,-7.852569580078082,98.26076164472455,58.44681307382679,1.8537805061830437,4,-3.9610290527343466,-3.9610290527343466,-4.343233108520479,-10.528003692626925,-7.435623168945284,0,-0.030569863124039864,-1.8275940396147414,130.92259216308594,-2.0476220350591428,127.58699035644531,-3.266684232869471,129.32427978515622,-0.030569863124039864
3149,2012-04-03,134.81413269042972,136.55143737792972,133.49378967285156,133.7022705078125,1091616.0,0.005181328876266766,-3.0000000000000373,0.3199991216898795,61.1764675491079,44.118884322306045,-5.570208191900832,-4.4121544361343865,-4.590174251840523,-11.86188478074996,13.25580619557687,3.0576477050781534,-1.407722438674341,4.489166641235386,0.22886733435061046,8.749465948120175,2.359016987792984,6.6193162946777875,-8.067991638183614,83.10801989246676,39.433554931511715,2.1301496534423947,4,-3.509330749511747,-3.509330749511747,-5.038148880004911,-11.222919464111357,-10.145797729492216,1,-0.04793813458674734,1.1481490517549853,134.11921691894528,-1.8275940396147414,130.92259216308594,-2.0476220350591428,127.58699035644531,-0.04793813458674734
3150,2012-04-04,131.33955383300778,134.32769775390622,130.57513427734378,134.188720703125,725027.0,-0.025773105445854982,1.400011710801758,-2.5625180122688884,52.000017566163976,46.37102443603847,-1.7453633228989531,-0.872865243265295,-0.9257704927371435,-8.247209464737097,13.209867867106917,4.2389984130859375,-1.2915739290365877,0.9450954437255632,-3.3347274426504043,5.224918330101545,-1.1948159994624348,3.085006886913561,-3.808989074706986,49.324356402738886,4.73990466113888,2.139911443187988,4,-3.8146972372032906e-06,-0.03475189208981533,-1.7025547027587606,-7.748340606689425,-7.922073364257784,2,-0.02169313650737492,-3.0000000000000373,134.81413269042972,1.1481490517549853,134.11921691894528,-1.8275940396147414,130.92259216308594,-0.02169313650737492
3151,2012-04-05,131.13107299804688,132.59040832519528,131.06158447265622,131.96498107910156,226577.0,-0.0015873423418658605,-2.1428661051771245,0.2926848861682784,55.516033422596735,49.047410761730205,-1.1331281388726495,-0.7752840056947434,-0.575259646083623,-7.94391513948284,12.551625242360394,1.5288238525390625,-1.2071341390155794,0.7817844390869197,-3.4438854046296683,5.007454282803522,-1.3310504827713885,2.894619360945228,-2.8788384301757617,43.88486594759211,-3.813689909102848,2.1128349218583007,4,0.2779693603515909,0.17372894287109375,-1.6678028106689453,-7.539859771728516,-8.616989135742188,3,-0.03232642207655145,1.400011710801758,131.33955383300778,-3.0000000000000373,134.81413269042972,1.1481490517549853,134.11921691894528,-0.03232642207655145
3152,2012-04-10,128.90733337402344,131.06158447265622,128.90733337402344,130.71412658691406,846309.0,-0.016958144040021383,-1.384612786082225,2.166657517703244,49.02598351604095,48.83336577229242,1.559659749986622,1.2382886479827562,1.7877607662935588,-5.620686662107559,11.24995460511142,2.2237396240234375,-0.8810041089475931,-1.268225479125988,-5.427206382899328,2.8907554246473666,-3.347715931012658,0.8112649727606822,7.644104003906278,0.0,-48.44037369124332,2.079490451886675,4,2.5017089843750284,2.3974685668945312,0.7470378875732422,-5.316120147705078,-7.0186691284179545,1,-0.028571433644437927,-2.1428661051771245,131.13107299804688,1.400011710801758,131.33955383300778,-3.0000000000000373,134.81413269042972,-0.028571433644437927
3153,2012-04-11,122.09713745117188,122.93103790283205,118.3445816040039,121.54119873046876,4374031.0,-0.052830166791922095,3.124993995951516,-0.30769360695886383,36.40898042370142,47.585306016262074,8.002124577031537,7.693100181031582,8.645292176951045,1.2437497421670969,10.851719354747209,10.562751770019531,-0.6252995533453145,-7.60240211486817,-13.04707259846009,-2.157731631276249,-10.324737356664144,-4.880066873072209,14.301417846679726,20.61067486755201,-28.455164757619837,2.722335241795963,4,5.350872039794936,5.350872039794936,8.113168716430664,1.4940757751464844,0.6949157714843608,2,0.027888434016624775,-1.384612786082225,128.90733337402344,-2.1428661051771245,131.13107299804688,1.400011710801758,131.33955383300778,0.027888434016624775
3154,2012-04-12,123.2090072631836,123.34799194335938,120.63780975341795,122.79205322265624,1492395.0,0.009106436360609704,6.799945106219506,0.7500000000000447,41.32653018356238,47.80556259355214,6.640826690622475,6.152322959867234,7.527445666930532,0.21643784275873656,9.9601388025443,2.7101821899414205,-0.25967462601511215,-6.017987823486322,-11.995285273502532,-0.04069037347009896,-9.006636548494441,-3.029339098478218,12.467389086914096,30.434776382510474,-21.60668456218966,2.988648725008111,4,4.239002227783217,4.239002227783217,7.209774017333984,2.0500106811523438,1.4593276977539062,3,0.02820075061066296,3.124993995951516,122.09713745117188,-1.384612786082225,128.90733337402344,-2.1428661051771245,131.13107299804688,0.02820075061066296
3155,2012-04-13,121.6106948852539,123.7649383544922,121.47171020507812,123.34799194335938,1671894.0,-0.01297236633451293,-1.275856063904309,-4.166639219776258,39.225180632572894,48.496704294091806,7.856047615738731,7.40223105563868,9.015955362762156,1.9563380024531511,9.818133518364178,2.2932281494140767,-0.5044940658234225,-7.154179763793934,-13.972129704005908,-0.3362298235819594,-10.563154733899921,-3.7452047936879467,13.372428875000026,22.92680758492937,-29.82914980759835,3.408974970105988,4,5.837314605712905,5.837314605712905,9.19029426574707,3.6830673217773438,1.945770263671875,4,0.0251428550635997,6.799945106219506,123.2090072631836,3.124993995951516,122.09713745117188,-1.384612786082225,128.90733337402344,0.0251428550635997
3156,2012-04-16,122.1666259765625,123.41748046875,121.54119873046876,121.74967956542969,960043.0,0.004571399676920995,-3.499972553109852,-0.23999718941992262,41.56478351272609,47.79094394665891,7.2084226469659995,6.524019079923022,8.32529403524535,1.5255827188833564,10.563675772694015,1.8762817382812358,-0.660879482007374,-6.181297683715826,-13.548804375583586,1.186209008151934,-9.86505102964972,-2.497544337781946,12.150956097441423,30.05460022329644,-25.876429742404248,3.683753345933883,4,5.281383514404311,5.281383514404311,8.894956588745117,3.2661209106445312,2.7101821899414062,0,0.010238921490943742,-1.275856063904309,121.6106948852539,6.799945106219506,123.2090072631836,3.124993995951516,122.09713745117188,0.010238921490943742
3157,2012-04-17,124.73782348632812,125.08528137207031,121.26323699951172,122.1666259765625,1073628.0,0.02104664419772795,1.3404236432949619,6.1667337602927725,40.98764080032265,46.35906862297722,4.098674312526896,3.8145366511742793,5.65542713767681,-0.892011306622706,11.550686423855366,3.8220443725585938,-0.6538258882700347,-3.39815025329591,-10.93150891507645,4.13520840848463,-7.1648295841861795,0.36852907759435993,8.94083856887579,94.84537366004277,40.01473663637837,3.7666793308902693,4,2.710186004638686,2.710186004638686,6.532234191894531,1.2161102294921875,1.8067932128906392,1,-0.01782730820429279,-3.499972553109852,122.1666259765625,-1.275856063904309,121.6106948852539,6.799945106219506,123.2090072631836,-0.01782730820429279
3158,2012-04-18,124.94630432128906,125.919189453125,123.97341918945312,124.32087707519531,870761.0,0.0016713521940183718,-1.9473708540390615,0.2432435640273937,42.25000480324534,44.25612831788138,2.740357524834536,3.4374940698782552,5.350905296996842,-0.9041719009354665,12.491110564781922,1.945770263671875,-0.38397027067512113,-2.9707706451415987,-10.612390433967931,4.670849143684748,-6.791580539554758,0.8500392492715747,8.11899451586686,81.57895877302852,27.078707432255932,3.8208098944131716,4,1.3898353576660014,2.5017051696777486,6.393245697021484,1.00762939453125,1.6678009033203125,2,-0.024471632772915863,1.3404236432949619,124.73782348632812,-3.499972553109852,122.1666259765625,-1.275856063904309,121.6106948852539,-0.024471632772915863
3159,2012-04-19,124.8768081665039,126.3361358642578,124.11239624023438,124.6683349609375,1131734.0,-0.0005562081660811513,-2.3684076712835145,0.3333292671025666,42.00000494047963,43.14501580391645,1.3991394320893988,3.298461425239566,5.301410262972638,-0.6467528302476921,13.432037489100363,2.2237396240234233,-0.6321679430116092,-2.800520324707037,-10.510909628774897,4.909868979360809,-6.655714976740967,1.054674327326893,7.599661981325937,71.23286435108267,18.33787598796536,3.8551946520339255,4,0.5906867980956889,2.571201324462905,6.462741851806641,1.1466178894042969,3.4050979614258097,3,-0.01669449255195543,-1.9473708540390615,124.94630432128906,1.3404236432949619,124.73782348632812,-3.499972553109852,122.1666259765625,-0.01669449255195543
3160,2012-04-20,125.64122009277344,125.98867797851562,124.04290771484376,124.94630432128906,999477.0,0.006121328191302844,1.8000087831012925,3.3333577310155533,46.37305758430243,42.129129599661525,-0.28897429504758065,2.4806204262398808,4.462521123543468,-1.2657107858243108,13.998585711417533,1.9457702636718608,-1.2903216109964433,-1.9214469909667997,-9.683767213452256,5.840873231518657,-5.802607102209521,1.9597131202759215,6.269974513303367,86.30140694675283,29.654231737026805,3.8811601112427265,4,-0.9381370544433736,1.8067893981933736,5.698329925537109,0.8339042663574219,-0.41695404052734375,4,-0.007743359473249001,-2.3684076712835145,124.8768081665039,-1.9473708540390615,124.94630432128906,1.3404236432949619,124.73782348632812,-0.007743359473249001
3161,2012-04-23,120.42933654785156,124.6683349609375,119.38695526123048,124.52935028076172,1320371.0,-0.04148227421759687,1.4126999064184338,-5.9000153704272975,31.71914268290935,40.20614728486913,3.626601557340763,7.496717662091186,9.537829354358365,4.05502945787768,14.454732414588417,6.2542648315429545,-2.376343219706328,-6.765024185180664,-15.154514996496061,1.6244666261347476,-10.959769590838363,-2.5702787795229654,10.93919353814232,15.000060383622502,-37.86770380619543,4.194745405657706,4,1.9110221862792969,7.018672943115249,10.910213470458984,6.045787811279297,5.003410339355483,0,0.025966501939763464,1.8000087831012925,125.64122009277344,-2.3684076712835145,124.8768081665039,-1.9473708540390615,124.94630432128906,0.025966501939763464
3162,2012-04-24,122.1666259765625,122.51408386230469,120.63780975341795,121.26323699951172,1100083.0,0.014425799215630919,1.3478302377645255,-0.2203380368703212,28.06122048876024,39.278618403208995,0.9304338999375119,5.672623349454511,7.6947776648742945,2.364571486096395,14.935529852402807,2.084747314453125,-3.0626437204793575,-4.787987899780276,-13.474289787354792,3.898313987794225,-9.131138843567527,-0.44483695599302564,8.68094617015177,39.99997804231899,-6.831514616589253,4.3431509437872515,4,0.6949195861816406,5.281383514404311,9.120803833007812,4.308498382568359,-0.9033889770507812,1,0.02218430908013569,1.4126999064184338,120.42933654785156,1.8000087831012925,125.64122009277344,-2.3684076712835145,124.8768081665039,0.02218430908013569
3163,2012-04-25,121.81916809082031,123.00052642822266,121.19374084472656,122.79205322265624,1151906.0,-0.0028441309806562787,1.6000065873259848,-1.076928274033208,25.839796287165626,37.55787019249824,1.3793708251516676,5.681994668523799,7.905612404736019,2.7739595555225947,16.177870853449377,1.8067855834960938,-3.90508274161661,-4.735867691040042,-13.602343801516923,4.1306084194368395,-9.16910574627849,-0.3026296358015941,8.528284434185537,34.9999945105797,-6.943570423936748,4.4332380552384425,4,1.0423774719238281,5.628841400146499,9.051311492919922,4.655956268310547,-1.7372970581054688,2,0.03879068197933733,1.3478302377645255,122.1666259765625,1.4126999064184338,120.42933654785156,1.8000087831012925,125.64122009277344,0.03879068197933733
3164,2012-04-26,123.41748046875,124.11239624023438,120.98526763916016,122.23612213134766,1077768.0,0.013120368518179992,1.4324369234238645,-1.2142834737056907,34.166657517636324,36.99581206861641,-0.20814881861790013,3.819785400124559,6.1371464343626485,1.2397330964437572,17.33856003294383,3.1271286010742188,-4.456824461272973,-2.8456897735595703,-11.722273484266907,6.030893937147766,-7.283981628913239,1.592602081794098,6.449857219415776,61.05262792947186,19.214740896936547,4.438291855353669,4,-0.5559349060058594,4.030529022216811,7.452999114990234,3.0576438903808594,-3.6830673217773438,3,0.025900907583904065,1.6000065873259848,121.81916809082031,1.3478302377645255,122.1666259765625,1.4126999064184338,120.42933654785156,0.025900907583904065
3165,2012-04-27,125.08528137207031,125.08528137207031,122.44459533691406,123.2090072631836,896060.0,0.013513490123002514,1.8148190316638677,1.588234534334778,38.58266922397756,36.664466036533234,-1.4876947684844595,1.916380104671731,4.270258452708845,-0.3602905395854066,18.664191754836093,2.64068603515625,-4.0308351832499625,-0.9659389495849666,-9.73656975511335,7.8046918559434175,-5.3512543523491445,3.4193764531792255,4.321146072728993,100.0,56.007729049621005,4.3853154027641885,4,-2.223735809326172,2.3627281188964986,5.785198211669922,1.3898429870605469,-2.3627166748046875,4,0.025555562739239868,1.4324369234238645,123.41748046875,1.6000065873259848,121.81916809082031,1.3478302377645255,122.1666259765625,0.025555562739239868
3166,2012-04-30,125.36325073242188,125.78020477294922,124.6683349609375,125.08528137207031,266696.0,0.0022222387582495617,-1.0000137236334692,0.14814965416566706,42.77620334926146,36.86319520863755,-1.4131447917212085,1.5423488279356121,3.893139177150317,-0.5692878216109705,19.179812048041036,1.1118698120117188,-3.8364584211377917,-0.5767826080322322,-9.321781709628596,8.168216493564117,-4.949282158830414,3.7957169427659494,3.600702878745608,91.89183174486371,40.58602604573119,4.372499550798176,4,-2.5017051696777344,2.084758758544936,5.125026702880859,1.1118736267089844,-2.571197509765639,0,-0.0011086556814997595,1.8148190316638677,125.08528137207031,1.4324369234238645,123.41748046875,1.6000065873259848,121.81916809082031,-0.0011086556814997595
3167,2012-05-02,125.98867797851562,128.14292907714844,124.59883880615234,127.30902099609376,790917.0,0.004988920137598107,1.372089341884881,-4.74995882966465,60.606056825468904,38.902756544440166,-2.0590052027573194,0.556884446087409,3.1715451130273777,-1.1358304884427355,19.379436952075764,3.5440902709960938,-3.3916074378117003,0.2953403472900362,-8.130379581765112,8.721060276345185,-3.917519617237531,4.5082003118176175,2.550500752365309,69.90286398292845,14.106496848778193,4.212859964527576,5,-2.223735809326172,1.459331512451186,3.7525596618652344,0.4864463806152344,-2.1542434692382812,2,-0.0044125480180320364,-1.0000137236334692,125.36325073242188,1.8148190316638677,125.08528137207031,1.4324369234238645,123.41748046875,-0.0044125480180320364
3168,2012-05-03,130.01921081542972,130.01921081542972,126.3361358642578,127.23953247070312,1257578.0,0.03199123049454822,1.6500008234112045,-2.1052698486074184,66.01307916493408,41.570875902712885,-5.916449454157927,-4.001730532743693,-0.869977201245689,-5.0512656495964166,19.010211436409964,4.030532836914091,-2.9360280024492056,4.530873489379914,-3.202755427524636,12.264502406284478,0.664059030927632,8.397687947832196,-11.67462921142581,100.0,39.30207781582123,3.866814458452282,5,-5.316127777099609,-2.571201324462905,-0.3300933837890909,-3.5440864562988565,-6.045791625976591,3,-0.06734369298970477,1.372089341884881,125.98867797851562,-1.0000137236334692,125.36325073242188,1.8148190316638677,125.08528137207031,-0.06734369298970477
3169,2012-05-04,128.35139465332028,130.57513427734378,127.9344482421875,129.60224914550778,1217537.0,-0.012827459508864436,-1.533339188734305,-0.44999972552958606,65.79801601478516,43.72920461721097,-4.139213902173239,-2.9965459805876833,0.7717235578776922,-3.2269501377423353,17.98839014397719,2.6406860351562784,-2.664591640852109,3.1861942291259453,-3.354868230845881,9.727256689097786,-0.08433700085996065,6.4567254591118655,-9.773320465087863,72.64954217283454,6.877484582251839,3.2705312299859175,5,-3.3703498840331463,-0.903385162353473,1.2682304382324503,-1.8762702941894247,-2.9186477661132386,4,-0.06442877884530662,1.6500008234112045,130.01921081542972,1.372089341884881,125.98867797851562,-1.0000137236334692,125.36325073242188,-0.06442877884530662
3170,2012-05-07,128.49038696289062,128.90733337402344,126.4751205444336,127.03105926513672,629901.0,0.001082904552348385,1.1212201865079496,-1.1666646335512834,65.1162697390833,47.4399965123414,-4.281829828505224,-3.541510165893783,0.5875300308528608,-3.2048269845213895,18.022070201606162,2.4322128295898438,-2.4361212028176595,3.4676448822021513,-2.6152812472447806,9.550571011649069,0.42618181747869244,6.50910794692561,-9.432430371093744,65.1163948552641,-4.9599614577801105,3.04146306472346,5,-2.8839149475097656,-1.042377471923814,0.6601676940917969,-1.7372970581054688,-4.308494567871108,0,-0.06814497195379132,-1.533339188734305,128.35139465332028,1.6500008234112045,130.01921081542972,1.372089341884881,125.98867797851562,-0.06814497195379132
3171,2012-05-08,126.89207458496094,128.21241760253906,126.3361358642578,128.21241760253906,1007069.0,-0.012439159190884008,1.8421125621172063,-0.9047611579018909,55.40070019631813,50.477716479847835,-1.8666711048420979,-2.4001109194054067,2.0987335789442056,-1.4907834248416947,18.073102450457736,2.1542510986328267,-2.218489896750441,2.081282424926755,-3.367883536280999,7.530448386134523,-0.6433005556771292,4.805865405530639,-7.373430885742181,38.37219544888757,-27.390806281661412,2.724582980603883,5,-1.1118736267089702,0.5559349060058736,2.20635986328125,0.5211868286132812,-5.767822265625,1,-0.03285871005996999,1.1212201865079496,128.49038696289062,-1.533339188734305,128.35139465332028,1.6500008234112045,130.01921081542972,-0.03285871005996999
3172,2012-05-09,125.2242660522461,127.65647888183594,124.04290771484376,127.58699035644531,912577.0,-0.013143520099028416,1.8888909220104613,1.7894776378134751,50.64933676148258,53.234332088105276,0.3134370182682886,-1.077626625454485,3.691861657214588,0.30975348162607474,19.19841324446804,3.6135711669921733,-2.2504835605102755,0.5976272583007756,-4.506648708552319,5.701903225153885,-1.9545107251257718,3.149765241727323,-5.26336272990234,18.08507904768998,-43.790427906586395,2.5521379834265527,5,0.5559349060058736,2.2237434387207173,3.8741683959960938,2.188995361328125,-1.7372894287109375,2,-0.019422855539637074,1.8421125621172063,126.89207458496094,1.1212201865079496,128.49038696289062,-1.533339188734305,128.35139465332028,-0.019422855539637074
3173,2012-05-10,125.50223541259766,126.54461669921876,124.32087707519531,125.84969329833984,712242.0,0.002219772326200742,1.5599880550871021,0.1470581587215479,51.446945451130816,55.15436408071577,0.6848744799775659,-1.1461799864461568,3.3095383273606274,0.17524345875736458,17.966599442906343,2.2237396240234517,-1.325333174954693,0.7053417205810604,-4.269189523808308,5.679872964970443,-1.7819239016136237,3.1926073427757444,-5.1167628520538955,22.340432986993306,-36.76717312648219,2.487265622194688,5,1.0076293945312642,1.9457740783691548,4.030525207519531,2.0847549438476562,-2.1542434692382812,3,-0.013289013521052384,1.8888909220104613,125.2242660522461,1.8421125621172063,126.89207458496094,1.1212201865079496,128.49038696289062,-0.013289013521052384
3174,2012-05-11,126.68359375,126.96156311035156,124.52935028076172,125.36325073242188,533723.0,0.00941304617817007,1.5925880745584073,-3.800008783101313,52.36591978322184,56.68583636507625,0.017362098236290535,-2.164878708603723,2.026440800451553,-0.8310282701486642,16.754976784054023,2.4322128295898438,-0.34455048434878677,1.7129707336425781,-3.270748686247117,6.696690153532273,-0.7788889763022695,4.204830443587426,-5.890534720784245,54.28566947411333,-1.3250104440081785,2.4918597099448507,5,0.6254272460937784,0.7644157409668111,3.4745941162109375,1.4245872497558594,-4.5169677734375,4,-0.021393256066726263,1.5599880550871021,125.50223541259766,1.8888909220104613,125.2242660522461,1.8421125621172063,126.89207458496094,-0.021393256066726263
3175,2012-05-14,124.6683349609375,126.4751205444336,123.7649383544922,126.1276626586914,447651.0,-0.015907811970028662,1.5161336020200957,-1.1052640702646481,61.25459206575296,58.738990666908634,2.198447517976504,0.09612432046642994,3.9077242864057666,1.3593622995480672,15.706448204657853,2.9186553955077983,0.745268621983854,-0.45517005920410725,-5.18609262078661,4.2757525023783955,-2.8206313399953586,1.9102912215871442,-3.4839929217966272,20.31255360757514,-38.764764429814605,2.3654612807912483,5,2.501701354980497,1.667804718017564,6.636466979980469,4.586460113525391,-3.4050979614257812,0,0.006131564414564972,1.5925880745584073,126.68359375,1.5599880550871021,125.50223541259766,1.8888909220104613,125.2242660522461,0.006131564414564972
3176,2012-05-15,123.41748046875,125.78020477294922,123.2090072631836,124.6683349609375,811481.0,-0.010033457915190946,-2.0833386702774908,0.8571443508628848,53.409089963944524,57.93932768229482,3.5137801514662215,1.5236108643507293,4.984903516664701,2.7432364502104747,14.662615537784069,2.571197509765625,1.4263296414097937,-1.7685672760009794,-6.36609266509754,2.828958113095595,-4.067329970549267,0.5301954185473079,-1.857506740081007,4.687454433482749,-54.45654469700766,2.2987626945482846,5,3.474590301513686,2.050014495849595,7.904695510864258,5.872058868408203,-3.1271286010742188,1,0.006193708730450664,1.5161336020200957,124.6683349609375,1.5925880745584073,126.68359375,1.5599880550871021,125.50223541259766,0.006193708730450664
3177,2012-05-16,122.51408386230469,123.97341918945312,122.23612213134766,122.65306854248048,490581.0,-0.007319843210330745,-4.000076852980249,0.11111178881625026,51.83822550008111,56.36434394175559,4.327563102588925,2.3735623014140685,5.669182711893541,3.7690925044249184,14.261569601697557,1.7372970581054688,1.8740148664560365,-2.56077690124512,-7.309031399336817,2.1874775968465627,-4.934904150290961,-0.18664965219927865,-0.5935037116886974,5.882238973930088,-53.98946616252744,2.374127249045843,5,3.89154434204103,2.1889991760253764,8.842838287353516,7.2271537780762,-3.1966171264648438,2,-0.011344259363117781,-2.0833386702774908,123.41748046875,1.5161336020200957,124.6683349609375,1.5925880745584073,126.68359375,-0.011344259363117781
3178,2012-05-18,121.88866424560548,122.23612213134766,120.22085571289062,120.915771484375,1374660.0,-0.005104879349235647,1.416663998206795,-6.999999999999386,45.73645126190496,54.13528119143558,4.110657476270049,2.907220741102307,6.0861024002476825,4.523454651247306,14.327727590105763,2.2932281494140625,2.143956075943052,-3.033314514160139,-7.991263730457476,1.9246347021371975,-5.512289122308815,-0.5543399060114638,8.686470031738295,24.742336885043866,-33.53500217827995,2.4789746081486683,5,2.6754302978515483,2.5711936950683594,9.46825790405272,7.852573394775405,-3.5440826416015767,4,0.013112887796596695,-4.000076852980249,122.51408386230469,-2.0833386702774908,123.41748046875,1.5161336020200957,124.6683349609375,0.013112887796596695
3179,2012-05-21,122.79205322265624,123.69544982910156,121.81916809082031,122.30561065673828,674748.0,0.007411591411244256,-1.5714330525886542,0.4999960790156542,43.31985353273599,51.71345716850811,2.6102394633614807,1.9390554621168832,5.072263353595048,3.7555704171830513,14.328582268352557,1.87628173828125,1.925319674556519,-2.0256877899170007,-7.074465011371345,3.023089431537329,-4.550076400644173,0.4987008208101713,7.575995483398472,41.111107044875155,-11.397490373648836,2.524388610727168,5,1.424583435058608,2.188991546630902,4.655956268310575,4.655956268310575,-6.740707397460923,0,0.004527481267008859,1.416663998206795,121.88866424560548,-4.000076852980249,122.51408386230469,-2.0833386702774908,123.41748046875,0.004527481267008859
3180,2012-05-22,124.6683349609375,124.94630432128906,122.65306854248048,123.6259536743164,1326304.0,0.015280156077193796,1.8695577460082402,2.142866105177371,48.14815718421652,50.90761905605237,0.15062425092854426,-0.014597932093408872,3.0916153767646932,1.9949016427783874,14.139543198056604,2.2932357788085795,1.2325312834015705,-0.100761795043951,-5.134858136889392,4.93333454680149,-2.6178099659666714,2.4162863758787694,5.49676988525394,80.0,31.131685895157105,2.517048170922719,5,-0.7296676635742188,0.3127098083496378,2.779674530029311,2.779674530029311,-5.837310791015625,1,-0.020066915830382004,-1.5714330525886542,122.79205322265624,1.416663998206795,121.88866424560548,-4.000076852980249,122.51408386230469,-0.020066915830382004
3181,2012-05-23,123.55646514892578,124.94630432128906,122.37510681152344,123.00052642822266,1264940.0,-0.008918622458221614,-1.8461687878455184,0.5333352851193395,43.682321200742464,50.13350621597013,0.82649384169558,1.416168289706576,4.01683870876883,3.230407688126391,12.875592441745876,2.571197509765625,0.5875273437979871,-1.368988037109375,-6.014826208297848,3.276850134079112,-3.6919071227036113,0.9539310484848613,6.409754714599643,70.58820680235205,23.373483454258576,2.3229190855942434,5,0.0347442626953125,1.4245796203613565,3.89154434204103,3.89154434204103,-4.377983093261719,2,-0.018560163133915952,1.8695577460082402,124.6683349609375,-1.5714330525886542,122.79205322265624,1.416663998206795,121.88866424560548,-0.018560163133915952
3182,2012-05-24,124.8768081665039,124.94630432128906,122.93103790283205,123.7649383544922,535337.0,0.010686150789330773,2.2222039242953544,1.9999862765548408,34.45377337210056,48.24537598496677,-0.6127572192496444,0.3259894707729529,2.5101421464077163,2.021551700253525,11.543336215989273,2.015266418457017,-0.06096497420872993,-0.18415412902831463,-4.645617020507217,4.277308762450588,-2.4148855747677658,2.0465773167111365,4.894504414008821,98.5293215407815,55.596008308428466,2.2307314457394547,5,-1.2855987548828125,0.10423660278323155,2.571201324462905,2.571201324462905,-3.335609436035142,3,-0.03672784695708109,-1.8461687878455184,123.55646514892578,1.8695577460082402,124.6683349609375,-1.5714330525886542,122.79205322265624,-0.03672784695708109
3183,2012-05-25,126.54461669921876,126.96156311035156,124.80731964111328,125.08528137207031,594346.0,0.013355630698785204,-1.1379323399357926,1.3125055751878705,44.537846525153654,47.37559006740364,-2.3659603343865854,-1.0220496766669527,0.6961607487841235,0.47606026084405073,10.04847062826039,2.1542434692382812,-0.3280812646664515,1.247381973266613,-2.9858847850493504,5.480648731582576,-0.8692514058913616,3.3640153524245875,3.0356867439415254,91.89198010753354,50.539861545944824,2.1166333791579786,5,-2.9534072875976705,-1.5635719299316264,0.9033927917480469,0.9033927917480469,-4.377990722656264,4,-0.05711147697856622,2.2222039242953544,124.8768081665039,-1.8461687878455184,123.55646514892578,1.8695577460082402,124.6683349609375,-0.05711147697856622
3184,2012-05-28,126.61410522460938,127.58699035644531,124.73782348632812,126.82257843017578,373911.0,0.0005491227300151724,2.2799996486774905,-0.14285490228881384,44.30378867261654,45.49216746816626,-2.733834276731102,-0.8851585879825734,0.44468909367911635,0.4905895290200135,8.90590513238479,2.8491668701171875,-0.3644323024200986,1.1570392608642521,-3.0183863833652254,5.33246490509373,-0.9306735612504866,3.244752082978991,2.779009263945511,81.33332942974418,41.21147378357634,2.087712822114739,5,-2.7101821899414062,-1.6330604553222372,0.2779693603515625,0.8339042663574361,-6.1847686767578125,0,-0.06531281491849272,-1.1379323399357926,126.54461669921876,2.2222039242953544,124.8768081665039,-1.8461687878455184,123.55646514892578,-0.06531281491849272
3185,2012-05-29,128.28190612792972,129.04632568359378,125.98867797851562,126.61410522460938,634794.0,0.01317231520423201,-1.0952440701182047,-8.000073193046797,54.2016674923864,45.58023163799313,-4.285847623003079,-2.4255568996488535,-1.3312197880153747,-1.084861623667308,8.24546504729728,3.0576477050781534,-0.4037073009812815,2.6650089263916357,-1.6913035993435699,7.021321452126841,0.4868526635240329,4.8431651892592384,0.9277631851118713,88.54153086080905,46.20733064080498,2.1781562628676006,5,-3.648315429687514,-3.300861358642578,-1.8241539001465128,-0.8338966369629048,-8.269523620605497,1,-0.09534127354279742,2.2799996486774905,126.61410522460938,-1.1379323399357926,126.54461669921876,2.2222039242953544,124.8768081665039,-0.09534127354279742
3186,2012-05-30,125.2242660522461,128.14292907714844,124.25138092041016,128.14292907714844,694130.0,-0.023835318385699522,1.6666649239978566,-1.7500068617853153,50.0,45.37598436020634,-1.056013542327392,0.6547039278146087,1.5917546320540623,2.0482857276816446,7.585815014615514,4.03052520751956,-0.6427306760951979,-0.3856819152832003,-4.744140992452344,3.9727771618859435,-2.564911453867765,1.7935476233013645,3.8220596313476847,37.499922025393204,-7.575220797144482,2.1792295385845692,5,-0.590675354003892,-0.24322128295895595,0.8512802124023438,2.2237434387207173,-5.698326110839858,2,-0.051054337021682605,-1.0952440701182047,128.28190612792972,2.2799996486774905,126.61410522460938,-1.1379323399357926,126.54461669921876,-0.051054337021682605
3187,2012-05-31,125.43274688720705,126.2666473388672,124.59883880615234,124.6683349609375,1087723.0,0.001664859707574351,-2.692275210917936,-0.2619048241429386,49.80545661306546,45.82809606589084,-0.9017743142259462,0.42418694272073765,1.2975402956318902,1.8917705476032438,7.705529596851315,1.667808532714858,-0.9414512310522554,-0.14940452575682173,-4.5047834648010365,4.205974413287407,-2.327093995278929,2.0282849437652857,3.613578796386733,24.63773880916444,-22.35014799790725,2.1776894695221114,5,0.0,-0.03475189208984375,-0.5385627746582173,2.0152626037597656,-5.142395019531264,3,-0.049861499383147545,1.6666649239978566,125.2242660522461,-1.0952440701182047,128.28190612792972,2.2799996486774905,126.61410522460938,-0.049861499383147545
3188,2012-06-01,121.26323699951172,126.61410522460938,119.8039093017578,125.919189453125,1240789.0,-0.03324099958876514,1.2528743754992582,-6.090894573473084,37.00000988095646,45.12589121569311,3.5421878537057268,4.115069048162752,5.319897653700451,6.13391169671273,8.373266588210877,6.810195922851577,-1.0714832825302807,-3.881115722656247,-8.117212952894363,0.3549815075818543,-5.999164337775298,-1.7630671075371964,7.606579284667987,15.789460650376249,-29.02466407974984,2.118048615119054,6,3.1618804931640625,3.9262847900390625,3.89154052734375,6.184772491455092,3.7525558471679688,4,0.0022922176401918293,-2.692275210917936,125.43274688720705,1.6666649239978566,125.2242660522461,-1.0952440701182047,128.28190612792972,0.0022922176401918293
3189,2012-06-04,120.08187103271484,121.26323699951172,119.1089859008789,120.7072982788086,506334.0,-0.009742160905713226,1.4799922709387296,0.13432852940935494,38.541659916080555,44.05850263034467,4.803863080079012,4.896166723753268,6.326148228826881,7.387324618106192,8.97616250298484,2.1542510986328125,-1.1313487713516395,-4.649005508422846,-9.171715935785727,-0.1262950810599648,-6.910360722104286,-2.3876502947414053,8.425308972167983,9.790196904891847,-36.54838123526045,2.261355213681442,6,3.9957847595214986,4.760189056396499,5.072906494140625,7.366138458251967,3.4745941162109375,0,0.017361113096578062,1.2528743754992582,121.26323699951172,-2.692275210917936,125.43274688720705,1.6666649239978566,125.2242660522461,0.017361113096578062
3190,2012-06-05,119.73441314697266,120.915771484375,118.48355865478516,120.915771484375,509054.0,-0.0028935082602729034,3.117654656652222,1.888882111837611,40.36363505706403,43.68975972549151,4.892322790078111,4.800119732018516,6.546849331409177,7.795554152849206,10.098293200827996,2.4322128295898438,-1.0098635947168333,-4.558664703369146,-9.241403322037598,0.12407391529931999,-6.900034012703372,-2.2172953940349203,8.208875211669934,12.9496482430318,-37.06061477740799,2.341369309334231,6,4.030529022216811,4.794933319091811,5.4203643798828125,7.713596343994155,4.5169677734375,1,0.005803873611723409,1.4799922709387296,120.08187103271484,1.2528743754992582,121.26323699951172,-2.692275210917936,125.43274688720705,0.005803873611723409
3191,2012-06-07,122.72256469726562,123.13951110839844,119.8039093017578,120.42933654785156,1083410.0,0.02495649723212856,1.133337236933926,-1.9411791298282777,50.49181590685913,45.4717644515758,1.9818561678058586,1.5637574729849604,3.4685307069171074,4.893934273626002,10.930388965602347,3.4050979614257812,-0.8240010291077482,-1.3620376586914062,-5.927368833936299,3.2032935165534866,-3.6447032463138527,0.9206279289310402,4.463945285068377,52.13679063364759,-3.312632852796199,2.2826655876224438,6,1.0423774719238423,1.8067817687988423,2.4322128295898438,4.725444793701186,3.1271286010742188,3,-0.0220838131653045,3.117654656652222,119.73441314697266,1.4799922709387296,120.08187103271484,1.2528743754992582,121.26323699951172,-0.0220838131653045
3192,2012-06-08,122.79205322265624,123.34799194335938,121.26323699951172,121.26323699951172,1792334.0,0.0005662245208288841,-1.7272799860268981,0.6666655576921735,52.188540240018696,46.32184153100525,1.771877881535275,1.3731110333706198,3.3347067372849466,4.926684646276044,11.076934992682425,2.0847549438476562,-0.8722756431750867,-1.1709384918213033,-5.738023211451676,3.396146227809055,-3.4544808516364895,1.112603867993883,3.6982206534738538,52.99145058539685,-6.080222568445251,2.2835423598151814,6,0.9728889465332315,1.7372932434082315,2.362724304199233,4.655956268310575,6.115280151367202,4,-0.026598734979434102,1.133337236933926,122.72256469726562,3.117654656652222,119.73441314697266,1.4799922709387296,120.08187103271484,-0.026598734979434102
3193,2012-06-11,123.83443450927734,125.919189453125,123.69544982910156,124.11239624023438,788842.0,0.008488996309321317,-7.000054894533877,-0.18181500611323373,52.508369063491074,47.23346157443575,0.34042796883768744,0.21015035824035522,2.1469248937955854,3.9647922675705445,10.913685166466456,3.127136230468764,-0.7026457127666674,-0.04516716003418253,-4.55445409800393,4.464119777935551,-2.299810629019049,2.209476308950684,-5.3508758544921875,71.96263504216589,10.180408195530873,2.25464346898487,6,-0.06949234008787641,0.6949119567871236,1.7720413208007812,3.6135749816894673,6.323753356933594,0,-0.028619524574451494,-1.7272799860268981,122.79205322265624,1.133337236933926,122.72256469726562,3.117654656652222,119.73441314697266,-0.028619524574451494
3194,2012-06-12,123.97341918945312,125.01579284667969,123.27849578857422,123.97341918945312,672188.0,0.0011223427532620622,-1.4999835318658397,-0.0,48.17519008603558,46.56385297373011,-0.23750659862886891,-0.1499734887760127,1.8790791349863696,3.9023739119991774,10.942828373894645,1.7372970581054688,-0.45234221078197834,0.2293262481689453,-4.083789711895605,4.542442208233496,-1.9272317318633299,2.3858842282012205,-5.341147918701168,73.83180638680571,13.761056168860662,2.156557980032278,6,-0.6601753234863281,0.5559272766113423,2.102127075195341,3.474590301513686,7.5051116943359375,1,0.008408041530528765,-7.000054894533877,123.83443450927734,-1.7272799860268981,122.79205322265624,1.133337236933926,122.72256469726562,0.008408041530528765
3195,2012-06-13,125.43274688720705,125.98867797851562,123.83443450927734,123.83443450927734,1786825.0,0.011771295067080523,-1.6956476080460539,100.0,54.83871348554691,47.10148780545754,-2.3953905392330483,-1.6328121924219374,0.30295087205477955,2.521108673874849,10.73588053458396,2.1542434692382812,-0.5029017342197477,1.6504333496093864,-2.7104505941537838,6.011317293372542,-0.5300086222721916,3.8308753214909643,-6.654737252807621,91.01128723863592,30.937845939731496,2.180441971881579,6,-2.88391494750978,-1.6678047180175781,0.7817802429199361,2.0152626037597656,5.281379699707017,2,-0.014958468062319263,-1.4999835318658397,123.97341918945312,-7.000054894533877,123.83443450927734,-1.7272799860268981,122.79205322265624,-0.014958468062319263
3196,2012-06-14,124.18189239501952,125.15477752685548,122.93103790283205,125.15477752685548,1034949.0,-0.00997231204154636,3.5714330525885205,-0.6086952370951082,48.201446520066355,46.92326446179097,-1.4616549017911353,-0.3391415390400567,1.476068185475924,3.8379965616133944,10.330171892941886,2.501708984375,-0.6031019952032608,0.36135826110837854,-3.9994615671164837,4.722178089333255,-1.8190516530040526,2.5417681752208097,-5.1154560268554405,61.764720128258446,6.284880296502159,2.180409914112436,6,-1.6330604553222514,-0.4169502258300497,2.345348358154311,3.266117095947294,4.100013732910199,3,0.0005595705142711349,-1.6956476080460539,125.43274688720705,-1.4999835318658397,123.97341918945312,-7.000054894533877,123.83443450927734,0.0005595705142711349
3197,2012-06-15,121.12425231933594,125.08528137207031,120.77679443359376,125.08528137207031,1205504.0,-0.024622269935759222,1.1754381909934826,4.071425210558391,36.91275217237213,46.913569160837156,1.0287362080697022,2.7500327575110646,4.3113053974835225,6.95010830078229,9.840300665940086,4.308486938476548,-1.1455023174571295,-2.6267902374267607,-7.117625400714985,1.8640449258614638,-4.872207819070866,-0.38137265578265556,-1.7809262867578042,6.666647148720636,-42.381143786773656,2.2454175816441118,6,1.1118659973144531,2.64068984985353,5.489852905273452,6.323757171630874,7.5051116943359375,4,0.039013169439804596,3.5714330525885205,124.18189239501952,-1.6956476080460539,125.43274688720705,-1.4999835318658397,123.97341918945312,0.039013169439804596
3198,2012-06-18,123.48697662353516,123.55646514892578,120.84628295898438,121.81916809082031,844202.0,0.019506616213985417,2.0000042226341637,-0.4210543549443353,43.20242874291065,47.43143236381828,-1.1011789030236798,0.5409229308204431,1.6459952905253488,4.6439423148081005,8.743552293030843,2.7101821899414062,-1.358166815040775,-0.3439815521240206,-4.751383219499473,4.063420115251418,-2.54768238581174,1.8597192815636987,-3.8778365131195187,52.00005269845346,6.74550852082595,2.2037008336877224,6,-1.2508583068847656,0.2779655456543111,3.127128601074233,3.961032867431655,7.157661437988281,0,0.04389415709004596,1.1754381909934826,121.12425231933594,3.5714330525885205,124.18189239501952,-1.6956476080460539,125.43274688720705,0.04389415709004596
3199,2012-06-19,123.34799194335938,124.18189239501952,121.54119873046876,123.00052642822266,964594.0,-0.001125500712512273,1.6206893940828042,0.2083365736060347,38.51134905283621,47.22562280779296,-0.5030767790367179,0.7628018970398784,1.4521378502336404,4.843689693408237,8.113616765664206,2.640693664550753,-1.6114970972338654,-0.5107631683349609,-4.89754065505889,3.876014318388954,-2.7041519116969255,1.6826255750270036,-3.483670318219737,49.333364562046434,9.159653433605875,2.1933887433619597,6,-0.45169830322265625,0.41695022583009234,3.6309452056884908,4.100017547607436,9.033935546875,1,0.055211242725206056,2.0000042226341637,123.48697662353516,1.1754381909934826,121.12425231933594,3.5714330525885205,124.18189239501952,0.055211242725206056
3200,2012-06-20,122.1666259765625,123.34799194335938,120.08187103271484,123.34799194335938,1424374.0,-0.00957750465317142,4.5293973289245955,-3.399951694003469,42.19859136231251,46.304153413954445,1.1841018748705636,1.8415538251732642,2.3920848363738116,6.045168522222269,8.105377259028756,3.2661209106445312,-1.2531671458748832,-1.5670436859130916,-5.999058399364088,2.864971027537905,-3.78305104263859,0.6489636708124067,3.822052001953125,41.095867748707995,0.5598183103706802,2.216007356725498,6,0.8686485290527344,1.5983161926269673,5.211889266967802,5.281383514404311,12.230560302734375,2,0.07622298506478398,1.6206893940828042,123.34799194335938,2.0000042226341637,123.48697662353516,1.1754381909934826,121.12425231933594,0.07622298506478398
3201,2012-06-21,121.26323699951172,122.58358001708984,119.73441314697266,122.1666259765625,1081551.0,-0.007394728059560984,2.2799996486774905,0.7646986644622975,39.726033062822964,44.91943039426604,2.077150368790001,2.7029106656560202,3.045300826231923,6.939210430383525,8.04630405105407,2.8491668701171875,-0.8535095927314131,-2.355771255493167,-6.923663198899476,2.2121206879131563,-4.6397172271963285,-0.0718252837900053,4.607304840087892,28.57151004706644,-13.39825243384648,2.2839459717031585,6,1.5983085632324219,2.5017051696777486,5.489850997924805,6.184772491455092,14.176322937011719,3,0.07793697266584099,4.5293973289245955,122.1666259765625,1.6206893940828042,123.34799194335938,2.0000042226341637,123.48697662353516,0.07793697266584099
3202,2012-06-25,120.29035186767578,120.42933654785156,118.3445816040039,119.87339782714844,835019.0,-0.00802291903060326,4.999956084975572,-0.4615443082873768,47.154474810280476,44.32455325502041,2.9701983238775114,3.4936958570148846,3.8232386781335634,7.906982610313605,8.132593225928417,2.9186553955078125,-0.4762936398007298,-3.0993335723876925,-7.857880199026653,1.6592130542512535,-5.4786068857071655,-0.7200602590682195,5.334744824218745,33.333333333333414,-11.45449917032964,2.379273313319476,6,1.8762779235839844,3.405101776123061,5.889430999755859,7.15765762329103,14.940742492675781,0,0.06643553814727365,2.2799996486774905,121.26323699951172,4.5293973289245955,122.1666259765625,1.6206893940828042,123.34799194335938,0.06643553814727365
3203,2012-06-26,119.31746673583984,120.63780975341795,118.13610076904295,120.5683135986328,595330.0,-0.008087806850096801,2.599997804236799,-2.999963404146276,47.73664354937087,44.275825862057665,3.615140752664445,4.107998968431247,4.8053986880293,8.861278502170904,9.043775976303117,2.501708984375,-0.5768838842711261,-3.7108612060546875,-8.557469951741282,1.1357475396319074,-6.134165578897978,-1.2875568332113971,5.870799050781244,19.540302410043218,-28.448672819424992,2.4233043728432975,6,2.744922637939453,4.273746490478516,6.236888885498047,8.130542755126967,13.203437805175781,1,0.07804303537928692,4.999956084975572,120.29035186767578,2.2799996486774905,121.26323699951172,4.5293973289245955,122.1666259765625,0.07804303537928692
3204,2012-06-27,118.3445816040039,120.08187103271484,117.4411849975586,119.52593994140624,853357.0,-0.008153752828073624,1.3030371585317573,0.9444468164268586,46.031761937084326,43.297275690006266,4.14108709913674,4.668967169789056,5.740600544314603,9.77644080057405,10.0583321898588,2.64068603515625,-0.7631540481456227,-4.270270156860349,-9.238296505978369,0.6977561922576712,-6.754283331419359,-1.7862569823013388,6.279510981210933,15.294161714351404,-35.593372474673664,2.484013174559009,6,2.953399658203125,4.89917373657228,6.167394638061523,9.103427886962905,13.620399475097656,2,0.10393425952256186,2.599997804236799,119.31746673583984,4.999956084975572,120.29035186767578,2.2799996486774905,121.26323699951172,0.10393425952256186
3205,2012-06-28,116.05134582519531,119.17848205566406,114.9394760131836,119.03949737548828,1118520.0,-0.019377615330814724,1.5957434880412618,2.5294201223174744,30.165290381001753,41.29325834122132,5.546945428357702,6.323129501611561,8.020254768286378,11.955868451511407,10.850446895133611,4.239006042480469,-1.1193807871592014,-5.951977920532229,-10.993299432296041,-0.9106564087684177,-8.472638676414135,-3.4313171646503235,7.854456001253908,14.545456360137655,-34.68932929097401,2.520660755881905,6,3.9610328674316406,5.941555023193374,8.547494888305678,11.396663665771499,16.81701660156247,3,0.140718589249601,1.3030371585317573,118.3445816040039,2.599997804236799,119.31746673583984,4.999956084975572,120.29035186767578,0.140718589249601
3206,2012-06-29,118.83102416992188,118.83102416992188,116.3988037109375,117.9971160888672,1209831.0,0.02395214226049136,4.833305886443066,-0.27907154875491974,39.857673770215165,41.62047185209276,2.1550520327197376,3.2042089041191275,5.2410928890493125,9.062965602321597,12.31461382342145,2.7796783447265625,-1.3457465690359385,-2.852637481689456,-7.844551373639561,2.139276410260649,-5.3485944276645085,-0.3566805357144034,3.9988185589354686,68.2927384414348,18.726251541928804,2.4959569459750544,6,0.7296600341796875,3.161876678466811,5.6288318634033345,8.616985321044936,14.106842041015625,4,0.13099409197312184,1.5957434880412618,116.05134582519531,1.3030371585317573,118.3445816040039,2.599997804236799,119.31746673583984,0.13099409197312184
3207,2012-07-02,119.17848205566406,120.08187103271484,117.92762756347656,118.97000122070312,1155825.0,0.0029239660952962154,1.1379323399357926,0.2500045744817155,37.63838490479817,41.00224475896916,1.67914030905186,2.491935811958669,4.815309545735744,8.607592563356434,13.645337472508473,2.1542434692382812,-1.8738787225256317,-2.1924663543701115,-6.974685916612543,2.58975320787232,-4.583576135491327,0.19864342675110436,2.704516667312433,74.3902732925244,26.514276757589457,2.391109781121216,7,0.3822021484375,2.8144187927246236,5.107645034790053,8.269527435302749,13.133956909179716,0,0.13644306925527383,4.833305886443066,118.83102416992188,1.5957434880412618,116.05134582519531,1.3030371585317573,118.3445816040039,0.13644306925527383
3208,2012-07-03,121.54119873046876,121.6106948852539,119.31746673583984,119.8039093017578,1034803.0,0.01982502742148662,1.444439022803422,8.333089365439644,44.224408809735046,41.63702917640236,-1.1047915790098273,0.15927728348738412,2.3933864975802663,6.150713775199577,13.285016821403946,2.4322128295898438,-2.1346964106153905,0.1563522338867358,-4.6261649190151815,4.938869386788653,-2.2349063425642157,2.5476108103376873,-6.6017227172851705,98.95826900424308,52.119724802170055,2.391258576450957,7,-2.39746475219728,0.4517021179199219,2.7449283599853516,5.906810760498047,11.744125366210952,1,0.11263584507045787,1.1379323399357926,119.17848205566406,4.833305886443066,118.83102416992188,1.5957434880412618,116.05134582519531,0.11263584507045787
3209,2012-07-04,122.1666259765625,122.37510681152344,121.05475616455078,121.6106948852539,385133.0,0.005145804489559813,1.7142778723170664,0.31999912168986344,41.92438942032893,41.60656229395974,-2.1405167176697404,-0.31827542541080334,1.7170401017715449,5.423819002453001,12.606679507301388,1.3203506469726562,-1.8686826748768794,0.6775417327880859,-4.07619049505449,5.431273960630662,-1.699324381133195,3.054407846709367,-7.093725585937506,97.19619168009949,53.63416379061299,2.376866113921285,7,-3.4050979614257812,-0.17372512817381391,2.1195011138916158,5.281383514404311,11.049209594726562,2,0.0847553780067527,1.444439022803422,121.54119873046876,1.1379323399357926,119.17848205566406,4.833305886443066,118.83102416992188,0.0847553780067527
3210,2012-07-05,120.42933654785156,122.65306854248048,120.08187103271484,121.9581527709961,1055875.0,-0.014220654903281282,-1.3124907795286795,-2.750010292725102,40.93960423871532,41.74140353572556,-0.7549709250407659,1.5533883256659067,3.3575300318916703,7.067371578951679,11.838781405889492,2.571197509765639,-1.9696841254105095,-1.0944938659667969,-5.804179441370692,3.6151917094370987,-3.4493366536687518,1.260348921735158,-5.064347900390629,64.4445501665732,22.227290320817424,2.354842787701949,7,-1.6330642700195312,1.5635643005371236,4.013147354125991,7.018672943115249,13.481414794921875,3,0.09578766156090546,1.7142778723170664,122.1666259765625,1.444439022803422,121.54119873046876,1.1379323399357926,119.17848205566406,0.09578766156090546
3211,2012-07-06,120.01238250732422,121.81916809082031,119.87339782714844,120.22085571289062,1022074.0,-0.0034622298227282577,-7.0,0.13636250218329715,46.923075948624124,41.71569255109708,-0.5968782365053045,1.8518364341266107,3.838864025979859,7.387212564824509,11.93070860782818,1.945770263671875,-1.9820103254404984,-1.375938796997076,-6.096346073307174,3.344468479313022,-3.736142435152132,0.9842648411579802,-4.2101090661621186,44.117680299270255,-2.4892345147057426,2.3602036381550504,7,-1.2161102294921875,1.5288200378417969,4.794935226440458,7.435626983642592,14.315315246582003,4,0.10712211232577595,-1.3124907795286795,120.42933654785156,1.7142778723170664,122.1666259765625,1.444439022803422,121.54119873046876,0.10712211232577595
3212,2012-07-09,119.52593994140624,121.19374084472656,119.31746673583984,120.98526763916016,861108.0,-0.0040532698022913705,1.0,7.000073193046728,37.76823346754525,40.608091430894234,-0.2573317355700482,2.1935062203224476,4.329354815991735,7.779384970742356,12.17119506041373,1.8762741088867188,-2.0547976324848634,-1.6990756988525533,-6.440944957227586,3.0427935595224795,-4.07001032804007,0.6718589303349631,-3.312618794165033,6.249942818455005,-38.0358522395755,2.370934629187516,7,-0.7296676635742045,1.2508506774902486,5.281377792358441,7.922069549560575,14.73226928710939,0,0.11220933527990695,-7.0,120.01238250732422,-1.3124907795286795,120.42933654785156,1.7142778723170664,122.1666259765625,0.11220933527990695
3213,2012-07-10,120.29035186767578,121.9581527709961,119.73441314697266,120.77679443359376,960536.0,0.006395364275271653,-1.7825962433470965,0.3333333333333398,40.90909297123138,40.03890599024391,-0.9713777161010029,1.2121124261246052,3.589158432702405,6.9119854961572145,13.207389938124015,2.432212829589858,-1.9862054041517183,-0.7574596405029297,-5.351318074886478,3.836398793880619,-3.054388857694704,1.5394695766888447,-3.6906458767202253,29.166704787696236,-13.88242775031205,2.296929217191774,7,-1.49407958984375,0.4864387512207031,5.125019073486342,7.15765762329103,16.052604675292997,1,0.09994223901176036,1.0,119.52593994140624,-7.0,120.01238250732422,-1.3124907795286795,120.42933654785156,0.09994223901176036
3214,2012-07-11,125.01579284667969,127.10054779052734,123.00052642822266,123.00052642822266,1972857.0,0.039283624211209345,-3.0689621230763406,-4.142866105177188,56.996593936532555,43.020161940858436,-5.197570163915827,-3.616660579982664,-1.10818396258,2.0855786698490135,14.052501225299466,6.8101959228515625,-1.9272190813603771,3.9158626556396428,-0.8385958879501487,8.670321199229434,1.5386333838447541,6.293091927434531,-8.05288510263263,73.21427171066046,28.682179937634814,2.3772292717948926,7,-3.2661170959472656,-3.9957809448242188,-0.20847320556640625,2.4322166442871236,11.67462158203125,2,0.06614789269178045,-1.7825962433470965,120.29035186767578,1.0,119.52593994140624,-7.0,120.01238250732422,0.06614789269178045
3215,2012-07-12,123.55646514892578,124.80731964111328,122.37510681152344,124.73782348632812,1132402.0,-0.011673146764294318,2.6841922790230033,-0.5862045467451589,55.48172296999093,44.75616740750018,-2.8627310410855813,-2.4296772962427724,0.3090977015443457,3.412237928759353,14.845386710377543,2.64068603515625,-1.8304307333692122,2.550349044799802,-1.9090208191478695,7.009718908747473,0.3206641128259662,4.7800339767736375,-5.782546201160301,54.46427171066046,7.586384517150542,2.229684931973836,7,-1.0423774719238281,-2.5364532470703125,0.9033927917480611,3.89154434204103,13.620399475097656,3,0.07817778220444072,-3.0689621230763406,125.01579284667969,-1.7825962433470965,120.29035186767578,1.0,119.52593994140624,0.07817778220444072
3216,2012-07-13,124.25138092041016,125.01579284667969,123.2090072631836,123.7649383544922,655983.0,0.005624276889491631,-1.2608774517525645,-0.41176546566521016,59.59594914098898,47.19589676707694,-3.0261427163714103,-3.2876813721405824,-0.4296171740280954,2.6372789491753963,15.739205617411628,1.8067855834960938,-1.5814761348215711,3.2417903900146428,-1.2280936368997146,7.711674416929,1.006848376557457,5.4767324034718285,-5.7313316652237205,63.39281513198137,14.190192778007763,2.23494201345718,7,-1.0423736572265625,-3.2313690185546875,-0.10423660278318891,3.196628570556655,12.994972229003906,4,0.07774054783785966,2.6841922790230033,123.55646514892578,-3.0689621230763406,125.01579284667969,-1.7825962433470965,120.29035186767578,0.07774054783785966
3217,2012-07-16,125.84969329833984,125.919189453125,123.2090072631836,123.83443450927734,810109.0,0.012863538144123332,1.5161246909994972,4.1428504211171395,65.35946727516699,49.544236596569384,-3.99918339139289,-4.757756602258112,-2.074221643429482,0.9662953235744283,16.097185613254457,2.7101821899414062,-0.7404336900463022,4.603830718994146,-0.363458240269793,9.571119678258086,2.1201862393621838,7.087475198626109,-6.643204160326135,83.01884838227892,28.822223350236712,2.4836444796319666,7,-2.64068603515625,-4.829681396484375,-1.7025489807128764,1.5983161926269673,11.25768280029294,0,0.06736611137754922,-1.2608774517525645,124.25138092041016,2.6841922790230033,123.55646514892578,-3.0689621230763406,125.01579284667969,0.06736611137754922
3218,2012-07-17,128.90733337402344,129.25479125976562,125.919189453125,125.919189453125,1143492.0,0.024295967638436222,-1.232557664516854,1.4827594039614755,72.619037894311,52.954753093678505,-6.5956573973390675,-7.787779695385467,-5.2735142079904875,-2.1270011650572656,16.81650743127485,3.4050979614257812,-0.13239525772381455,7.390452957153315,1.4184509594727501,13.36245495483388,4.404451958313032,10.376453955993597,-9.069319543808632,94.94950839160994,34.35180111235221,2.986000998840279,7,-4.621204376220703,-6.810199737548828,-4.76018905639647,-1.4593238830566264,4.8644256591796875,1,0.04150947595019039,1.5161246909994972,125.84969329833984,-1.2608774517525645,124.25138092041016,2.6841922790230033,123.55646514892578,0.04150947595019039
3219,2012-07-18,130.15818786621094,130.50564575195312,128.35139465332028,128.55987548828122,740048.0,0.00970351693303706,-1.1379237240010884,0.5348846709663019,81.61995016085194,57.47479152947146,-7.368580306539286,-8.961745028631512,-6.600639792191373,-3.4043810924110858,17.92748997446824,2.154251098632841,0.5873147985515601,8.300797653198245,1.216223990393047,15.385371316003429,4.758510821795653,11.843084484600837,-9.378496293041053,95.72650855880626,28.09300384830715,3.5422868314025937,7,-5.246631622314453,-7.435626983642578,-6.01104354858397,-2.7101783752441264,3.26611328125,2,0.04751732317535895,-1.232557664516854,128.90733337402344,1.5161246909994972,125.84969329833984,-1.2608774517525645,124.25138092041016,0.04751732317535895
3220,2012-07-19,131.47853088378906,131.89547729492188,130.08869934082028,130.64463806152344,552158.0,0.010144141058073819,1.1666788655078109,0.5217333193313319,80.33333967666567,61.18704305480941,-7.774322750339209,-10.06471739306221,-7.987964768364236,-4.753827396230292,18.744226212560385,1.806777954101591,1.0834568233255624,9.155545425415042,0.8642276287902178,17.446863222039866,5.009886527102623,13.301204323727461,-9.531724809165183,95.20004777994525,26.507741545653133,4.145658898312415,7,-5.872058868408203,-8.061054229736328,-7.5572357177734375,-4.030521392822251,2.6406860351562216,3,0.03964056724613507,-1.1379237240010884,130.15818786621094,-1.232557664516854,128.90733337402344,1.5161246909994972,125.84969329833984,0.03964056724613507
3221,2012-07-20,130.71412658691406,131.33955383300778,130.29716491699222,130.57513427734378,586838.0,-0.005813909630239533,-1.9999780427289315,0.1666788655077427,77.12420950509795,65.55992928120415,-5.958872802394211,-9.018348296320596,-7.249279629352898,-4.034362888714085,19.49595288624362,1.1813659667968466,1.6144918900061214,7.918596649169928,-1.1584476560550456,16.995640954394887,3.380074496557441,12.457118801782414,-7.3745065414484685,86.40010609958429,17.66728980518336,4.53852215261248,7,-4.899181365966797,-7.296649932861328,-7.557239532470703,-3.2661170959472514,4.3084869384765625,4,0.04944177194813126,1.1666788655078109,131.47853088378906,-1.1379237240010884,130.15818786621094,-1.232557664516854,128.90733337402344,0.04944177194813126
3222,2012-07-23,128.28190612792972,130.57513427734378,126.68359375,130.08869934082028,699033.0,-0.018607173704114688,1.8000087831012763,-12.999231529259028,65.79805084454824,68.32536904490603,-2.4071384582459245,-6.278631765761759,-4.817804535901132,-1.6450377211725993,19.339811487228886,4.0305328369140625,2.302457548036429,5.086798477172877,-4.226425203821151,14.400022158166905,0.4301866366758702,9.743410317669884,-3.7444660675402446,39.53485403230384,-24.326445330188733,4.656611840497014,7,-1.1466140747070597,-4.8644294738769815,-5.1250190734863565,-0.8338966369629048,5.628845214843722,0,0.06988083738438156,-1.9999780427289315,130.71412658691406,1.1666788655078109,131.47853088378906,-1.1379237240010884,130.15818786621094,0.06988083738438156
3223,2012-07-24,128.62936401367188,129.185302734375,127.51750183105469,127.86495971679688,648110.0,0.002708549445746833,-1.2857232480813066,-0.42307237564396233,65.34653644721789,69.25314043498217,-1.6173975764564972,-6.2111449355468835,-5.170946818316068,-2.049340130763156,19.112623783619014,1.6678009033203125,2.93213111378995,4.96866149902344,-4.458690804781639,14.39601380282852,0.2549853471209076,9.682337650925973,-3.0617987404478697,37.33334114051164,-21.38966098024097,4.713676151902539,7,-1.4940719604492188,-5.211887359619141,-5.628833770751953,-1.181354522705064,6.462738037109347,1,0.0659103941776451,1.8000087831012763,128.28190612792972,-1.9999780427289315,130.71412658691406,1.1666788655078109,131.47853088378906,0.0659103941776451
3224,2012-07-25,130.64463806152344,130.64463806152344,127.79546356201172,128.55987548828122,888072.0,0.0156672938819582,1.7333323574403303,2.727303577131944,73.94136516598783,71.30421179009294,-3.0734591593699747,-7.649896120923273,-7.206689339147914,-4.1147554571385285,18.808136900914302,2.8491744995117188,3.9040740137230756,6.368932723999023,-3.2019195086221544,15.939784956620187,1.5835066076884345,11.154358840309612,-4.191165105261732,76.00024592611678,17.25737919040924,4.785426116310582,7,-3.092395782470703,-7.227161407470703,-7.644107818603516,-3.1966285705566264,5.211883544921847,2,0.023936083547547282,-1.2857232480813066,128.62936401367188,1.8000087831012763,128.28190612792972,-1.9999780427289315,130.71412658691406,0.023936083547547282
3225,2012-07-26,132.38192749023438,132.38192749023438,129.32427978515622,130.01921081542972,761026.0,0.013297824193081675,1.588247450643579,1.1333265020822827,77.30061370354247,73.27139674148778,-3.8299654261831506,-8.538798042414044,-8.87971404762871,-5.8959217997579,17.957277841766345,3.0576477050781534,4.9013151954817005,7.289693069458011,-2.1117862374752576,16.691172376391265,2.5889534159913694,11.990432722924638,-5.166573926560247,100.0,37.779277007356875,4.70073965346663,7,-4.586460113525391,-8.72122573852539,-9.051309585571289,-4.933917999267564,4.725448608398409,3,0.007873987612874611,1.7333323574403303,130.64463806152344,-1.2857232480813066,128.62936401367188,1.8000087831012763,128.28190612792972,0.007873987612874611
3226,2012-07-27,134.39718627929688,134.39718627929688,131.54801940917972,132.59040832519528,1070530.0,0.015223065770901156,2.153864993370405,0.7647036030043547,80.74712262921756,74.98113622527119,-4.754700008199109,-9.83218676155829,-10.765640685518775,-7.954880141751886,17.229043980656762,2.849166870117159,5.302835906638705,8.526643753051758,-1.2617082683104854,18.314995774414,3.632467742370636,13.42081976373288,-6.601722717285156,100.0,29.4311912704363,4.894176010681123,7,-4.2389984130859375,-9.72885513305664,-10.997077941894531,-6.949176788330064,2.918655395507841,4,-0.0020682677074349565,1.588247450643579,132.38192749023438,1.7333323574403303,130.64463806152344,-1.2857232480813066,128.62936401367188,-0.0020682677074349565
3227,2012-07-30,135.43955993652344,135.43955993652344,134.11921691894528,134.39718627929688,859846.0,0.007755918751605195,1.5333391887342633,0.5769240513812204,80.96590102761343,75.90856546230476,-4.7982860768728415,-10.11232235196151,-11.634779541296098,-9.050869848026608,17.151909624079746,1.3203430175781534,5.937556819946934,8.755963516235354,-1.3868846855473294,18.898811718018024,3.6845394153440054,13.82738761712669,-6.455786285400393,100.0,23.194670105863793,5.071424100891336,7,-4.377983093261719,-10.250041961669922,-12.12631607055664,-9.103420257568374,0.2779693603515625,0,-0.0030784684425158026,2.153864993370405,134.39718627929688,1.588247450643579,132.38192749023438,1.7333323574403303,130.64463806152344,-0.0030784684425158026
3228,2012-07-31,135.23109436035156,136.55143737792972,134.39718627929688,135.43955993652344,792498.0,-0.0015391778906368447,-1.2962981035100007,-0.19999121689868693,75.60978502118121,75.24076933567468,-4.021348584126997,-9.302607284595155,-11.231767597294123,-8.886681035305145,17.844439470509784,2.154251098632841,6.48727181679061,7.863003158569342,-2.6592770698762536,18.385283387014937,2.601863044346544,13.12414327279214,-4.956163452148445,84.92066050748319,7.344614348301903,5.261140114222794,7,-3.6135787963867188,-9.485637664794908,-12.300052642822266,-9.763599395751967,2.4322052001953125,1,-0.009763605210942106,1.5333391887342633,135.43955993652344,2.153864993370405,134.39718627929688,1.588247450643579,132.38192749023438,-0.009763605210942106
3229,2012-08-01,132.52090454101562,135.78703308105472,132.31243896484378,135.16160583496094,1110746.0,-0.0200411734605509,-1.2727349851536216,12.667325428194994,71.14753366634623,74.22012422341697,-1.051319219957378,-6.089119815635314,-8.383636310514959,-6.191484036302185,18.595441949476598,3.4745941162109375,6.753752554489154,4.635099411010742,-5.828350772903832,15.098549594925316,-0.5966256809465449,9.86682450296803,-0.9906723388671992,44.23073268882001,-34.77057088939739,5.231725091957291,8,-0.9033889770507812,-6.77544784545897,-9.694103240966797,-7.922061920166044,6.601730346679659,2,0.019402203136712037,-1.2962981035100007,135.23109436035156,1.5333391887342633,135.43955993652344,2.153864993370405,134.39718627929688,0.019402203136712037
3230,2012-08-02,131.96498107910156,133.35481262207028,131.27005004882812,133.28532409667972,705225.0,-0.004194986925568411,1.857169744243992,0.49999711084531967,68.31686325322404,73.24153019543098,-0.46839271490381407,-4.874586023694462,-7.753874628753749,-5.660595717960916,18.92135423594582,2.084762573242159,6.557619049299319,3.5023937225341797,-6.491659238449245,13.496446683517618,-1.4946327579575325,8.499420203025892,4.586456298828153,13.158115225600225,-65.01608383640101,4.997026480491717,8,-0.34746551513671875,-6.219524383544908,-9.694112777709961,-7.956821441650376,4.4474639892578125,3,0.029489190962040723,-1.2727349851536216,132.52090454101562,-1.2962981035100007,135.23109436035156,1.5333391887342633,135.43955993652344,0.029489190962040723
3231,2012-08-03,132.86836242675778,132.9378662109375,131.54801940917972,131.68701171875,677799.0,0.0068456141945318905,1.105257075498911,-0.8947301513925399,67.23550613448083,73.40124744986794,-1.1555818492211642,-5.022977174144614,-8.535553630963648,-6.617300966504018,19.19588752151442,1.389846801757784,6.0718451270453215,3.7629760742187273,-5.574850566623013,13.100802715060468,-0.9059372462021429,8.431889394639597,3.5774472045899017,30.26311607790269,-45.34442478904282,4.668913320420869,8,-0.8338928222655966,-6.393241882324176,-11.865722656249972,-10.111057281494098,2.154251098632841,4,0.03190386029038117,1.857169744243992,131.96498107910156,-1.2727349851536216,132.52090454101562,-1.2962981035100007,135.23109436035156,0.03190386029038117
3232,2012-08-06,132.9378662109375,133.28532409667972,131.89547729492188,133.14633178710938,541499.0,0.0005231025874803397,4.714240903387153,-0.17646375014531365,61.6000309164352,72.98496905755874,-0.5533762142662795,-4.254294356326767,-8.522603304953776,-6.7458137569662995,19.331984424438538,1.389846801757841,5.56775513142864,3.1618835449218636,-5.149230134163872,11.4729972240076,-0.9936732946210043,7.3174403844647316,3.404428228759798,31.579129841875936,-39.86408168483828,4.1555568395428715,8,-0.7644157409667969,-5.698333740234361,-12.161073684692383,-10.180561065673814,2.1542358398437216,0,0.03293249386837993,1.105257075498911,132.86836242675778,1.857169744243992,131.96498107910156,-1.2727349851536216,132.52090454101562,0.03293249386837993
3233,2012-08-07,132.31243896484378,133.7022705078125,131.82598876953122,132.451416015625,944807.0,-0.004704658378534066,-2.374979414832178,0.6666666666665303,56.43155530651955,71.03943462872894,0.7257584345196904,-2.826962448600625,-7.874056122664882,-6.171426060074452,19.881832445792035,1.8762817382812784,5.163067829612018,1.9353519439697493,-5.133248606747685,9.003952494687184,-1.598948331388982,5.4696522193284665,3.928410587036126,23.077104974242523,-43.423366496305796,3.5343002753587203,8,0.6254196166991903,-4.377986907958999,-11.535646438598661,-9.555133819580092,3.4745941162109375,1,0.025735224584107153,4.714240903387153,132.9378662109375,1.105257075498911,132.86836242675778,1.857169744243992,131.96498107910156,0.025735224584107153
3234,2012-08-08,133.28532409667972,133.28532409667972,131.61752319335938,132.31243896484378,514400.0,0.007352937784590674,2.4285669474114044,-7.000329380765595,55.50849744230069,68.61808837747985,0.186454518332539,-3.3187012112674097,-8.81427979067206,-7.206855360325392,20.743662863481845,1.667800903320341,5.274099988324394,2.4947605133056925,-4.211550742027896,9.201071768639281,-0.8583951143611159,5.847916140972487,2.8561094651391556,82.8573758767374,19.161556856492417,3.3531556276667946,8,0.6254196166991903,-5.350872039794936,-12.717006683349638,-10.52801895141603,2.362716674804659,2,0.0328466430459482,-2.374979414832178,132.31243896484378,4.714240903387153,132.9378662109375,1.105257075498911,132.86836242675778,0.0328466430459482
3235,2012-08-09,133.21583557128906,133.7022705078125,132.59040832519528,133.42430114746094,576292.0,-0.0005213516631452642,1.909094538486181,-0.21427563167552816,57.964618966006405,66.08669908156752,0.4321140712744125,-2.622931871400567,-8.766030289488413,-7.172100700544746,21.93352929387182,1.111862182617216,5.409353629184338,1.9423034667968864,-3.9069248729879007,7.791531806581673,-0.9823107030955214,4.866917636689294,2.8281703202700044,77.41976611583682,15.910327754501672,2.924614169892394,8,0.6949081420898438,-5.281383514404283,-12.838621139526367,-10.458530426025376,3.8220367431640625,3,0.04434006881445618,2.4285669474114044,133.28532409667972,-2.374979414832178,132.31243896484378,4.714240903387153,132.9378662109375,0.04434006881445618
3236,2012-08-10,133.91075134277344,133.98023986816406,132.31243896484378,132.31243896484378,466620.0,0.005216465208541132,-1.0869523709509967,-7.667032645293379,70.14931242871931,64.88485590391261,-0.37890472936979336,-2.6952759467706926,-9.375976046361473,-7.892514149656222,23.147631933456804,1.667800903320284,5.2015488762194195,2.1542507171630803,-2.776707106367013,7.085208540693188,-0.3112281946019664,4.619729628928127,2.03777543193101,97.05895649141388,31.4161910190371,2.465478911765053,8,-7.62939453125e-06,-5.976299285888658,-13.516164779663086,-11.153446197509751,-0.3474578857422159,4,0.01868179888844268,1.909094538486181,133.21583557128906,2.4285669474114044,133.28532409667972,-2.374979414832178,132.31243896484378,0.01868179888844268
3237,2012-08-13,134.32769775390622,134.32769775390622,132.79887390136722,132.79887390136722,567157.0,0.0031136141568313125,1.0,0.9565238145245024,70.2970813631175,64.29455549746109,-1.0841666047313936,-2.5766094712364236,-9.708076580232174,-8.308381615011143,24.162297689322454,1.5288238525390057,4.741843475041719,2.1472969055175497,-2.048440101855391,6.343033912890505,0.04942840183107933,4.24516540920402,1.5272594862807125,100.0,29.504946248174804,2.0978685036864753,8,-0.7991561889648153,-6.393245697021442,-14.158960342407198,-11.570392608642535,-0.5559387207030966,0,0.005173287289993667,-1.0869523709509967,133.91075134277344,1.909094538486181,133.21583557128906,2.4285669474114044,133.28532409667972,0.005173287289993667
3238,2012-08-14,134.25820922851562,134.88363647460938,133.7022705078125,134.25820922851562,557282.0,-0.0005173060102459104,-1.1249931382774332,0.0,64.94256282250448,63.605114292589775,-1.304362411668592,-2.198406100913587,-9.418383971344426,-8.243755174293668,24.31294730706005,1.181365966796875,3.952737199504611,1.8102645874023438,-2.184276853079524,5.8048060278842115,-0.18700613283860434,3.807535307643292,1.5050498678441215,80.85102406936761,10.595779334042518,1.9972707202409359,8,-1.181365966796875,-6.115283966064453,-14.471677780151367,-11.500904083251939,0.764404296875,1,0.006211112356237836,1.0,134.32769775390622,-1.0869523709509967,133.91075134277344,1.909094538486181,133.21583557128906,0.006211112356237836
3239,2012-08-15,136.34295654296878,137.10737609863278,134.67515563964844,134.953125,808299.0,0.015527894543154508,-1.5000078420301155,100.0,65.92182060397315,63.33899844267301,-3.117807242500618,-4.001191987831902,-11.21607734235701,-10.326839142069304,24.376676358272732,2.849166870117159,3.0799392126972407,3.5857734680176065,-0.614684645264731,7.786231581299944,1.485544411376452,5.686002524658761,-5.072906494140653,84.0577773110457,16.839450219456808,2.100229056641166,8,-2.0152587890625284,-6.601715087890653,-16.55642509460452,-13.585651397705092,-1.111862182617216,2,-0.004077390398519509,-1.1249931382774332,134.25820922851562,1.0,134.32769775390622,-1.0869523709509967,133.91075134277344,-0.004077390398519509
3240,2012-08-16,136.69041442871094,137.17686462402344,135.85652160644528,135.99549865722656,661638.0,0.002548410967109005,-1.7143260453589135,0.4999999999999898,60.645189622907516,62.60674105249819,-3.04464845536819,-4.150991981993343,-11.25532404328601,-10.642856785172711,24.11625349329207,1.3203430175781534,2.5013787521963877,3.6726371765136605,-0.8296534841864514,8.174927837213772,1.4214918461636046,5.923782506863716,-5.303617858886724,89.99984315939705,25.815801996856123,2.2511453303500555,8,-2.2932205200195312,-6.9144287109375,-15.305570602416992,-13.933109283447251,-1.6678009033203125,3,-0.007625799230934316,-1.5000078420301155,136.34295654296878,-1.1249931382774332,134.25820922851562,1.0,134.32769775390622,-0.007625799230934316
3241,2012-08-17,137.17686462402344,137.24635314941406,136.41244506835938,137.10737609863278,498510.0,0.0035587732859365673,7.000439174352218,0.09999560844938436,58.50346842567536,62.26267855352488,-3.1912610819618976,-4.351551337753591,-11.517887606963228,-11.092499677080355,23.848597256800485,0.8339080810546875,2.202622468127771,3.8359504699706974,-0.8922026778915608,8.564103617832956,1.4718738960395683,6.200027043901827,-5.558465332031261,98.43757505060555,37.18188428325365,2.3640765739311256,8,-2.7449264526367188,-6.949184417724609,-15.409814834594727,-14.419559478759751,-1.5288238525390625,4,-0.001013234337665203,-1.7143260453589135,136.69041442871094,-1.5000078420301155,136.34295654296878,-1.1249931382774332,134.25820922851562,-0.001013234337665203
3242,2012-08-20,137.24635314941406,137.73280334472656,136.41244506835938,136.69041442871094,361302.0,0.0005065615516222088,-1.3750068617225668,8.000439174348946,60.00000000000006,62.65917240835604,-2.889143544022602,-3.915775087802672,-11.360306146235814,-11.111088139135731,25.113463013471133,1.3203582763671875,2.033443437690096,3.457216644287115,-0.9396513538954423,7.854084642469672,1.2587826451958222,5.655650643378408,-5.29027662597656,87.93087130174715,28.44305913350034,2.1984339990912787,8,-2.5711898803710938,-6.775447845458984,-15.131843566894531,-14.489048004150376,-1.4593200683593466,0,-0.02683539203677965,7.000439174352218,137.17686462402344,-1.7143260453589135,136.69041442871094,-1.5000078420301155,136.34295654296878,-0.02683539203677965
3243,2012-08-21,137.10737609863278,137.73280334472656,136.62092590332028,137.17686462402344,614115.0,-0.001012610153873994,-1.1333255262463884,-0.12499313827748429,80.55577581106543,65.44220333821879,-2.23333568654229,-3.277099012496251,-11.024796549263286,-10.966995493443648,26.446683687344084,1.1118774414062784,1.847715959807573,2.8943389892577898,-1.015776268420069,6.804454246935649,0.9392813604188746,4.849396618096705,-4.689161429492145,79.5454772289472,17.378908582291885,1.955057628838927,8,-2.084754943847628,-5.281379699707003,-14.992866516113253,-14.350070953369098,-1.389846801757784,1,-0.024328501940187874,-1.3750068617225668,137.24635314941406,7.000439174352218,137.17686462402344,-1.7143260453589135,136.69041442871094,-0.024328501940187874
3244,2012-08-22,133.77175903320312,136.82940673828122,133.07684326171878,136.69041442871094,640656.0,-0.024328501940187874,1.3478173703429739,42.0019762845678,58.78375070286924,65.533217975648,1.3170392781131,0.32127828181049267,-7.531835601166222,-7.63673059284956,26.742920143231142,4.030532836914006,1.7685592357614723,-0.5976341247558707,-4.139713995672338,2.9444457461605964,-2.3686740602141185,1.173405810702377,-0.9283772700156021,14.925294871416206,-51.232941042594554,1.7710399354582345,8,1.2508621215820312,-1.5635604858398438,-10.580127716064453,-11.014453887939439,3.7525634765625,2,0.009350661912706393,-1.1333255262463884,137.10737609863278,-1.3750068617225668,137.24635314941406,7.000439174352218,137.17686462402344,0.009350661912706393
3245,2012-08-23,133.42430114746094,135.02261352539062,132.72938537597656,133.63278198242188,475077.0,-0.0025973934128797893,-1.8695618967607663,0.0714304385786059,52.857165262943425,63.61186829056179,1.89662852542844,0.7914081145407863,-7.0748729249126825,-7.297809192451979,26.5378208307084,2.2932281494140625,1.8554171628002791,-0.9972106933593636,-4.445594558687986,2.451173171969259,-2.721402626023689,0.726981239304962,4.308502197265625,13.88882111837611,-54.463147427742655,1.7241919326643143,8,1.806793212890625,-1.2161026000976562,-9.607242584228516,-10.666996002197251,4.308502197265625,3,0.013541710148391672,1.3478173703429739,133.77175903320312,-1.1333255262463884,137.10737609863278,-1.3750068617225668,137.24635314941406,0.013541710148391672
3246,2012-08-24,134.11921691894528,134.39718627929688,132.59040832519528,133.42430114746094,627702.0,0.0052083148684909375,1.8888699131453563,-3.3332357461756668,55.70465842490969,61.99048796409426,1.3794581226362368,0.0786312922269019,-7.6096262239179,-7.969567653373787,25.814777978056412,1.806777954101591,1.9222023540836517,-0.2883964538574446,-3.7394327812360473,3.162639873521158,-2.01391461754676,1.437121709831871,3.5135180664062773,29.729505180824255,-41.48637666739929,1.7255181636893075,8,1.0423889160156534,-1.9110183715820028,-9.607242584228487,-10.70174026489255,6.601730346679716,4,0.006735773047283011,-1.8695618967607663,133.42430114746094,1.3478173703429739,133.77175903320312,-1.1333255262463884,137.10737609863278,0.006735773047283011
3247,2012-08-27,135.02261352539062,135.02261352539062,133.07684326171878,134.11921691894528,319375.0,0.006735773047283011,3.3076767164934764,1.300008783101407,62.745086783181165,61.74632395972499,0.6537505184743679,-0.9039494487148545,-8.240488647651716,-8.897578694596291,24.90711158373288,1.9457702636718466,1.9868901151362195,0.6358474731445369,-2.793912837432117,4.065607783721191,-1.0790326821438043,2.350727628432878,2.4084283935546864,47.297128885618605,-28.768385599450667,1.7148801552883335,8,0.1389923095703125,-2.8144149780273438,-10.406402587890625,-11.60513687133789,6.0457916259765625,0,0.004632018517225278,1.8888699131453563,134.11921691894528,-1.8695618967607663,133.42430114746094,1.3478173703429739,133.77175903320312,0.004632018517225278
3248,2012-08-28,133.91075134277344,134.88363647460938,133.35481262207028,134.32769775390622,1122288.0,-0.008234636803324147,1.000000000000037,-0.4615319652055954,52.90323585993511,60.29981454372077,1.912234513364183,0.10954036591670047,-6.939562473260196,-7.86808724459685,23.709740995911144,1.667800903320341,1.786393884628069,-0.4099975585937443,-3.8221121806147664,3.002117063427278,-2.1160548696042554,1.2960597524167667,3.326665232421874,31.14752328055156,-42.238840092457146,1.706057311010511,8,1.2508544921875,-1.2855987548828125,-8.634366989135742,-10.493274688720703,6.8101959228515625,1,0.014011434626922004,3.3076767164934764,135.02261352539062,1.8888699131453563,134.11921691894528,-1.8695618967607663,133.42430114746094,0.014011434626922004
3249,2012-08-29,135.09210205078122,135.16160583496094,133.7022705078125,133.77175903320312,422005.0,0.008821925768931482,-1.0000209121897154,-3.1666971637695895,57.894703050583615,59.994204924573665,0.5976386670155591,-0.9162844314079166,-7.909743123952751,-9.136871255905618,23.36546111097823,1.4593353271484375,1.5774232828092636,0.6427932739257471,-2.676274209205644,3.9618607570571385,-1.0167404676399485,2.302327015491443,1.9594341944140865,97.29683216027809,23.411874540200344,1.659533741565702,8,0.06950378417971592,-2.327968597412081,-9.815717697143526,-11.674625396728487,5.2813873291015625,2,0.0046296359046857916,1.000000000000037,133.91075134277344,3.3076767164934764,135.02261352539062,1.8888699131453563,134.11921691894528,0.0046296359046857916
3250,2012-08-30,135.85652160644528,135.85652160644528,134.11921691894528,135.02261352539062,691625.0,0.00565850663406442,3.1666575177035283,0.6315844215878806,58.13954379030893,59.9537688539774,-0.3324709895722435,-1.4484752150933957,-8.411671348320965,-9.929687575245623,23.51308822713051,1.7373046875,1.5243596452015424,1.2126358032226392,-1.9455832819628824,4.370854888408161,-0.3664737393701216,2.7917453458154,1.0165695219500321,100.0,27.846520668833904,1.5791095425927584,8,-0.6949157714843466,-2.327980041503878,-10.37166213989255,-12.43904495239255,3.961029052734432,3,0.012276193174971084,-1.0000209121897154,135.09210205078122,1.000000000000037,133.91075134277344,3.3076767164934764,135.02261352539062,0.012276193174971084
3251,2012-08-31,137.10737609863278,137.80229187011722,135.16160583496094,135.85652160644528,814005.0,0.009207172960095544,-1.0000000000000646,1.4999908510366287,60.86959634833979,60.05039067045959,-1.7815701528759007,-2.4933032637413532,-9.35096408553919,-11.198624618314653,23.925308099203278,2.6406860351562784,1.3231208360586209,2.2515396118163835,-0.973232639051048,5.476311862683815,0.6391534863826678,3.8639257372500992,-4.5169677734375,85.294184127844,15.974766811228875,1.6123861254337128,8,-1.911026000976534,-2.571205139160128,-11.3792915344238,-13.4466743469238,0.4169464111328409,4,0.004561587158110614,3.1666575177035283,135.85652160644528,-1.0000209121897154,135.09210205078122,1.000000000000037,133.91075134277344,0.004561587158110614
3252,2012-09-03,137.31584167480472,137.52432250976562,136.55143737792972,137.03787231445312,373842.0,0.0015204548588396705,1.7999473025491575,0.22222357763250053,61.82794366077477,57.969520431538406,-2.21172913970409,-2.48433830171939,-9.207657995954179,-11.388637324543765,24.2642076675723,0.9728851318359091,1.1953095477362297,2.241106414794956,-1.0295179717547285,5.51173080134464,0.6057942215201138,3.876418608069798,-4.62119567871099,89.06233917727397,20.32577664144806,1.63531219327484,9,-2.119491577148466,-2.7796707153320597,-9.90258216857913,-12.647510528564482,-2.2237396240234943,0,0.024797616569866454,-1.0000000000000646,137.10737609863278,3.1666575177035283,135.85652160644528,-1.0000209121897154,135.09210205078122,0.024797616569866454
3253,2012-09-04,135.717529296875,137.31584167480472,135.50906372070312,137.31584167480472,593839.0,-0.011639679431269756,1.2608571128528292,-5.749958829664114,47.48602803715379,56.71421791312557,-0.928992994038623,-0.6512344081484116,-7.2375299179081765,-9.672239436867557,24.28163282349708,1.806777954101591,1.0136566522404564,0.4725395202636662,-2.536703950429512,3.4817829909568445,-1.0320822150829372,1.9771612556102696,-2.9207303833007927,49.15239729213695,-16.91719099730406,1.5046217353465918,9,-0.52117919921875,-1.1813583374023438,-7.591981887817383,-10.528011322021484,-1.8067779541015625,1,0.03942656399813638,1.7999473025491575,137.31584167480472,-1.0000000000000646,137.10737609863278,3.1666575177035283,135.85652160644528,0.03942656399813638
3254,2012-09-05,137.66329956054688,137.66329956054688,135.43955993652344,135.717529296875,918515.0,0.014336911921050355,1.285716526294327,-1.21739047419017,53.46534761090535,56.7817937295658,-2.53084152112649,-2.3739125478035703,-8.749844632597956,-11.505164194863156,24.44287813921192,2.2237396240234375,0.8400038705050576,2.199411010742182,-0.846326094370454,5.245148115854818,0.6765424581858497,3.722279563298514,-4.7663907878418,96.22618840471561,31.812835451262146,1.5228685525563244,9,-2.466949462890625,-3.1271286010742188,-8.981813430786133,-11.91784286499022,-3.057632446289091,2,0.022211059264443334,1.2608571128528292,135.717529296875,1.7999473025491575,137.31584167480472,-1.0000000000000646,137.10737609863278,0.022211059264443334
3255,2012-09-06,139.12263488769528,139.95654296875,137.24635314941406,137.94126892089844,987602.0,0.010600758021977796,-1.1081148445752673,0.6071456578678942,56.481483363999445,56.86810761168688,-3.46080432934329,-3.5500486099130626,-9.675900738224897,-12.816501931295704,24.775550853629998,2.7101898193359375,0.5375110689682856,3.3634063720702727,0.09790527885400024,6.628907465286545,1.7306558254621507,4.996156918678395,-6.1276184530419755,82.60857112852815,21.569640754349777,1.6327505466081333,9,-2.605941772460909,-3.5093383789062216,-10.441148757934542,-13.37717819213863,-5.142395019531222,3,0.00899102071490554,1.285716526294327,137.66329956054688,1.2608571128528292,135.717529296875,1.7999473025491575,137.31584167480472,0.00899102071490554
3256,2012-09-07,136.41244506835938,139.67857360839844,136.13449096679688,139.12263488769528,1069261.0,-0.019480581441860045,-1.1702242965330045,-2.294115367724967,47.63777791801489,55.18951773777952,-0.4370740613474027,-0.6775677840971639,-6.542540328692269,-9.981448276471994,24.811209483117484,3.5440826416015625,0.5914257181021867,0.5281318664550838,-2.6290991999905486,3.6853629329007163,-1.0504836667677182,2.106747399677886,-3.13896757234221,21.538383582467695,-34.607688920050165,1.578615533222814,9,0.24323272705078125,-0.6601638793945312,-7.730958938598633,-10.66698837280272,-1.2508392333984375,4,0.02496183972887489,-1.1081148445752673,139.12263488769528,1.285716526294327,137.66329956054688,1.2608571128528292,135.717529296875,0.02496183972887489
3257,2012-09-10,135.02261352539062,136.75991821289062,134.04972839355472,136.48194885253906,755169.0,-0.010188451224316664,1.6896489062866467,0.5384624046392534,44.485274232753,54.25418866809262,1.064724653598347,0.8084437864724237,-4.748164618522225,-8.514621751349893,24.359417983872273,2.710189819335909,0.7327760008036819,-0.8964454650878793,-3.996321262803491,2.2034303326277325,-2.446383363945671,0.6534924337699124,-1.4818134104641558,16.47055480497701,-35.19896472619972,1.5499378988578039,9,1.806793212890625,0.7644195556640625,-5.767818450927734,-9.27715682983397,1.042373657226591,0,0.01852807406890067,-1.1702242965330045,136.41244506835938,-1.1081148445752673,139.12263488769528,1.285716526294327,137.66329956054688,0.01852807406890067
3258,2012-09-11,135.09210205078122,135.37007141113278,134.25820922851562,135.09210205078122,564082.0,0.000514643610994403,2.999945106219363,-0.0,54.222219619829374,53.84613495356436,1.3191568654972343,0.8481149057492985,-4.480129763341353,-8.509258398433644,23.708346369032153,1.111862182617159,0.8012381271832396,-0.8686515808105639,-3.8960530826147135,2.1587499209935856,-2.3823523317126387,0.6450491700915109,-1.294672221701802,17.646967649937512,-37.073012814815115,1.513700750902082,9,1.9110336303711222,0.6949310302734659,-5.3856105804443075,-9.346645355224567,5.420364379882841,1,0.0,1.6896489062866467,135.02261352539062,-1.1702242965330045,136.41244506835938,-1.1081148445752673,139.12263488769528,0.0
3259,2012-09-12,135.78703308105472,135.78703308105472,134.32769775390622,135.09210205078122,592511.0,0.005144127744879379,3.199942911094829,100.0,57.39133340334337,53.76300046612374,0.8193296434968147,0.11531215526159144,-4.842665727028248,-9.123426993869487,22.44247156963696,1.4593353271484943,0.732421637040062,-0.1459243774413892,-3.1687552751539556,2.876906520271177,-1.6573398262976866,1.3654910714149082,-1.7432387263884834,29.41187107507202,-29.2141692178623,1.5114154488562885,9,1.2161026000976278,-2.842170943040401e-14,-5.350877761840849,-10.041576385498061,5.976287841796847,2,-0.013817827046572861,2.999945106219363,135.09210205078122,1.6896489062866467,135.02261352539062,-1.1702242965330045,136.41244506835938,-0.013817827046572861
3260,2012-09-13,135.64804077148438,135.99549865722656,135.16160583496094,135.717529296875,609909.0,-0.0010236051736057794,1.6666341368205329,-0.09999341281864672,54.95496208348465,53.10581888113985,1.0344191783970018,0.181514780580585,-4.31003358790764,-8.915866045683387,21.120005400086185,0.833892822265625,0.8846962862440932,-0.2327980041503963,-3.2365243157606756,2.770928307459883,-1.7346611599555501,1.2690651516547575,-1.38983154296875,28.3950316081668,-32.4864209925249,1.5018631558051405,9,1.3550949096679688,0.4864501953125,-4.725442886352539,-9.90258407592772,5.4203643798828125,3,-0.0076843989142652,3.199942911094829,135.78703308105472,2.999945106219363,135.09210205078122,1.6896489062866467,135.02261352539062,-0.0076843989142652
3261,2012-09-14,137.03787231445312,137.52432250976562,134.953125,137.10737609863278,716189.0,0.010245865219020045,4.692289502575796,1.0002195871756998,56.33186181820969,52.495143120854834,-0.4093565028560988,-1.2851541435004776,-5.268517605352827,-10.145132105368148,19.919850850179266,2.571197509765625,0.9210788466528186,1.1639831542968864,-1.8277367701010405,4.155703078694813,-0.33187680790206286,2.6598431164958356,-2.7101745605469034,85.99979798955682,22.433389118647803,1.495859962198959,9,-0.03473663330078125,-0.90338134765625,-6.115274429321289,-11.29241561889647,4.37799072265625,4,-0.02231231698689018,1.6666341368205329,135.64804077148438,3.199942911094829,135.78703308105472,2.999945106219363,135.09210205078122,-0.02231231698689018
3262,2012-09-17,133.56329345703122,137.52432250976562,131.47853088378906,137.03787231445312,2364046.0,-0.025354880360729637,1.7187497855696985,49.99121844129418,49.0494331497404,52.66885480003113,2.7680333368426773,2.001994871542621,-1.378390783681283,-6.556301737396893,17.925524998604132,6.0457916259765625,0.8151264117118444,-2.126442718505899,-5.214323687383597,0.9614382503717991,-3.6703832029447483,-0.58250223406705,6.393249511718778,34.48287175966659,-31.813498570813117,1.543940484438843,9,2.1542434692383097,2.1542434692383097,-2.6406955718993856,-7.817836761474567,5.837310791015653,0,0.011966703849242144,4.692289502575796,137.03787231445312,1.6666341368205329,135.64804077148438,3.199942911094829,135.78703308105472,0.011966703849242144
3263,2012-09-18,133.77175903320312,135.37007141113278,133.42430114746094,133.42430114746094,1105701.0,0.0015607999082394297,-10.20003513240509,-0.09999999999999919,46.184744268077715,51.85989887305028,2.519485161544793,1.613547710438354,-1.184961359927513,-6.6425957702269045,15.823423299876922,1.9457702636718466,0.5549585957460863,-1.7511962890625057,-4.876775257809442,1.3743826796844303,-3.3139857734359737,-0.1884068046890377,6.015223693847645,37.93098226476906,-23.434280133950594,1.5627894843734742,9,1.9457778930664062,1.9457778930664062,-3.040262222290039,-8.02630233764647,6.045791625976591,1,0.017142842151345983,1.7187497855696985,133.56329345703122,4.692289502575796,137.03787231445312,1.6666341368205329,135.64804077148438,0.017142842151345983
3264,2012-09-19,135.02261352539062,135.43955993652344,134.25820922851562,134.60566711425778,548704.0,0.009350661912706393,-1.124994853637449,1.1999912168987688,47.65623190742788,50.879315377875656,0.9550956492188902,0.4861332533609186,-2.163438002857987,-7.788285243027843,15.599982480513496,1.6678009033203125,0.27046238866756767,-0.5628845214843636,-3.5894104123973136,2.4636413694285864,-2.0761474669408244,0.9503784239720972,4.5982001647949176,58.620654843179366,2.0539254709760186,1.5132629454564694,9,0.555938720703125,0.6949234008789062,-4.412729263305664,-9.27715682983397,6.0457916259765625,2,0.04065876642390043,-10.20003513240509,133.77175903320312,1.7187497855696985,133.56329345703122,4.692289502575796,137.03787231445312,0.04065876642390043
3265,2012-09-20,135.23109436035156,135.43955993652344,133.84124755859378,134.67515563964844,835801.0,0.0015440438421208125,2.2857680604786266,1.3333577310154627,44.39833230985666,50.51937697696919,0.15259505445499144,0.4426479769128946,-2.044456890659376,-7.915951121732547,15.563745308463691,1.598312377929659,0.329156843260904,-0.4447433471679574,-3.3028227519437507,2.413336057607836,-1.8737830495558683,0.9842963552199535,4.226873673706052,62.06901773523094,8.758714567829351,1.4290397023878978,9,-0.7296676635742188,0.48644256591796875,-3.196624755859375,-9.207668304443374,7.3661346435546875,3,0.048304175850958586,-1.124994853637449,135.02261352539062,-10.20003513240509,133.77175903320312,1.7187497855696985,133.56329345703122,0.048304175850958586
3266,2012-09-21,135.02261352539062,135.50906372070312,134.60566711425778,135.50906372070312,738281.0,-0.0015416634461701273,2.7142409033878208,-0.8750068617225668,43.153538690576475,50.3714063611718,0.16002379921144438,0.7613120603617745,-1.526587757888052,-7.631485565119746,15.581819403560779,0.9033966064453409,0.12865018823228525,-0.6983940124511605,-3.4804327283755754,2.0836447034732544,-2.089413370413382,0.6926253455110611,4.2757657656616175,58.620654843179366,9.426563281239659,1.3910193579622108,9,-0.5211868286132812,0.6949234008789062,-2.936023712158203,-8.96444320678711,8.339019775390625,4,0.04477614133013108,2.2857680604786266,135.23109436035156,-1.124994853637449,135.02261352539062,-10.20003513240509,133.77175903320312,0.04477614133013108
3267,2012-09-24,135.64804077148438,135.85652160644528,134.11921691894528,134.188720703125,527018.0,0.004632018517225278,-1.1739030816816731,-2.9999372647427855,49.77974633587668,49.87779821851039,-0.41052826529673325,0.1951480199385287,-1.8805065387778939,-8.186506138588243,15.431777742579571,1.7373046875,-0.2572502802591998,-0.10423812866210369,-2.86721799298644,2.6587417356622325,-1.4857280608242718,1.2772518035000644,3.4939415514226084,91.42837425814734,40.48457186422223,1.3814899321621739,9,-1.1466140747070312,0.06949615478515625,-3.3182315826416016,-9.555126190185547,7.2271575927734375,0,0.04252049814225911,2.7142409033878208,135.02261352539062,2.2857680604786266,135.23109436035156,-1.124994853637449,135.02261352539062,0.04252049814225911
3268,2012-09-25,135.78703308105472,136.2039794921875,134.88363647460938,135.99549865722656,777357.0,0.0010246540147564875,3.2222113789401776,-0.14285116794577613,43.28363915625877,48.31027663550099,-0.4923543516469806,0.21494989910928552,-1.8393493234808318,-8.317924876825032,15.209794737372823,1.320343017578125,-0.288619267666121,-0.05905990600584232,-2.6826667712562937,2.564546959244609,-1.370863338631068,1.2527435266193834,3.2016802130699205,82.35320709875845,35.60321752944877,1.3118034326252201,9,-1.2856063842773722,-0.06949615478518467,-3.2139987945556925,-9.450893402099638,5.976287841796847,1,0.02661204891953961,-1.1739030816816731,135.64804077148438,2.7142409033878208,135.02261352539062,2.2857680604786266,135.23109436035156,0.02661204891953961
3269,2012-09-26,135.717529296875,136.69041442871094,134.81413269042972,135.43955993652344,599379.0,-0.000511858773276419,-1.4545427325262785,-1.3334065290588848,36.46409442992086,46.25573578510502,-0.4847199805535354,0.35174573525182495,-1.6271143099536403,-8.214544525332073,14.83415594835904,1.8762817382812216,-0.139756629989364,-0.159835052490223,-2.76041009009586,2.440739985115414,-1.4601225712930557,1.1404524663126097,3.1209803490429238,65.85369772336529,22.663050993801214,1.3002875188028251,9,-1.2161026000976562,7.62939453125e-06,-2.2932205200195312,-9.381389617919922,7.64410400390625,2,0.030209961701676225,3.2222113789401776,135.78703308105472,-1.1739030816816731,135.64804077148438,2.7142409033878208,135.02261352539062,0.030209961701676225
3270,2012-09-27,137.52432250976562,137.80229187011722,135.30058288574222,135.57855224609378,764299.0,0.013312894968330546,-1.0000000000000455,6.999945106219363,54.76192965717341,46.08129887832321,-2.2321028061901416,-1.3952276163749104,-3.309803503774617,-9.978830145795342,14.340597883458416,2.501708984375,-0.15578431049934238,1.563568115234375,-1.1391464565698755,4.2662826870386255,0.21221082933223556,2.9149254011365144,1.1669875609097176,92.45279110426078,44.60145005310416,1.3513572859021306,9,-2.8839111328125,-1.8067855834960938,-3.9089126586914062,-11.188182830810547,7.574615478515625,3,0.02577058789982334,-1.4545427325262785,135.717529296875,3.2222113789401776,135.78703308105472,-1.1739030816816731,135.64804077148438,0.02577058789982334
3271,2012-09-28,137.73280334472656,139.26161193847656,137.66329956054688,137.73280334472656,1112614.0,0.0015159560953017515,-21.996048298572997,0.0,62.91390439573682,47.621795683433916,-2.605653388412833,-1.6384550273429284,-3.3645561927080507,-10.117639045527042,13.313841994598919,1.7372894287109375,-0.2812676971611836,1.7407775878906193,-1.0313780224078357,4.512933198189074,0.3546997827413918,3.126855393039847,-6.2542724609375,70.27049481917574,17.687557472308768,1.3860778051492206,9,-1.3898468017578125,-2.0152664184570312,-4.013156890869141,-11.396663665771484,3.961029052734375,4,0.035317843977985985,-1.0000000000000455,137.52432250976562,-1.4545427325262785,135.717529296875,3.2222113789401776,135.78703308105472,0.035317843977985985
3272,2012-10-01,140.720947265625,140.720947265625,136.82940673828122,137.17686462402344,700119.0,0.021695223275311593,1.1960777560114684,100.0,70.98442943185495,50.37731625718695,-4.997221646117794,-4.5939513801390035,-6.082670201539969,-12.991397649940808,12.433535636522794,3.8915405273437784,-0.26774564330457906,4.558666229248047,1.108769364153261,8.008563094342833,2.833717796700654,6.28361466179544,-9.086754760742195,100.0,41.22169865464889,1.724948432547386,10,-3.439849853515625,-4.621208190917969,-7.036045074462891,-14.384807586669922,2.7796783447265625,0,0.018765408323834665,-21.996048298572997,137.73280334472656,-1.0000000000000455,137.52432250976562,-1.4545427325262785,135.717529296875,0.018765408323834665
3273,2012-10-02,141.0684051513672,141.55484008789062,140.09552001953122,140.16500854492188,972523.0,0.0024691269671908156,-1.7999941445990264,0.25490280498568446,70.21270880197679,52.883591467692376,-4.694477636288326,-4.764246386590344,-6.161694572302906,-13.225726884335359,12.25041875716155,1.4593200683594034,-0.3744799294144059,4.638580322265625,0.5610642851770535,8.716096359354196,2.5998223037213393,6.677338340809911,-9.070742456054688,92.783621839057,29.03938845777489,2.0387580185442893,10,-3.370361328125,-4.551719665527344,-7.383502960205078,-14.73226547241211,-0.3474578857421875,1,0.01280792258870389,1.1960777560114684,140.720947265625,-21.996048298572997,137.73280334472656,-1.0000000000000455,137.52432250976562,0.01280792258870389
3274,2012-10-03,140.720947265625,141.0684051513672,140.02603149414062,140.65145874023438,594793.0,-0.0024630453953836673,1.72728361545832,0.07691917912338485,69.10994463451405,55.62932617043209,-3.8595830771765804,-4.401646719969108,-5.609274390739131,-12.784875217756337,11.9033768470941,1.0423736572265625,-0.06316290924388568,4.13824005126952,-0.3432766629243531,8.619756765463393,1.8974816941725692,6.378998408366471,-8.1498539267578,86.6667967863686,17.688930089785543,2.2407583570969387,10,-2.8839187622070312,-4.204261779785156,-6.827568054199219,-14.384807586669922,-0.9728851318359375,2,0.007407380901572447,-1.7999941445990264,141.0684051513672,1.1960777560114684,140.720947265625,-21.996048298572997,137.73280334472656,0.007407380901572447
3275,2012-10-04,140.37348937988278,141.41586303710938,140.02603149414062,140.85992431640625,667384.0,-0.0024691269671910376,-1.3529533330750054,-7.000219587176518,63.63638631988525,57.90519812924417,-3.0239677132482825,-4.16944259361415,-5.112672421157583,-12.312917912924405,10.75781772665202,1.38983154296875,0.3267094593138893,3.728239440917946,-0.9338027426331337,8.390281624469026,1.3972183491424062,6.059260532693486,-7.263371236074164,75.00016145385926,7.837734990726702,2.331021091775545,10,-2.5364608764648153,-3.8568038940429403,-6.410619735717745,-14.037349700927706,1.3203430175781534,3,0.02128709583340105,1.72728361545832,140.720947265625,-1.7999941445990264,141.0684051513672,1.1960777560114684,140.720947265625,0.02128709583340105
3276,2012-10-05,139.81755065917972,140.58195495605472,137.94126892089844,139.12263488769528,1337599.0,-0.003960425313632943,1.3750120081792503,-1.4285893534929284,83.58194036380807,61.660997465681,-1.9180416495071881,-3.526107388074223,-4.475942399035176,-11.6144760072726,9.770636597488098,2.6406860351562784,0.6175925802747884,3.002045440673868,-1.8682530225289895,7.872343903876725,0.5668962090724392,5.437194672275297,-6.200749198726186,63.23534160407721,-7.727844225387251,2.435149231601433,10,-1.6330642700195597,-3.300865173339872,-5.472476959228544,-13.481410980224638,1.8067932128905966,4,0.03777342189304611,-1.3529533330750054,140.37348937988278,1.72728361545832,140.720947265625,-1.7999941445990264,141.0684051513672,0.03777342189304611
3277,2012-10-08,137.52432250976562,139.88703918457028,137.52432250976562,139.81755065917972,752163.0,-0.016401575757853726,-1.0606032377618873,-3.300008783101084,66.46338034580535,64.23652426451952,0.7479849517377204,-1.0918262788507036,-2.1605086777532563,-9.176208294276194,9.74151402715819,2.362716674804659,0.9323609390484648,0.5837318420410043,-4.220742339391251,5.388206023473259,-1.8185052486751374,2.985968932757146,-3.4312387316658715,0.0,-72.03751802466876,2.4022370907161275,10,0.6601638793945312,-1.0076370239257812,-2.658061981201172,-11.15343856811522,4.030517578125,0,0.030318345232344113,1.3750120081792503,139.81755065917972,-1.3529533330750054,140.37348937988278,1.72728361545832,140.720947265625,0.030318345232344113
3278,2012-10-09,135.09210205078122,137.66329956054688,134.67515563964844,136.9683837890625,1470476.0,-0.017685747616111303,-1.205130226220906,0.8181836328673445,50.276229018968344,65.77120588552478,3.4321948195650123,1.4128307471909523,0.2728330664497207,-6.601632876695163,9.630665859929955,2.9881439208984375,1.256841086695573,-1.8484886169433992,-6.652962798375654,2.9559855644888557,-4.250725707659541,0.5537484737727425,-0.5513128940940248,6.185499333346494,-64.75877546065391,2.4022370907161275,10,3.0228958129883097,1.4245834350586222,-0.22584152221676845,-8.721218109130817,6.879699707031278,1,0.062242895268663334,-1.0606032377618873,137.52432250976562,1.3750120081792503,139.81755065917972,-1.3529533330750054,140.37348937988278,0.062242895268663334
3279,2012-10-10,133.91075134277344,135.16160583496094,133.7022705078125,134.81413269042972,720907.0,-0.008744779969177774,-1.2105396972148388,0.48147425262679294,45.12822129687393,64.7007938454915,4.839194625994651,2.5786147801720745,1.5289716652668233,-5.2977760373216825,9.478841543350141,1.4593353271484375,1.3870292786889706,-2.9360252380371037,-7.90577218344103,2.033721707366823,-5.420898710739067,-0.45115176533514045,7.6440887451171875,2.702772205935298,-66.49880089689097,2.484873472701964,10,3.717803955078125,2.6059341430664062,0.9555091857910156,-7.539867401123033,5.767822265625,2,0.05085622964969705,-1.205130226220906,135.09210205078122,-1.0606032377618873,137.52432250976562,1.3750120081792503,139.81755065917972,0.05085622964969705
3280,2012-10-11,134.60566711425778,135.23109436035156,134.04972839355472,134.4666748046875,789028.0,0.0051893949105368264,-1.428582631471719,-0.15385784744270406,48.51486978139091,63.10090111056418,4.119989717986385,1.8989638302586798,0.9363825475706165,-5.894859939248903,9.218906821422381,1.320343017578125,1.6501951371940038,-2.1889907836914233,-7.232978435286725,2.8549968679038784,-4.710984609489088,0.33300304210624176,6.792121582031285,13.131366899772637,-55.03713027835918,2.521993825797654,10,3.0228881835937784,1.9110183715820597,0.26059341430666905,-8.23478317260738,3.544082641601591,3,0.03820340651160126,-1.2105396972148388,133.91075134277344,-1.205130226220906,135.09210205078122,-1.0606032377618873,137.52432250976562,0.03820340651160126
3281,2012-10-12,133.98023986816406,134.81413269042972,133.21583557128906,134.04972839355472,701201.0,-0.004646366378934341,-1.0000000000000355,-0.4999451092329338,44.059424774961336,60.10923392646489,4.645680178976136,2.4069830538838914,1.6298555455357473,-5.156491053412623,8.451877149042238,1.5982971191406534,2.018222458707612,-2.6615364074706918,-7.8575458899591695,2.534473075017786,-5.259541148714931,-0.0635316662264529,7.263638464355466,11.458266621531417,-51.54691140287014,2.5980047412442406,10,3.4050979614257812,2.5364456176757812,2.0847549438476562,-6.532230377197266,6.0457916259765625,4,0.057572613221823055,-1.428582631471719,134.60566711425778,-1.2105396972148388,133.91075134277344,-1.205130226220906,135.09210205078122,0.057572613221823055
3282,2012-10-15,135.16160583496094,135.16160583496094,133.49378967285156,133.49378967285156,734605.0,0.008817464186952728,1.0,-24.001317523046836,47.92626681480482,57.63296259455689,2.8974929491325554,1.424534804840249,0.529425204846973,-6.237981302494802,9.265579697113562,1.667816162109375,2.0096676589578237,-1.5600860595703239,-6.603665866375422,3.4834937472347747,-4.081875962972873,0.9617038438322254,5.761150787109386,43.75010721551863,-16.113367526937658,2.521789903402555,10,2.1542434692382812,1.3550796508789062,1.0423736572265625,-7.713596343994141,5.4898529052734375,0,0.047814895340920316,-1.0000000000000355,133.98023986816406,-1.428582631471719,134.60566711425778,-1.2105396972148388,133.91075134277344,0.047814895340920316
3283,2012-10-16,136.06498718261722,136.62092590332028,135.02261352539062,136.34295654296878,975873.0,0.006683712745758186,2.8333058864435205,-0.16666666666666666,51.091699707071136,55.63093538039656,1.351906049829779,0.7396894940348488,-0.2606919550190696,-7.061850002840487,9.860522965686148,1.598312377929659,1.904143079962978,-0.7713661193847372,-5.633578620883043,4.090846382113568,-3.202472370133904,1.6597401313644298,4.549492597421846,83.67330477334394,23.55269268086461,2.4311062507491576,10,1.2508621215820028,0.45169830322262783,0.24323272705075283,-7.887313842773466,6.879699707031222,1,0.04034728565332757,1.0,135.16160583496094,-1.0000000000000355,133.98023986816406,-1.428582631471719,134.60566711425778,0.04034728565332757
3284,2012-10-17,140.51246643066406,141.1378936767578,134.4666748046875,136.06498718261722,2940098.0,0.032686434182202406,1.3414630227663438,-15.999890212438828,58.0524270647012,55.01049546315389,-3.495885955843363,-3.452423368293722,-4.572255449768079,-11.4042570342354,10.857788441106479,6.6712188720703125,1.4835111887136065,3.401620483398432,-1.6457864789636858,8.44902744576055,0.877917002217373,5.925323964579491,-7.296630859375,92.10524288300782,34.584236332160074,2.5237034811810592,10,-3.335601806640625,-3.9957809448242188,-4.117382049560547,-11.570381164550781,4.5169677734375,2,0.010385806784400486,2.8333058864435205,136.06498718261722,1.0,135.16160583496094,-1.0000000000000355,133.98023986816406,0.010385806784400486
3285,2012-10-18,141.76332092285156,141.9718017578125,139.33111572265622,140.37348937988278,1085696.0,0.008902089074101616,1.9230639304113142,0.31249871341819896,60.28367468978923,52.4217992771518,-5.061087572568994,-4.415176275494389,-5.667616696170853,-12.568328963087481,11.905691429296732,2.6406860351562784,1.0584455281697274,4.325863647460949,-1.0444458434605508,9.696173138382449,1.640708902000199,7.011018392921699,-8.38904418945313,97.61898538071314,39.98767722047902,2.6851547454607463,10,-4.169502258300781,-5.038154602050781,-5.368236541748047,-12.12631607055664,5.698333740234375,3,-0.014705830117986984,1.3414630227663438,140.51246643066406,2.8333058864435205,136.06498718261722,1.0,135.16160583496094,-0.014705830117986984
3286,2012-10-19,141.0684051513672,141.4853515625,140.44297790527344,141.20738220214844,688925.0,-0.004901943372662365,2.0,-0.09999560844934142,51.00401323105224,50.70409181995701,-4.660142322610199,-3.4194168192198617,-4.844479366804478,-11.740968702026976,13.044144603508013,1.320343017578125,0.6247258307626566,3.328658294677723,-2.1488708535546834,8.80618744291013,0.5898937205615198,6.067422868793926,-7.3502274169921975,89.3442401663022,35.54086865974247,2.738764574116196,10,-3.4745864868164062,-4.343238830566406,-4.499591827392578,-11.431400299072266,5.837310791015625,4,-0.0206896462207542,1.9230639304113142,141.76332092285156,1.3414630227663438,140.51246643066406,2.8333058864435205,136.06498718261722,-0.0206896462207542
3287,2012-10-22,141.41586303710938,141.41586303710938,140.85992431640625,141.0684051513672,731475.0,0.0024630453953835563,2.2000351324052523,-2.5001097935880545,51.00401323105224,50.78495673241078,-4.914327483986085,-3.4916257264627006,-5.07047603841886,-11.955945889418558,14.008693361783136,0.555938720703125,0.30494288359432176,3.3877250671386605,-2.2316212817549115,9.007071416032232,0.5780518926918887,6.197398241585432,-7.367540341796882,92.59254741225074,41.91389080721174,2.809673174446781,10,-3.8220443725585938,-4.690696716308594,-4.847049713134766,-11.778858184814453,8.964447021484375,0,-0.009827974833375275,2.0,141.0684051513672,1.9230639304113142,141.76332092285156,1.3414630227663438,140.51246643066406,-0.009827974833375275
3288,2012-10-23,139.40060424804688,141.41586303710938,139.19212341308594,141.41586303710938,899193.0,-0.01425058508841881,1.2069022957174875,-5.800008783101313,46.52014799324378,50.93961525422964,-2.4849555543871986,-1.2561711542987268,-2.952429085712538,-9.752004878859424,14.917987392479462,2.2237396240234375,-0.2322474157540455,1.1917877197265625,-4.356075241607897,6.739650681061022,-1.5821437609406814,3.9657192003938064,-5.035342390234376,65.74078592108259,18.804136919440552,2.7739314806672324,10,-1.8067855834960938,-1.8067855834960938,-3.6830673217773438,-9.763599395751953,10.771224975585938,1,0.008973092325781806,2.2000351324052523,141.41586303710938,2.0,141.0684051513672,1.9230639304113142,141.76332092285156,0.008973092325781806
3289,2012-10-24,139.81755065917972,140.37348937988278,137.87178039550778,139.53958129882812,834482.0,0.0029909942885968377,2.5999780424879333,-0.1379323399358067,48.54013370153894,50.94242235646831,-2.2081151908784875,-1.4231717844120624,-3.3268310296433583,-9.957065960189226,15.737836557780705,2.501708984375,-0.45359866636823654,1.4037330627441804,-4.0588714058212645,6.866337531309625,-1.3275691715385562,4.135035297026917,-5.148027205367214,47.45756404006075,3.9026017029232776,2.731302234282723,10,-2.2237319946289347,-2.2237319946289347,-4.100013732910185,-10.180545806884794,10.076309204101534,2,0.022365834730515788,1.2069022957174875,139.40060424804688,2.2000351324052523,141.41586303710938,2.0,141.0684051513672,0.022365834730515788
3290,2012-10-25,141.0684051513672,141.69383239746094,139.4700927734375,139.88703918457028,600431.0,0.008946333892206226,-1.2069022957174875,4.249986276554534,53.169021707195554,51.954599793383224,-2.7332537615486103,-2.5243220799503376,-4.530930161298386,-10.981062451270134,16.223158272673093,2.2237396240234375,-0.2214206076235996,2.477383422851574,-3.0926082334592877,8.047375079162435,-0.30761240530387113,5.262379251007019,-6.106790565394675,83.63634911889889,40.81226563995211,2.784995828155435,10,-3.3356094360351562,-3.4745864868164062,-5.420360565185547,-11.22292709350586,7.9915618896484375,3,0.02807878240690509,2.5999780424879333,139.81755065917972,1.2069022957174875,139.40060424804688,2.2000351324052523,141.41586303710938,0.02807878240690509
3291,2012-10-26,142.59722900390625,143.0836639404297,140.44297790527344,140.65145874023438,576532.0,0.010837464639219752,-1.235281961199659,1.6470512257497472,63.36998310946678,53.67056827056789,-3.2533376918320016,-3.868362845250857,-6.009951735332123,-12.31954741955792,16.25155667675643,2.64068603515625,0.26740049004718003,3.762985992431652,-2.0679272624530824,9.593899247316386,0.847529364989299,6.678442619874005,-7.355206931060138,90.66681109946545,40.67320431235176,2.9154566274423637,10,-3.8220596313476562,-4.447479248046875,-7.4877471923828125,-11.431404113769531,7.4356231689453125,4,0.034113044784667146,-1.2069022957174875,141.0684051513672,2.5999780424879333,139.81755065917972,1.2069022957174875,139.40060424804688,0.034113044784667146
3292,2012-10-29,143.36163330078125,143.70909118652344,141.41586303710938,142.24977111816406,578055.0,0.005360583106801098,1.5384725823206007,0.5714252105585094,73.89563297289786,56.20433863343753,-3.053335727595112,-4.663911174172,-6.7168846594880165,-12.888345034159443,15.776782820524133,2.2932281494140625,0.7239950155884571,4.3953559875488395,-1.7277118423567686,10.518423817454448,1.3338220725960355,7.4568899025016435,-7.649112715880136,94.04763771911942,36.9216841881215,3.0615339149528107,10,-4.273750305175781,-4.899169921875,-8.252151489257812,-12.195808410644531,7.0186767578125,0,0.024721276955361304,-1.235281961199659,142.59722900390625,-1.2069022957174875,141.0684051513672,2.5999780424879333,139.81755065917972,0.024721276955361304
3293,2012-10-30,142.8751983642578,144.12603759765625,142.80569458007812,143.22265625,528840.0,-0.0033930621835401853,-4.42831153351526,-0.31250085772709185,76.98749421198478,58.308234983135705,-1.6754757427990512,-4.253241367614862,-6.17296550030261,-12.223790030144954,15.021472603699365,1.320343017578125,1.357066526134247,3.8185813903808707,-2.4857079695507878,10.12287075031253,0.6664367104150415,6.9707260703467,-6.522952131226901,80.00019517955307,15.329541715011743,3.152144679965823,10,-1.8762893676757812,-4.204261779785156,-7.765716552734375,-11.292423248291016,8.894943237304688,1,0.05252914277817333,1.5384725823206007,143.36163330078125,-1.235281961199659,142.59722900390625,-1.2069022957174875,141.0684051513672,0.05252914277817333
3294,2012-10-31,141.76332092285156,143.43112182617188,141.76332092285156,142.66671752929688,627673.0,-0.00778215851411479,-2.692289502575796,2.6000175662026264,71.02041438202099,59.50120606005035,-0.41069392641216496,-3.224594522686516,-4.907805389330463,-10.940668913280916,14.08827932084476,1.6678009033203125,1.87556001241623,2.654585266113287,-3.724430156853032,9.033600689079606,-0.5349224453698866,5.8440929775964605,-4.633695553358109,49.253765583419636,-21.030096694676672,3.1895077114831607,10,-0.7644119262695312,-3.0923843383789062,-6.653839111328125,-10.180545806884766,11.466156005859375,2,0.059313708553407896,-4.42831153351526,142.8751983642578,1.5384725823206007,143.36163330078125,-1.235281961199659,142.59722900390625,0.059313708553407896
3295,2012-11-01,143.36163330078125,144.19554138183594,141.20738220214844,141.9718017578125,666838.0,0.011274512811388693,-1.0476165580986836,-1.5384511443290263,76.06179013701092,62.28540349404576,-1.9650935837013606,-4.835482116968109,-6.319900891718987,-12.380006310017194,13.069592761784063,2.9881591796875,2.3640107044663807,4.103490447998041,-2.534951277468906,10.741932173464988,0.7842695852645534,7.422711310731529,-5.532366708471528,77.77764223675221,0.05055919238164108,3.319220862733476,11,-2.327972412109375,-4.65594482421875,-8.252151489257812,-10.42376708984375,9.172927856445312,3,0.045564677327545544,-2.692289502575796,141.76332092285156,-4.42831153351526,142.8751983642578,1.5384725823206007,143.36163330078125,0.045564677327545544
3296,2012-11-02,145.09893798828125,145.09893798828125,142.8751983642578,143.91757202148438,233653.0,0.012118337713515226,2.764692206349616,0.8500065873259848,76.77904562182611,65.14929598190952,-3.4313892874959606,-6.489554182059123,-7.869364322656168,-13.92664714920437,13.361055884510941,2.2237396240234375,2.436399924061618,5.57672576904298,-1.5571019285722798,12.71055346665824,2.0098119202353644,9.143639617850596,-6.50571842122838,100.0,17.232526916801106,3.5669138488076277,11,-3.6135787963867188,-5.941551208496094,-9.919963836669922,-11.77886962890625,7.296630859375,4,0.027298814916579817,-1.0476165580986836,143.36163330078125,-2.692289502575796,141.76332092285156,-4.42831153351526,142.8751983642578,0.027298814916579817
3297,2012-11-05,141.69383239746094,144.19554138183594,141.4853515625,143.77857971191406,1031197.0,-0.02346747424915907,-1.1666707328974335,-1.7646922063496164,63.366349548672055,67.02109615473488,0.019325080901950287,-2.9050043050020236,-4.341235848463839,-10.299920782093295,13.653978221409579,3.61358642578125,2.2740829692423574,1.9631446838378963,-5.168545068890495,9.094834436566288,-1.6027001925262994,5.528989560202092,-2.1898122514360807,12.500147037488679,-67.25480692068444,3.5658448763642014,11,-0.20847320556640625,-2.5364456176757812,-5.663585662841797,-8.373764038085938,12.578018188476562,0,0.058852383581517564,2.764692206349616,145.09893798828125,-1.0476165580986836,143.36163330078125,-2.692289502575796,141.76332092285156,0.058852383581517564
3298,2012-11-06,143.50062561035156,143.987060546875,141.4853515625,141.9718017578125,577639.0,0.012751389261760115,1.0000121987667048,-0.7333377248839898,58.11323193588694,68.08477373632911,-1.2792446066328296,-4.268395614696715,-5.965630492320145,-11.910062836765746,14.192379806501462,2.501708984375,2.4393015281137593,3.3495117187499943,-3.6203562907929268,10.319379728292915,-0.13542228602148043,6.834445723521469,-3.213316966410815,58.928704462489755,-18.46824417076298,3.4849340047714663,11,-1.2161102294921875,-4.343238830566406,-6.810207366943359,-9.798355102539062,7.6440887451171875,1,0.04794184289427883,-1.1666707328974335,141.69383239746094,2.764692206349616,145.09893798828125,-1.0476165580986836,143.36163330078125,0.04794184289427883
3299,2012-11-07,140.720947265625,144.54299926757812,140.720947265625,144.54299926757812,405657.0,-0.019370496350825994,1.0,-2.4999950096314114,47.38677077810446,67.44230141087455,1.835029888089764,-1.0038212193366007,-3.070177311329246,-8.945681397334795,14.234549047806835,3.822052001953125,2.520971418502853,0.229323577880848,-6.092138315710201,6.550785471471897,-2.9314073689146767,3.3900545246763727,4.37799072265625,0.0,-71.74747521852294,3.160730946795531,11,2.0500106811523438,-1.5635604858398438,-3.6135826110839844,-6.6017303466796875,10.076309204101562,2,0.07851847610918239,1.0000121987667048,143.50062561035156,-1.1666707328974335,141.69383239746094,2.764692206349616,145.09893798828125,0.07851847610918239
3300,2012-11-08,139.74806213378906,141.8328094482422,139.33111572265622,140.92942810058594,570741.0,-0.006913577194726517,-1.4827518323338367,0.30909207048809895,46.73540193076472,65.59401461324097,2.9065869206843615,0.3942878346749694,-2.01507862445888,-7.773012261989777,14.090038466264728,2.501693725585966,2.8479929391561427,-1.0006813049316463,-6.702026850923318,4.700664241060025,-3.851354077927482,1.8499914680641893,5.263316040039058,7.228835978836436,-59.71951687810323,2.8506727729958294,11,2.4669647216796875,-0.5906753540039062,-2.5712051391601562,-5.211891174316406,11.813613891601562,3,0.09646942210916176,1.0,140.720947265625,1.0000121987667048,143.50062561035156,-1.1666707328974335,141.69383239746094,0.09646942210916176
3301,2012-11-09,141.69383239746094,142.3887481689453,139.05314636230472,139.95654296875,607674.0,0.013923414993826988,1.1333372369338988,-1.4705768386246802,50.63694690652261,63.00971616142151,0.9154643613898941,-0.9949828471416424,-3.894655195649648,-9.49123117017902,13.683318105757337,3.3356018066405966,3.170387259276083,0.5594093322753793,-4.175810264370625,5.294628928921384,-1.808200466047623,2.9270191305983815,3.0903352783203104,48.10121656665241,-14.95876116903193,2.367609798322998,11,0.38220977783203125,-2.5364456176757812,-4.516975402832031,-7.018680572509766,9.728851318359375,4,0.0765081201936626,-1.4827518323338367,139.74806213378906,1.0,140.720947265625,1.0000121987667048,143.50062561035156,0.0765081201936626
3302,2012-11-12,141.6243438720703,142.24977111816406,140.79043579101562,142.11077880859375,448862.0,-0.0004904131973486603,2.818152783599816,-0.27999648675947475,55.594403715296735,60.63270610623394,0.796346892197306,-0.43900520764861994,-3.7651361667650747,-9.176751013797428,13.443496247366566,1.4593353271484375,3.30637339682562,0.1667839050292912,-3.644089031844061,3.9776568419026432,-1.7386525634073848,2.072220373465967,2.8159625249023463,46.835453592859864,-15.229209625437512,1.905436468436671,11,0.45169830322265625,-2.4669570922851562,-4.2737579345703125,-6.184783935546875,10.562759399414062,0,0.07605489763338724,1.1333372369338988,141.69383239746094,-1.4827518323338367,139.74806213378906,1.0,140.720947265625,0.07605489763338724
3303,2012-11-13,141.55484008789062,141.76332092285156,140.37348937988278,141.20738220214844,370843.0,-0.000490761561744435,2.636305567199707,-0.7142946767464475,54.4483749395383,58.79136839040253,0.7362903108489718,0.06627021176160497,-3.583645551865004,-8.844638354725987,13.872449796687436,1.3898315429687784,3.090499985883582,-0.17721252441407387,-3.020700838374694,2.666275789546546,-1.5989566813943838,1.2445316325662361,2.5622367070019436,45.569412673750286,-17.585221994113468,1.4217441569803118,11,0.5212020874023438,-2.3974533081054688,-4.204254150390625,-5.14239501953125,10.354293823242188,1,0.08983804785587668,2.818152783599816,141.6243438720703,1.1333372369338988,141.69383239746094,-1.4827518323338367,139.74806213378906,0.08983804785587668
3304,2012-11-14,141.9718017578125,142.45823669433594,140.37348937988278,140.720947265625,605066.0,0.0029455839847156717,-1.1428504211169854,3.6000175662026264,52.416359001442345,56.16409826422825,0.3933797235809493,-0.24849658802077101,-3.944193922413831,-8.978366279231892,13.29063284731953,2.0847473144531534,2.6104380141614456,0.16678237915039062,-2.6192496503142877,2.952814408615069,-1.2262336355819627,1.559798393882744,1.8414392111247935,85.71447776443372,24.111695139935748,1.3930160147323432,11,0.10424041748046875,-2.8144149780273438,-4.6559600830078125,-5.559356689453125,9.937332153320312,2,0.06461080640016226,2.636305567199707,141.55484008789062,2.818152783599816,141.6243438720703,1.1333372369338988,141.69383239746094,0.06461080640016226
3305,2012-11-15,139.67857360839844,141.76332092285156,139.12263488769528,141.76332092285156,594005.0,-0.016152701600040564,1.533339188734236,-1.6666585342051332,42.50001764452632,52.35531737786161,2.3570981689699693,1.9821661686826246,-1.6670828021873376,-6.375747512557837,12.352584467550269,2.849166870117216,2.038461687765732,-2.0222084045410043,-4.966323069538902,0.9219062604568933,-3.4942657370399672,-0.5501510720420413,3.8490616841409064,18.367420100736023,-37.924818623764196,1.4720573324989523,11,2.1194992065429688,-0.5211868286132812,-2.6059532165527344,-3.2661285400390625,12.43902587890625,3,0.07960192156959134,-1.1428504211169854,141.9718017578125,2.636305567199707,141.55484008789062,2.818152783599816,141.6243438720703,0.07960192156959134
3306,2012-11-16,138.14974975585938,140.30400085449222,138.14974975585938,139.74806213378906,552460.0,-0.01094529971952074,-1.695657154858886,0.7666695943671044,37.11344017867923,49.4383274478624,3.125159649919226,3.4584362067942607,-0.08510245824314211,-4.587665621756514,11.517693489420457,2.154251098632841,1.5956314822074944,-3.405099487304682,-6.7440594622543415,-0.06613951235502213,-5.074579474779512,-1.735619499829852,5.109416200865894,0.0,-49.38834389585449,1.6694799874748327,11,3.196624755859375,1.0076370239257812,-1.0771293640136719,-1.7373046875,15.149215698242188,4,0.09708252308261889,1.533339188734236,139.67857360839844,-1.1428504211169854,141.9718017578125,2.636305567199707,141.55484008789062,0.09708252308261889
3307,2012-11-19,140.02603149414062,140.37348937988278,138.49720764160156,138.49720764160156,428621.0,0.013581506601329618,-1.4545427325261873,-0.956523814524521,43.4083728417463,47.80445421518011,1.1034618751781977,1.5522792439269608,-1.840523896066685,-6.1966947079270085,10.624907634420957,2.223739624023409,0.9070240292128062,-1.4593261718750057,-4.867597538059101,1.9489451943090899,-3.1634618549670677,0.2448095112170563,2.8243811665153657,43.54850705302786,-1.8863622077279842,1.7041356830920544,11,1.320343017578125,-0.7296676635742188,-3.0750198364257812,-3.61358642578125,12.855987548828125,0,0.08138952521950582,-1.695657154858886,138.14974975585938,1.533339188734236,139.67857360839844,-1.1428504211169854,141.9718017578125,0.08138952521950582
3308,2012-11-20,140.65145874023438,141.0684051513672,139.4700927734375,139.95654296875,402854.0,0.00446650697316886,1.09092542318748,0.4545427325262244,47.36844386179698,47.802417891145936,0.035065620392714436,1.0807798744109505,-2.3375716104795288,-6.58624511981202,10.387136487697237,1.5983123779296875,0.016161936645175956,-0.8964416503906136,-4.18752846042193,2.394645159640703,-2.5419850554062577,0.7491017546250305,1.8229008880378785,58.06467607070381,12.571192315241333,1.6455434050156572,11,-0.34746551513671875,-0.86865234375,-3.7351913452148438,-4.134773254394531,15.079727172851562,1,0.08201581863829,-1.4545427325261873,140.02603149414062,-1.695657154858886,138.14974975585938,1.533339188734236,139.67857360839844,0.08201581863829
3309,2012-11-21,142.94468688964844,143.29214477539062,139.95654296875,140.30400085449222,825133.0,0.016304332496468232,1.0,3.8000087831012723,49.0445984586305,48.05899528313103,-2.133961454624,-1.0183713790722493,-4.495528940643823,-8.637853046846999,10.916197509665421,3.335601806640625,-0.33614014983561447,1.2404296875000114,-2.001285327688379,4.482144702688402,-0.38042782009418374,2.8612871950942065,-4.7949371337890625,93.24326730205452,49.69232353781287,1.6208575075941931,11,-2.2237396240234375,-3.1618804931640625,-6.028419494628906,-6.428001403808594,13.481414794921875,2,0.0627126982929056,1.09092542318748,140.65145874023438,-1.4545427325261873,140.02603149414062,-1.695657154858886,138.14974975585938,0.0627126982929056
3310,2012-11-22,145.02943420410156,145.02943420410156,142.7362060546875,142.94468688964844,598330.0,0.014584293825922412,1.2000058554008755,0.7894718594707123,49.8432334317871,47.970804897049305,-3.7892408649549623,-2.9419903922041044,-6.413510675541545,-10.438664900088781,11.203801131917796,2.2932281494140625,-0.6267511938403061,3.1271255493164176,-0.42057671210557146,6.674827810738407,1.353274418605423,4.900976680027412,-6.776836547851559,100.0,60.96266629103502,1.773851130710989,11,-3.4398422241210938,-3.5440750122070312,-8.182659149169922,-8.512748718261719,8.13055419921875,3,0.047436575511625945,1.0,142.94468688964844,1.09092542318748,140.65145874023438,-1.4545427325261873,140.02603149414062,0.047436575511625945
3311,2012-11-23,147.46165466308594,147.87860107421875,144.4735107421875,144.95994567871094,665941.0,0.016770529874380324,1.0416647606151819,1.2000058554008755,63.60653920195128,48.86104217334426,-5.942133543701544,-5.260819753700872,-8.692069875368162,-12.563266518489826,11.33764819543514,3.40509033203125,-0.3972543700914457,5.316124725341808,0.9869169275480942,9.645332523135522,3.1515208264449655,7.480728624238651,-8.937983544921877,95.55560254318752,50.96544674687327,2.164603898896855,11,-4.447479248046875,-4.586463928222656,-10.302162170410156,-10.736488342285156,2.3627166748046875,4,0.03157393584695933,1.2000058554008755,145.02943420410156,1.0,142.94468688964844,1.09092542318748,140.65145874023438,0.03157393584695933
3312,2012-11-26,146.9057159423828,147.32266235351562,146.0718231201172,146.97520446777344,483121.0,-0.003770056167980096,2.27271638454168,-0.027776422367522202,58.53654991117483,49.31528383685943,-5.093928792702201,-4.664926750907796,-7.873748590663695,-11.692051605721986,11.26705390073867,1.38983154296875,-0.05810875267695792,4.582981872558605,-0.22002438041323558,9.385988125530446,2.1814787460726848,6.9844849990445255,-7.820749026855481,88.4297535658549,43.76743586664445,2.4015031264859203,11,-3.89154052734375,-4.030525207519531,-9.746223449707031,-10.180549621582031,4.586456298828125,0,0.04351940610824312,1.0416647606151819,147.46165466308594,1.2000058554008755,145.02943420410156,1.0,142.94468688964844,0.04351940610824312
3313,2012-11-27,150.38031005859375,150.5887908935547,147.253173828125,147.32266235351562,843350.0,0.023651864693772007,-1.0869619177637546,-44.00219587176109,73.40064054224297,51.646870674726166,-8.029348549143634,-7.956354098090742,-11.046895792388966,-14.840169667328524,11.354864290031804,3.683074951171875,0.15473108953710835,7.682320404052746,1.6756555617847653,13.688985246320726,4.6789879829187555,10.685652825186736,-10.767725093544925,98.03916503419227,45.75579632154542,3.003332421133997,11,-6.011039733886719,-6.1500244140625,-13.220817565917969,-13.655143737792969,0.555938720703125,1,0.01663588127594795,2.27271638454168,146.9057159423828,1.0416647606151819,147.46165466308594,1.2000058554008755,145.02943420410156,0.01663588127594795
3314,2012-11-28,150.1718292236328,150.38031005859375,148.990478515625,150.38031005859375,489510.0,-0.001386357262328497,12.332942984703212,-0.0681834060263691,76.22371609233878,55.39394828003866,-7.303401246636923,-7.468545932517202,-10.573500374523604,-14.378562453151062,11.96454144137245,1.38983154296875,0.2771548090105398,7.053414154052746,0.20421706427933373,13.902611243826158,3.6288156091660255,10.478012698939466,-9.681147784303505,94.69013479665855,35.191314690950676,3.4245985448867127,11,-5.802558898925781,-5.9415435791015625,-12.578010559082031,-13.446662902832031,-0.13897705078125,2,0.03701997051107542,-1.0869619177637546,150.38031005859375,2.27271638454168,146.9057159423828,1.0416647606151819,147.46165466308594,0.03701997051107542
3315,2012-11-29,149.89385986328125,150.1023406982422,148.43453979492188,148.43453979492188,722428.0,-0.0018510086864402808,-1.2857232480813066,-6.999780428895558,72.51901807481853,59.32790137960969,-6.061432187274988,-7.036891700255239,-10.035105483406056,-13.823212000472267,12.222370021922558,1.7372894287109375,0.45943889785905867,6.448833465576172,-1.0421242629540188,13.939791194106363,2.7033546013110765,10.194312329841267,-8.595329667613925,88.63615381352443,26.55153628794227,3.74547886426509,11,-5.350860595703125,-5.524589538574219,-12.300041198730469,-13.168693542480469,-12.230560302734375,3,0.043579115430392834,12.332942984703212,150.1718292236328,-1.0869619177637546,150.38031005859375,2.27271638454168,146.9057159423828,0.043579115430392834
3316,2012-11-30,149.05996704101562,150.72776794433594,149.05996704101562,149.7548828125,679822.0,-0.005563222022744729,-3.800008783101313,-0.47619147200903406,69.59703306434554,62.237752515454055,-3.9305076417677185,-6.209391953722502,-8.938386638825193,-12.725066927799105,12.237310471110677,1.6678009033203125,0.6748566785935282,5.416889190673828,-2.4578041046214594,13.291582485969116,1.4795425430261844,9.354235838321472,-7.0182159895173015,64.17910936905994,0.15873542353853054,3.9373466476476424,11,-3.9610366821289062,-4.621208190917969,-11.396659851074219,-12.334800720214844,-9.589874267578125,4,0.027505851797059,-1.2857232480813066,149.89385986328125,12.332942984703212,150.1718292236328,-1.0869619177637546,150.38031005859375,0.027505851797059
3317,2012-12-03,150.03285217285156,150.79725646972656,148.8514862060547,149.4074249267578,556961.0,0.006526803615676702,-1.2399873524451939,-0.9000043915506566,71.32867616066555,64.90000054866167,-3.7265342191905404,-6.87815282226498,-9.651884309098591,-13.450880280052786,12.90218628361769,1.945770263671875,1.3746021857392066,5.972823333740223,-2.3382848875996274,14.283931555080073,1.8172692230702978,10.128377444410148,-7.122499432069475,78.43153294728005,11.578338309461046,4.155554110669922,12,-4.655952453613281,-5.559349060058594,-11.570392608642578,-12.751754760742188,-12.0220947265625,0,-0.0013895678975744952,-3.800008783101313,149.05996704101562,-1.2857232480813066,149.89385986328125,12.332942984703212,150.1718292236328,-0.0013895678975744952
3318,2012-12-04,150.38031005859375,151.28370666503906,149.47691345214844,150.1023406982422,539775.0,0.0023158786939667664,-1.3636381783158504,0.4444471552649556,71.22805774019378,67.36482935772426,-2.848360769457514,-7.0449749198216125,-9.735050057843978,-13.595559407881012,13.650649264738018,1.806793212890625,2.427305841581017,5.976296997070307,-2.7941136538571243,14.746707647997738,1.5910916716065913,10.361502322534022,-6.523528870338339,68.29260455326875,3.667218853503414,4.385205325463717,12,-3.3703536987304688,-5.663581848144531,-11.60513687133789,-12.7864990234375,-10.91021728515625,1,0.007393668640422124,-1.2399873524451939,150.03285217285156,-3.800008783101313,149.05996704101562,-1.2857232480813066,149.89385986328125,0.007393668640422124
3319,2012-12-05,151.7701416015625,152.32608032226562,150.79725646972656,150.79725646972656,620028.0,0.009242111167527378,-2.1428661051773084,3.4999725531097328,81.98526414191114,70.9361661032936,-3.190124206809287,-7.973385394912157,-10.836749711011038,-14.792444320021445,14.915357717501548,1.945770263671875,3.324755449890972,6.813668823242182,-2.3625146560965504,15.989852302580914,2.22557708357283,11.401760562911534,-6.873590846557391,85.71417368528364,14.608022419677681,4.588091739669365,12,-3.3703460693359375,-6.5322265625,-11.935218811035156,-13.967857360839844,-12.439025878906278,2,-0.005494445834114181,-1.3636381783158504,150.38031005859375,-1.2399873524451939,150.03285217285156,-3.800008783101313,149.05996704101562,-0.005494445834114181
3320,2012-12-06,153.22947692871094,153.64642333984375,152.18710327148438,152.53456115722656,722790.0,0.009615431017911291,-1.0999956084493434,0.7142834737056729,90.03689050253891,73.87287180335889,-3.7592894572755142,-8.823317482481428,-12.043302145998723,-16.069470333628544,17.007152470301033,1.87628173828125,4.197441255787567,7.59893341064452,-1.939782815540383,17.137649636829423,2.8295752975520543,12.368291523736985,-7.144201442944137,91.30444467781098,10.741024276667943,4.769358113092452,12,-3.3703536987304688,-7.331390380859375,-13.394554138183594,-15.427192687988281,-15.079727172851562,3,-0.020861682881986088,-2.1428661051773084,151.7701416015625,-1.3636381783158504,150.38031005859375,-1.2399873524451939,150.03285217285156,-0.020861682881986088
3321,2012-12-07,152.53456115722656,153.5074462890625,152.256591796875,152.88201904296875,487539.0,-0.004535131134120407,-1.7692255721645131,-0.5,85.4330718871756,76.86137424513676,-2.5357706026185554,-7.6677279122767175,-11.105187617400247,-15.18222995266251,18.969588184111856,1.2508544921875,4.925499326704312,6.361981201171886,-3.462590084721313,16.186552487065086,1.4496955582252724,11.2742668441185,-5.088279057725913,76.81174639846488,-8.085419543530591,4.912285642946601,12,-2.0847625732421875,-6.636474609375,-12.664886474609375,-14.697525024414062,-14.732269287109347,4,-0.09749437428381225,-1.0999956084493434,153.22947692871094,-2.1428661051773084,151.7701416015625,-1.3636381783158504,150.38031005859375,-0.09749437428381225
3322,2012-12-10,152.39556884765625,153.1599884033203,151.7701416015625,152.81253051757812,844579.0,-0.0009112184708555127,1.5,1.2000351324052523,84.21048420648383,78.06246798560797,-1.7166749379212263,-7.041424956621938,-10.81592896991367,-14.810933123895012,20.92411409703866,1.3898468017578125,5.542582953591534,5.684427642822271,-4.270403286146603,15.639258571791146,0.707012178337834,10.661843107306709,-3.83326132489384,69.99996340387847,-17.535735988621326,4.9774154644844355,12,-1.3550872802734375,-6.4974822998046875,-12.074195861816406,-14.106834411621094,-12.855987548828125,0,-0.08481530120563963,-1.7692255721645131,152.53456115722656,-1.0999956084493434,153.22947692871094,-2.1428661051773084,151.7701416015625,-0.08481530120563963
3323,2012-12-11,154.2718505859375,154.2718505859375,152.39556884765625,152.74302673339844,491429.0,0.012311917941373318,1.4545427325262243,-3.666581277903828,83.81738882455467,78.90620940029861,-3.3334363613362257,-8.343928453922814,-12.528244966086163,-16.44718936657958,23.29193313890784,1.87628173828125,5.710168106108938,6.924858856201183,-3.2650163741926974,17.114734086595064,1.8299212410042287,12.019796471398138,-4.794402216100451,100.0,12.641558368679,5.0949376151969465,12,-2.9186553955078125,-8.061050415039062,-13.950477600097656,-15.983116149902344,-11.813613891601562,1,-0.10540544550342423,1.5,152.39556884765625,-1.7692255721645131,152.53456115722656,-1.0999956084493434,153.22947692871094,-0.10540544550342423
3324,2012-12-12,151.14471435546875,154.89727783203125,151.07522583007812,154.75830078125,1111868.0,-0.020270297002282778,-1.037035229823363,-2.3636381783158504,67.18747453642352,78.31381567381027,-0.06010402075750676,-4.737225131778246,-9.25889865140789,-13.127953179340238,25.159856984384916,3.822052001953125,6.027692900792061,3.3390769958496094,-6.655998743140856,13.334152734840075,-1.6584608736456232,8.336614865344842,-0.7083855424116052,1.818094713392579,-80.47374732890444,4.997537869495234,12,0.7296676635742188,-4.6212005615234375,-10.423763275146484,-12.855979919433594,-11.049194335937528,2,-0.07724134867577548,1.4545427325262243,154.2718505859375,1.5,152.39556884765625,-1.7692255721645131,152.53456115722656,-0.07724134867577548
3325,2012-12-13,150.79725646972656,152.53456115722656,150.6582794189453,151.70065307617188,994280.0,-0.0022988424519101436,-2.1765024993218893,0.25,60.61943893344112,77.31630521482089,0.4793899979834464,-3.7039786449915937,-8.759134788668888,-12.616205109462555,27.210872387048457,1.87628173828125,5.704975522143911,2.435684967041027,-6.869114865515684,11.740484799597738,-2.2167149492373426,7.088084883319397,4.1000213623046875,3.2785350981076795,-74.14087945549844,4.652399916278359,12,1.0771255493164062,-4.27374267578125,-9.833084106445312,-12.508522033691406,-7.227142333984375,3,-0.07603679944516917,-1.037035229823363,151.14471435546875,1.4545427325262243,154.2718505859375,1.5,152.39556884765625,-0.07603679944516917
3326,2012-12-14,151.56167602539062,152.18710327148438,150.79725646972656,150.79725646972656,529194.0,0.005069187421307797,-2.636345489749885,-0.8461616417532303,64.62882472910115,76.57187727798042,0.11974987914652502,-3.596485390953603,-9.341303217388912,-13.24239944896783,28.93191707928928,1.3898468017578125,5.361266760644384,2.52950820922851,-5.525788209807843,10.584804628264862,-1.498140000289652,6.557156418746672,3.335601806640625,21.311558024095863,-52.454897414752025,4.0276482095181745,12,0.6254196166992188,-5.0381622314453125,-10.875469207763672,-13.272941589355469,-12.717010498046847,4,-0.08849154100990808,-2.1765024993218893,150.79725646972656,-1.037035229823363,151.14471435546875,1.4545427325262243,154.2718505859375,-0.08849154100990808
3327,2012-12-17,151.4226837158203,152.256591796875,150.519287109375,151.63116455078125,407155.0,-0.0009170676467514793,1.3809533767605267,-0.272730902050023,54.1436222803176,74.6736066713275,0.5326347222528796,-2.6982476090958585,-8.943988352080055,-12.981230602252708,30.718744327645087,1.7373046875,5.1705659344706305,1.8206832885742301,-5.082053660837062,8.723420237985522,-1.6306851861314158,5.272051763279876,3.3898141479492097,20.634959360927937,-47.99318661299888,3.4513684747056512,12,1.2855987548828125,-4.899169921875,-10.80596923828125,-13.133949279785156,-11.466140747070312,0,-0.08994948122346658,-2.636345489749885,151.56167602539062,-2.1765024993218893,150.79725646972656,-1.037035229823363,151.14471435546875,-0.08994948122346658
3328,2012-12-18,152.18710327148438,152.46505737304688,150.79725646972656,151.7701416015625,771010.0,0.0050482499511015355,2.428620722105461,-2.0,57.67198103047462,71.97213077005678,0.057509177590617355,-2.6921628645390854,-9.357466947226925,-13.614459597153314,32.99684883248892,1.6678009033203125,5.117473889634681,2.0083206176757926,-3.5403909084815837,7.557032143833169,-0.7660351454028955,4.782676380754481,2.453666162109357,38.09547045128191,-26.110917767771724,2.7743557630786855,12,0.52117919921875,-5.6635894775390625,-11.570388793945312,-13.898368835449219,-12.7864990234375,1,-0.08310508381314363,1.3809533767605267,151.4226837158203,-2.636345489749885,151.56167602539062,-2.1765024993218893,150.79725646972656,-0.08310508381314363
3329,2012-12-19,151.9091339111328,152.1175994873047,151.28370666503906,151.7701416015625,696291.0,-0.0018264974782764565,2.0000274476436197,0.3333455317280246,57.671981030474626,68.37602971760519,0.39925380646906206,-1.8004762579171256,-8.686466721323427,-13.162310177913128,34.867667430017455,0.9033966064453125,4.9312547734970735,1.2821289062499943,-3.1400129070646017,5.70427071956459,-0.9289420004073179,3.4931998129073065,2.566776229492177,68.96564778569427,7.525207493301018,2.2110709066573047,12,0.7991485595703125,-5.3856201171875,-11.29241943359375,-13.620399475097656,-15.566177368164034,2,-0.06221414719094953,2.428620722105461,152.18710327148438,1.3809533767605267,151.4226837158203,-2.636345489749885,151.56167602539062,-0.06221414719094953
3330,2012-12-20,151.9091339111328,152.256591796875,151.14471435546875,151.9091339111328,484726.0,0.0,2.2000351324052523,0.0,61.581890065612285,65.72589840409815,0.21486208450764366,-1.326658196113243,-8.307735050546398,-12.977485296070284,36.15478085905192,1.11187744140625,4.727590187151179,0.9381439208984261,-2.6405179516483486,4.516805793445201,-0.8511870153749612,2.7274748571718135,2.4085113082421685,71.42913157358177,9.908181581608105,1.789330936273387,12,0.7991485595703125,-5.3856201171875,-11.29241943359375,-13.620399475097656,-13.828872680664034,3,-0.07776763376527829,2.0000274476436197,151.9091339111328,2.428620722105461,152.18710327148438,1.3809533767605267,151.4226837158203,-0.07776763376527829
3331,2012-12-21,152.1175994873047,152.39556884765625,149.61590576171875,151.28370666503906,704564.0,0.001372304421759285,3.0,100.0,59.0360872061185,62.92874318183534,-0.06589953626041734,-1.2315706680241192,-8.10707546690361,-13.012461818870207,36.204114340333696,2.7796630859375,4.189291374141305,0.9138122558593693,-2.289731393245944,4.117355904964683,-0.6879595686932873,2.515584080412026,2.048111407670291,87.80486498645045,27.24886560958508,1.6017718245526629,12,0.1389923095703125,-5.594085693359375,-11.639869689941406,-13.828865051269531,-14.593276977539062,4,-0.05618998314705759,2.2000351324052523,151.9091339111328,2.0000274476436197,151.9091339111328,2.428620722105461,152.18710327148438,-0.05618998314705759
3332,2012-12-27,153.29896545410156,153.3684539794922,151.21421813964844,151.8396453857422,535293.0,0.007766136007789637,1.6956637962308823,1.7500091491308325,61.79771122786198,60.48211233775837,-1.2355764090640378,-2.0125993391607437,-8.895238206443565,-14.012817628953798,36.40754893191533,2.15423583984375,3.3570012678113414,1.7755157470703011,-0.8450691451991759,4.396100639339778,0.46522330093557684,3.0858081932050254,0.5937571328780393,98.14823097911169,36.977537680189045,1.310292446134736,12,-1.0423736572265625,-6.601722717285156,-13.04708480834961,-15.010231018066406,-16.46955871582034,3,-0.09428830706026825,3.0,152.1175994873047,2.2000351324052523,151.9091339111328,2.0000274476436197,151.9091339111328,-0.09428830706026825
3333,2012-12-28,152.88201904296875,154.6887969970703,152.88201904296875,153.99388122558594,565741.0,-0.0027198253419240537,-2.250003430908367,-0.7619042639954829,54.87806837382547,59.114400541914144,-1.1583200254059989,-1.474204709171545,-8.11094965962593,-13.405461643433028,35.93900529251439,1.8067779541015625,2.693114930139785,1.2334838867187443,-1.396163861801,3.8631316352384886,-0.08133998754112781,2.5483077609786164,-3.26611328125,64.38366465437636,6.056584814822287,1.3148238742598723,12,-0.7296676635742188,-5.698333740234375,-12.560649871826172,-14.593284606933594,-15.010238647460966,4,-0.08454543022869121,1.6956637962308823,153.29896545410156,3.0,152.1175994873047,2.2000351324052523,151.9091339111328,-0.08454543022869121
3334,2013-01-02,155.73118591308594,155.73118591308594,153.9243927001953,155.38372802734375,619707.0,0.01863637652061878,9.400070264810505,-0.31250085772709185,59.78259572447009,59.021417963139584,-3.6749364165639236,-4.095502146057186,-10.695470512110944,-16.06125229879018,35.577791089538984,2.8491668701171875,2.1340970639056707,3.80468292236327,0.6998978535418985,6.909467991184641,2.25229038795257,5.35707545677397,-6.013822326660147,100.0,43.95055283598316,1.5523925344106915,1,-3.0576400756835938,-7.887321472167969,-15.687786102294922,-17.44245147705078,-17.442459106445312,2,-0.1048639138608577,-2.250003430908367,152.88201904296875,1.6956637962308823,153.29896545410156,3.0,152.1175994873047,-0.1048639138608577
3335,2013-01-03,156.4261016845703,156.4261016845703,155.45321655273438,156.00914001464844,398484.0,0.004462277529127645,3.666544682719754,1.2000351324052523,65.21734460809235,59.08680906080527,-3.8972724964555425,-4.507024222809946,-11.152533804820933,-16.555678227059474,35.593033660315115,0.9728851318359375,1.4534960609587984,4.172986602783197,0.6257187082647704,7.7202544973016245,2.399352655523984,5.946620550042411,-6.468185205078129,100.0,44.6528026714991,1.7736339472592098,1,-3.4050979614257812,-6.844947814941406,-16.174224853515625,-18.137367248535156,-24.808578491210938,3,-0.1283874297532438,9.400070264810505,155.73118591308594,-2.250003430908367,152.88201904296875,1.6956637962308823,153.29896545410156,-0.1283874297532438
3336,2013-01-04,153.1599884033203,155.66168212890625,151.8396453857422,155.66168212890625,1055984.0,-0.020879592638804234,2.055559282956493,-5.999817024079631,52.40177310370816,58.893270263404226,-0.425323187781089,-0.9676081775300531,-7.6592139238110235,-13.117127802976796,34.689425126338044,4.586456298828125,1.235822919698876,0.7018722534179744,-2.528102041770353,3.931846548606302,-0.9131148941761751,2.316859401012124,-2.813980811523436,37.33334114051164,-15.492811204367698,1.6149871475941597,1,-0.13898468017578125,-2.7101821899414062,-11.622512817382812,-14.871253967285156,-19.110260009765597,4,-0.0984573538432354,3.666544682719754,156.4261016845703,9.400070264810505,155.73118591308594,-2.250003430908367,152.88201904296875,-0.0984573538432354
3337,2013-01-07,149.82437133789062,152.95150756835938,149.7548828125,152.95150756835938,1138985.0,-0.02177864532508267,1.0444422757880356,1.2500076242291904,37.200014755532436,56.6186073439662,2.972299633291783,2.4786720012815238,-4.141667232361328,-9.63337687464906,33.60172345971074,3.4051055908203125,1.1371260368524645,-2.6233207702636605,-5.887416338217093,0.6407747976897724,-4.255368554240391,-0.9912729862869298,6.6017303466796875,1.0416166329296326,-43.924693315067,1.6320477839767233,1,3.1966323852539062,1.424591064453125,-6.879688262939453,-10.145805358886719,-15.218704223632841,0,-0.08209644878392564,2.055559282956493,153.1599884033203,3.666544682719754,156.4261016845703,9.400070264810505,155.73118591308594,-0.08209644878392564
3338,2013-01-08,151.49217224121094,152.256591796875,149.61590576171875,149.61590576171875,736328.0,0.011131706333404212,-1.8148304774606996,-0.5999951205230799,51.09169761352054,55.887464742082415,1.3360568364596475,0.9469927807645604,-5.539439768834939,-11.140732316327785,32.33941347018122,2.64068603515625,0.9385290253181608,-1.0111129760742301,-4.162892998324139,2.140667046175679,-2.5870029871991846,0.5647770350507244,4.800505065917974,27.550844362588588,-21.928547046804855,1.5758900111249508,1,1.5288314819335938,0.34746551513671875,-8.547489166259766,-11.813606262207031,-14.593276977539062,1,-0.09678893163920821,1.0444422757880356,149.82437133789062,2.055559282956493,153.1599884033203,3.666544682719754,156.4261016845703,-0.09678893163920821
3339,2013-01-09,150.93624877929688,151.97862243652344,149.54640197753906,151.97862243652344,456417.0,-0.0036696513997364066,3.666695943671044,-0.5555573627839269,50.43106099969808,54.64848373475862,1.943883751745659,1.5149101198055348,-4.727821904806774,-10.459254656985763,30.73608717735505,2.432220458984375,0.9613496058025532,-1.5253417968750114,-4.739406021526008,1.6887224277759856,-3.13237390920051,0.0816903154504871,5.089357666015644,20.202143421134345,-33.67051903439468,1.607032112325497,1,2.0500030517578125,1.4940719604492188,-6.636470794677734,-9.902587890625,-16.12211608886716,2,-0.08655620163776767,-1.8148304774606996,151.49217224121094,1.0444422757880356,149.82437133789062,2.055559282956493,153.1599884033203,-0.08655620163776767
3340,2013-01-10,150.03285217285156,151.21421813964844,149.47691345214844,151.21421813964844,434209.0,-0.005985285931984996,1.9411795097000852,1.1333421164346464,45.29913567492144,53.12215578684784,2.8531832105753665,2.283627331854973,-3.6142815275003386,-9.439830321033924,28.724394075486803,1.7373046875,0.8437723007833426,-2.268907165527338,-5.6364517115765125,1.0986373805218363,-3.952679438551911,-0.5851348925027651,5.604002004394545,8.988836119163635,-46.97834073623832,1.6837722730245843,1,2.9186553955078125,2.3974685668945312,-5.733074188232422,-8.130538940429688,-15.2882080078125,3,-0.0782770253056353,3.666695943671044,150.93624877929688,-1.8148304774606996,151.49217224121094,1.0444422757880356,149.82437133789062,-0.0782770253056353
3341,2013-01-11,137.66329956054688,139.81755065917972,135.09210205078122,138.983642578125,6744376.0,-0.08244562729537286,2.162782384901322,1.1176409805998295,25.85365801409469,49.12837209642925,14.479440389894336,14.210518723098005,8.776726180187808,2.967232389586286,27.912927054634228,14.940750122070341,0.42104228302355295,-13.894896697998036,-21.251086775780777,-6.538706620215294,-17.572991736889406,-10.216801659106665,17.480759358691415,14.39688184041147,-44.13773522576575,3.678095038891373,1,8.095802307128906,8.095802307128906,6.792835235595703,4.239013671875,-2.362716674804659,4,-0.04391712523589819,1.9411795097000852,150.03285217285156,3.666695943671044,150.93624877929688,-1.8148304774606996,151.49217224121094,-0.04391712523589819
3342,2013-01-14,139.4700927734375,142.24977111816406,137.59381103515622,137.59381103515622,2025212.0,0.013124726914568674,-3.962964770176517,-1.4210562810586138,28.470578266966044,46.19420652900042,11.739236662397758,12.001030295023696,6.988182709851259,1.2077269657084742,27.056838061237464,4.655960083007841,-0.058572381188042755,-11.441829681396484,-20.550610125661223,-2.333049237131746,-15.996219903528868,-6.887439459264101,13.668770458955095,25.506093029375386,-34.14276355420839,4.554390222132374,1,6.289009094238281,6.289009094238281,5.2987518310546875,2.501708984375,-3.822052001953125,0,-0.03886399063839374,2.162782384901322,137.66329956054688,1.9411795097000852,150.03285217285156,3.666695943671044,150.93624877929688,-0.03886399063839374
3343,2013-01-15,138.01075744628906,139.26161193847656,137.66329956054688,138.983642578125,1283725.0,-0.01046342838187575,1.090904554210374,-0.5185176149116736,27.375551674048808,42.59342385673139,12.144350951587114,12.837866414932364,8.464868096812467,2.7085632603473186,25.856156945844877,1.806793212890625,-0.5960561510286198,-12.088110351562506,-22.71119068232153,-1.465030020803482,-17.399650516942017,-6.776570186182994,13.323429667942406,17.28393611493903,-39.48504096791637,5.311540165379517,1,7.748344421386719,7.748344421386719,6.9144439697265625,3.99578857421875,-0.9728851318359375,1,-0.024672644328877502,-3.962964770176517,139.4700927734375,2.162782384901322,137.66329956054688,1.9411795097000852,150.03285217285156,-0.024672644328877502
3344,2013-01-16,139.4700927734375,139.81755065917972,138.14974975585938,138.28872680664062,796321.0,0.010574069399744923,-1.2857232480813456,-1.2142913157358177,30.669547563007356,38.754779740610836,9.09191839074822,11.024272735030394,7.076042771355446,1.3528964842075766,25.369895729178115,1.8067932128906534,-1.3057901220676342,-10.0450439453125,-21.662625391992975,1.5725375013679752,-15.853834668652752,-4.236253221972248,10.239885834448955,27.15518669214525,-26.61266811263939,5.8087907233402385,1,5.90679931640625,6.289009094238281,6.39324951171875,2.7796783447265625,-2.571197509765625,2,-0.01843547572555515,1.090904554210374,138.01075744628906,-3.962964770176517,139.4700927734375,2.162782384901322,137.66329956054688,-0.01843547572555515
3345,2013-01-17,139.33111572265622,140.44297790527344,138.983642578125,139.05314636230472,1192387.0,-0.000996464890914206,-5.999597467705932,0.2352948774249732,30.086609199690656,36.275317084608886,7.320821191898915,10.814664393381435,7.233842393515573,1.6013343165685683,25.02976392573052,1.4593353271484375,-1.950490143419131,-9.610713958740263,-22.06353673825214,2.842108820771614,-15.837125348496187,-3.3843025689843387,8.917075229519725,59.22338168988539,9.357763755322615,6.226411389755934,1,4.690689086914091,6.42798614501956,7.48773956298831,3.439842224121122,-0.8339080810546591,3,-0.032419054486133136,-1.2857232480813456,139.4700927734375,1.090904554210374,138.01075744628906,-3.962964770176517,139.4700927734375,-0.032419054486133136
3346,2013-01-18,138.14974975585938,140.37348937988278,138.08026123046878,140.2344970703125,934201.0,-0.008478838059033378,-1.0625111504521954,-7.499917659330731,26.40694204365012,35.07608678328863,6.871703878992804,11.530920146150805,8.364684345148618,2.875306923481162,24.735802373134046,2.2932281494140057,-3.01996288656386,-10.121483612060558,-23.39755772291477,3.1545904987936524,-16.759520667487664,-3.483446556633453,8.782832306177113,11.940366987510902,-30.503463581996687,6.638037055427111,1,5.52459716796875,7.609352111816406,9.72885513305664,5.281379699707031,-1.598312377929659,4,-0.024647931659940614,-5.999597467705932,139.33111572265622,-1.2857232480813456,139.4700927734375,1.090904554210374,138.01075744628906,-0.024647931659940614
3347,2013-01-21,137.80229187011722,138.08026123046878,135.64804077148438,137.87178039550778,879471.0,-0.0025150815427186224,8.999874529484519,0.03333186948308722,26.464221157945147,32.33970051044692,5.961395871854677,11.389603977170339,8.766312554364305,3.2998664916143525,24.771011334657604,2.501708984375,-4.367474381079234,-9.78792190551755,-23.76232351118179,4.186479700146691,-16.77512270834967,-2.8007211026854293,7.946242190793754,44.927619247648096,5.0417850256113965,6.987200802832124,1,5.733070373535128,7.956809997558565,10.371650695800753,5.62883758544919,-2.9881591796875,0,-0.018154335101573937,-1.0625111504521954,138.14974975585938,-5.999597467705932,139.33111572265622,-1.2857232480813456,139.4700927734375,-0.018154335101573937
3348,2013-01-22,139.53958129882812,139.53958129882812,136.89889526367188,137.73280334472656,1207445.0,0.012607115637440547,1.9230886165747536,-26.001097935901814,23.820219507585705,29.38294034465666,2.6265381730242154,9.1240040162632,7.046250521757031,1.6683170189066345,24.52882041817112,2.64068603515625,-5.361910771133893,-7.418256378173822,-21.658908534736298,6.822395778388653,-14.53858245645506,-0.29793029989258457,5.143309561069884,81.15936494601277,46.85848647060375,7.120326078281234,1,3.6135787963867188,6.219520568847656,8.929702758789062,3.8915481567382812,-3.40509033203125,1,-0.02788843488794701,8.999874529484519,137.80229187011722,-1.0625111504521954,138.14974975585938,-5.999597467705932,139.33111572265622,-0.02788843488794701
3349,2013-01-23,142.45823669433594,142.45823669433594,139.19212341308594,139.67857360839844,1274960.0,0.020916326165960175,1.3500065873259848,1.5384641370166119,28.930813556856506,27.56423788709389,-1.81171441083319,5.756127461505059,4.268703795795574,-1.1454158913875858,23.90725045666574,3.26611328125,-5.80033860938272,-4.027056121826178,-18.202995169566663,10.148882925914307,-11.11502564569642,3.060913402044065,1.2655752846503958,100.0,70.95235754500811,7.087969523870248,1,-3.6830673217773438,3.3008651733398438,6.323760986328125,1.2856063842773438,-7.157653808593722,2,-0.03804879595353239,1.9230886165747536,139.53958129882812,8.999874529484519,137.80229187011722,-1.0625111504521954,138.14974975585938,-0.03804879595353239
3350,2013-01-24,140.09552001953122,142.45823669433594,139.4700927734375,142.45823669433594,1267872.0,-0.016585328652314102,1.5294136641630556,-0.8500010978876743,29.741377474555776,27.99620671603401,-1.1251714349500332,7.576889808409902,6.779347315162028,1.2973437794910012,23.252090082082873,2.9881439208984375,-6.802868057600335,-5.799092102050821,-20.0079106978165,8.409726493714857,-12.903501399933646,1.3053171958320036,2.765120966634612,65.30618646555179,35.76553080122922,7.104409297882837,1,-1.0423812866210653,5.66358184814456,9.103427886962919,3.9610366821289347,-4.516967773437443,3,-0.022817465936196157,1.3500065873259848,142.45823669433594,1.9230886165747536,139.53958129882812,8.999874529484519,137.80229187011722,-0.022817465936196157
3351,2013-01-25,143.5701141357422,143.5701141357422,139.67857360839844,140.09552001953122,1497463.0,0.02480160761547956,1.2399971894199227,-1.4705927939913275,40.34335957102435,29.315404638707157,-4.1055074507586085,3.6144196445678745,3.4333774735636666,-2.0961627127670965,23.512867549960042,3.89154052734375,-7.771435575052749,-1.8971237182617244,-15.829326036371356,12.035078599847907,-8.863224877316554,5.068977440793105,-8.478012084960966,100.0,64.09272095086088,6.966101159054816,1,-3.9610366821289062,2.1889877319335938,5.628833770751953,0.48644256591796875,-7.505126953124972,4,-0.03533400056605307,1.5294136641630556,140.09552001953122,1.3500065873259848,142.45823669433594,1.9230886165747536,139.53958129882812,-0.03533400056605307
3352,2013-01-28,138.84466552734378,143.5701141357422,138.28872680664062,143.5701141357422,1791023.0,-0.0329138737323188,1.2352956372078905,-1.3600001756612354,32.15687591463377,29.846662887661044,0.5832271039079444,7.590641882020549,8.237432350393163,2.6803898831687434,23.474206999867388,5.2813873291015625,-8.78995618718244,-5.899857330322249,-19.61946227711738,7.819747616472881,-12.759659803719813,0.9599451430753163,-3.5830032348633267,29.166638075960215,-7.475559901076032,6.859802473397572,1,0.7644119262695028,6.914436340332003,10.5106391906738,5.211891174316378,-1.8762817382812784,0,-0.01651650166539842,1.2399971894199227,143.5701141357422,1.5294136641630556,140.09552001953122,1.3500065873259848,142.45823669433594,-0.01651650166539842
3353,2013-01-29,139.95654296875,139.95654296875,138.14974975585938,138.77517700195312,1324223.0,0.008008067412480058,2.0588204902999148,-0.2500008072666934,34.74905111555914,30.299941060166798,-0.2498935409132912,5.755876966921733,7.220942638914039,1.6521212515978618,22.91267791009019,1.806793212890625,-8.135147620725206,-4.141706085205072,-17.459153447457197,9.175741277047052,-10.80042976633112,2.5170175959209757,-4.528711639404321,33.333427169516,-5.165740906800153,6.658723681126056,1,-0.34746551513671875,5.802558898925781,9.659355163574219,4.100013732910156,-5.00341796875,1,-0.03674290725706553,1.2352956372078905,138.84466552734378,1.2399971894199227,143.5701141357422,1.5294136641630556,140.09552001953122,-0.03674290725706553
3354,2013-01-30,139.40060424804688,140.16500854492188,138.49720764160156,140.16500854492188,912395.0,-0.0039722238697140755,3.363661769402747,-0.6470512257497869,35.08773431664821,30.855621628717635,0.3298375893271839,5.297231371632336,7.854333743977065,2.2582164355675047,21.913164531518213,1.6678009033203125,-7.6644862737175,-3.8811157226562614,-16.15725151144943,8.395020066136908,-10.019183617052846,2.2569521717403234,-3.809927262573268,23.076944731426767,-18.36380519556373,6.138067894396588,1,0.20847320556640625,6.358497619628906,10.215293884277344,4.655952453613281,-4.100021362304659,2,-0.02342969242398929,2.0588204902999148,139.95654296875,1.2352956372078905,138.84466552734378,1.2399971894199227,143.5701141357422,-0.02342969242398929
3355,2013-01-31,136.34295654296878,139.67857360839844,133.07684326171878,138.91415405273438,5452542.0,-0.021934250009686962,2.220327502791203,3.3636617694027096,47.493409808522394,33.198562491481226,3.2620820752873954,7.139185516209494,11.029429508463608,5.325448305788655,21.045497368757683,6.601730346679659,-7.062017592165262,-5.934606170654263,-16.899110655826945,5.0298983145184195,-11.41685841324059,-0.45235392806793584,7.227157592773409,31.12578833102859,-13.168416099734653,5.482252242586334,1,1.9805221557616903,8.408515930175753,13.27294158935544,7.713600158691378,-0.4169464111328409,3,-0.007645232901327459,3.363661769402747,139.40060424804688,2.0588204902999148,139.95654296875,1.2352956372078905,138.84466552734378,-0.007645232901327459
3356,2013-02-01,138.08026123046878,138.42771911621094,136.13449096679688,136.13449096679688,1174267.0,0.012742166750304262,-1.3571417368528365,-0.7567564359726258,47.354510263166496,35.51970572539471,1.6917940714543818,4.44196214517973,9.481468139920906,3.651201429685358,22.29115305676091,2.2932281494140625,-6.595875117839796,-3.4433151245116846,-13.272026510241119,6.38539626121775,-8.357670817376402,1.4710405683530325,5.279987487792937,47.68215772582598,0.969604348737839,4.914355692864715,2,0.24321746826169033,6.671211242675753,11.53563690185544,5.976295471191378,-1.7373046875,4,-0.01811778861136004,2.220327502791203,136.34295654296878,3.363661769402747,139.40060424804688,2.0588204902999148,139.95654296875,-0.01811778861136004
3357,2013-02-04,137.52432250976562,138.7056884765625,137.17686462402344,138.35823059082028,634575.0,-0.004026199804005537,1.0,-0.42857478944146976,49.041112536854264,38.32202717309121,2.4631866435384495,4.246905505960967,10.163706549504752,4.289797027546598,24.30507905299597,1.5288238525390625,-6.095146416939144,-3.384251403808605,-12.542431176475418,5.773928368858208,-7.9633412901420115,1.1948384825248013,5.630258099365221,62.74514024928407,11.801548632775472,4.579089886333399,2,0.7991561889648438,7.227149963378906,11.865730285644531,6.532234191894531,-0.9728851318359091,0,-0.010611470760343411,-1.3571417368528365,138.08026123046878,2.220327502791203,136.34295654296878,3.363661769402747,139.40060424804688,-0.010611470760343411
3358,2013-02-05,136.82940673828122,137.73280334472656,136.2039794921875,136.89889526367188,1211277.0,-0.005053039046493457,-1.3157979891367155,0.08332875885165904,44.632779925989,40.066690102994826,3.054442619864659,3.991654462876312,10.959288579663706,5.063058390201576,26.439511441605635,1.5288238525390625,-5.351888124899347,-3.346028900146507,-11.190174370077557,4.498116569784543,-7.268101635112032,0.5760438348190178,6.123619123901392,52.941252448711005,-0.969632001066806,3.922072734965521,2,1.4940719604492472,7.92206573486331,12.647510528564482,7.227149963378935,-1.2508544921874432,1,0.0010156957783724607,1.0,137.52432250976562,-1.3571417368528365,138.08026123046878,2.220327502791203,136.34295654296878,0.0010156957783724607
3359,2013-02-06,137.87178039550778,138.84466552734378,136.62092590332028,136.82940673828122,1087113.0,0.007618052888443527,-2.0476061021132326,-15.00065876152219,47.13895365499201,41.99975412304328,1.4450214996514035,2.024117208787885,9.957840266120627,4.094790988914184,28.497934278999114,2.2237396240234943,-4.52470427867587,-1.6504318237304858,-7.68974422005374,4.388880572592768,-4.670088021892099,1.369224374431127,4.883721814665563,72.63152055582852,18.59154168406505,3.019656198161623,2,0.45169830322268467,6.879692077636747,11.796237945556669,6.323753356933622,-2.084747314453068,2,-0.02116934580183949,-1.3157979891367155,136.82940673828122,1.0,137.52432250976562,-1.3571417368528365,138.08026123046878,-0.02116934580183949
3360,2013-02-07,138.28872680664062,139.40060424804688,137.59381103515622,138.21923828125,974213.0,0.003024160636330153,-1.7368542701952332,0.06666373896622897,50.280885362504954,43.10392365543002,0.8323603667451778,0.7190861387426253,9.520300024893459,3.757347008985789,30.556088837343943,1.8067932128906534,-3.713185384442113,-0.6462791442871207,-4.122509938652939,2.829951650078698,-2.3843945414700443,1.0918362528958028,4.273202224563619,65.95716848557332,6.3195684208328515,1.7381153971829129,2,0.03475189208984375,6.462745666503906,11.969978332519531,6.810203552246094,-2.501693725585909,3,-0.021608008041584803,-2.0476061021132326,137.87178039550778,-1.3157979891367155,136.82940673828122,1.0,137.52432250976562,-0.021608008041584803
3361,2013-02-08,131.61752319335938,140.720947265625,130.64463806152344,139.12263488769528,4801822.0,-0.048241123968182364,-1.1323532023514102,-108.0050505050501,40.04475042183777,43.98035415623047,6.29139450561982,7.287780274852537,16.014555507819807,10.447875807347373,29.445764216484076,10.076309204101562,-3.4179166054124437,-7.015193939208984,-11.772473208407348,-2.2579146700106207,-9.393833573808166,-4.636554304609803,10.754704122455166,9.65517345815395,-49.70155360304841,2.3786396345991854,2,4.065269470214844,11.535636901855469,19.683555603027344,13.828865051269531,3.6135711669921875,4,0.032734903635490475,-1.7368542701952332,138.28872680664062,-2.0476061021132326,137.87178039550778,-1.3157979891367155,136.82940673828122,0.032734903635490475
3362,2013-02-11,134.04972839355472,135.09210205078122,133.00735473632812,134.188720703125,1518322.0,0.018479341816987294,1.1428672255464312,0.018519685679718966,41.35667669416427,44.71453477607548,3.4726898268266666,4.668005021455485,13.447938635678895,8.104814257278434,29.21318663341029,3.4745788574218466,-2.9584484673292764,-4.311970520019514,-9.46916629071157,0.8452252506725415,-6.890568405365542,-1.7333726346734863,7.853395352088171,33.793031387377795,-21.8637241837405,2.578597885346023,2,1.6330642700195028,7.74834442138669,17.685676574707003,13.099212646484347,1.0423736572265057,0,0.017107294262330708,-1.1323532023514102,131.61752319335938,-1.7368542701952332,138.28872680664062,-2.0476061021132326,137.87178039550778,0.017107294262330708
3363,2013-02-12,134.60566711425778,135.50906372070312,133.98023986816406,134.4666748046875,961549.0,0.004147257345206157,-1.7500240163585712,-1.0,36.643040976228576,44.88734662713996,2.3221019417292723,4.05161401573352,12.649263331063622,7.638828346325937,28.909054626528196,1.5288238525390625,-3.1967948545160425,-3.585777282714872,-9.009682595260955,1.8381280298312106,-6.297729938987914,-0.8738246264418308,6.847117204020321,39.310316629843086,-10.2937692680295,2.711952656273036,2,1.0771255493164347,6.844947814941435,17.529315948486357,12.543273925781278,0.6949157714844318,1,0.014455336876866287,1.1428672255464312,134.04972839355472,-1.1323532023514102,131.61752319335938,-1.7368542701952332,138.28872680664062,0.014455336876866287
3364,2013-02-13,136.89889526367188,136.9683837890625,134.81413269042972,135.37007141113278,1229600.0,0.017036638936364534,1.5833432448010198,10.999341310793978,44.54976377297235,44.56027484541218,-0.4060088315105759,1.6399633500986965,10.141662395371753,5.429828655462131,28.600241275202254,2.362716674804716,-2.653354779772741,-1.1639892578124886,-6.582170070149914,4.254191554524937,-3.8730796639812013,1.545101148356224,4.1215632043360415,62.06892896461178,13.854095085114963,2.709090406168707,2,-1.2161026000976562,4.4127349853515625,15.531425476074219,10.250045776367188,-1.181365966796875,2,-0.009644657942893375,-1.7500240163585712,134.60566711425778,1.1428672255464312,134.04972839355472,-1.1323532023514102,131.61752319335938,-0.009644657942893375
3365,2013-02-14,134.81413269042972,137.10737609863278,133.84124755859378,137.10737609863278,2223150.0,-0.015228483540548954,1.8484796060949042,-1.5000049903685235,34.328346795601504,43.11292334901607,1.6082037824679958,3.551037548517229,11.992368310934438,7.5842231540437695,28.58533186430049,3.2661285400390057,-2.3481642686411703,-3.0229026794433196,-8.59293654576004,2.5471311868734006,-5.8079196126016654,-0.23788574628497372,5.791292961318817,41.37918502152639,-0.2733933916181286,2.7850169331583565,2,0.8686599731445028,6.115295410156222,17.894153594970675,12.334808349609347,-2.9881439208984943,3,0.0072166053455171575,1.5833432448010198,136.89889526367188,-1.7500240163585712,134.60566711425778,1.1428672255464312,134.04972839355472,0.0072166053455171575
3366,2013-02-15,134.74464416503906,136.06498718261722,134.60566711425778,134.60566711425778,954066.0,-0.0005154394721377242,-20.000878348696663,-0.060602834519942035,41.19402515496536,42.24102475102842,1.2904844611019826,3.5335090775386107,11.849049945667218,7.726975293945145,28.38466528644028,1.4593200683594318,-2.037089707910866,-2.922135925292963,-8.657628799335185,2.8133569487492593,-5.789882362314074,-0.05438948827185186,5.4623499831004665,42.37269212017938,-0.8237780594855053,2.8677464370211068,2,0.9381484985351562,2.36273193359375,17.946269989013672,12.404296875,-1.0423736572265625,4,0.0077360322740465115,1.8484796060949042,134.81413269042972,1.5833432448010198,136.89889526367188,-1.7500240163585712,134.60566711425778,0.0077360322740465115
3367,2013-02-18,135.30058288574222,135.43955993652344,134.74464416503906,134.953125,649844.0,0.004125868780522568,1.2222655964086173,2.5001097935877477,39.755336486195304,41.69908659105135,0.4312906398830876,2.9308026729911205,11.051012979605986,7.238290441123695,27.708513143541186,0.694915771484375,-2.067441145561105,-2.2411117553710653,-8.072479226851158,3.590255716109027,-5.156795491111126,0.6745719803689951,4.5239170189326785,44.68089082406443,0.2270295755732903,2.9156837357400467,2,0.38220977783200283,1.8067932128905966,10.458518981933565,10.458518981933565,0.20848083496090908,0,-0.0005135862973283389,-20.000878348696663,134.74464416503906,1.8484796060949042,134.81413269042972,1.5833432448010198,136.89889526367188,-0.0005135862973283389
3368,2013-02-19,135.64804077148438,135.99549865722656,134.88363647460938,135.30058288574222,687185.0,0.0025680442636051293,1.133327477932458,0.9999999999998364,41.66665537156591,41.09105344844844,-0.11327948618270511,2.3998958457260073,10.449301478220235,6.958570337590061,27.48955178650561,1.1118621826171875,-2.228053598719555,-1.6990768432617074,-7.50941591820137,4.111262231677955,-4.604246380731524,1.2060926942081096,3.809264659464475,55.31910917593644,7.824080517161526,2.90516953746983,2,0.03475189208984375,1.4593353271484375,10.111061096191406,10.111061096191406,0.6949157714844034,1,-0.004098391082844266,1.2222655964086173,135.30058288574222,-20.000878348696663,134.74464416503906,1.8484796060949042,134.81413269042972,-0.004098391082844266
3369,2013-02-20,137.03787231445312,137.454833984375,135.64804077148438,135.78703308105472,835574.0,0.010245865219020045,-1.3636381783158504,3.5999736506962736,51.666661787180146,41.245028606745684,-1.8258480769148662,0.6146780690418723,8.771318845169844,5.6463558440528345,28.087160871677654,1.806793212890625,-2.3877588894980875,-0.038227081298828125,-5.327009006466028,5.250554843868372,-2.682618043882428,2.606163881284772,2.066926421718705,88.46127860822557,37.28891191087988,2.644390962583606,2,-1.3550796508789062,0.0695037841796875,8.721229553222656,8.721229553222656,1.2508544921875,2,-0.012677440180364541,1.133327477932458,135.64804077148438,1.2222655964086173,135.30058288574222,-20.000878348696663,134.74464416503906,-0.012677440180364541
3370,2013-02-21,136.89889526367188,137.10737609863278,135.717529296875,136.89889526367188,1077777.0,-0.0010141506755325658,5.666544682720526,0.0,46.931390485732976,42.01021083606737,-2.1285959306862594,0.5290158841334573,8.567542891998983,5.834080447170095,28.717065494396543,1.389846801757784,-2.3754138809060805,-0.017372894287120744,-5.111576981834332,5.076831193260091,-2.5644749380607266,2.529729149486485,1.8674970455140283,80.4876742554481,27.681071892698718,2.5471020437736094,2,-1.6678009033203125,0.2084808349609375,8.66910171508789,8.860206604003906,2.2932281494140625,3,-0.008629477721653789,-1.3636381783158504,137.03787231445312,1.133327477932458,135.64804077148438,1.2222655964086173,135.30058288574222,-0.008629477721653789
3371,2013-02-22,138.49720764160156,139.19212341308594,136.9683837890625,137.52432250976562,1675022.0,0.01167512984565211,-1.1333265020823118,100.0,52.397263106760334,43.23694265968916,-2.9596352017503023,-1.5482097642448593,6.660385854957639,4.290975780363453,29.463828547585003,2.2932281494140625,-2.4848399031544943,1.8345848083496037,-2.274604686492779,5.9437743031919865,-0.22000993907158772,3.889179555770795,-7.852569580078125,84.37506432909048,31.46962765952074,2.0545947474211856,2,-1.9805221557617188,-1.38983154296875,6.393245697021484,7.261894226074219,2.1542510986328125,4,-0.048168616434014266,5.666544682720526,136.89889526367188,-1.3636381783158504,137.03787231445312,1.133327477932458,135.64804077148438,-0.048168616434014266
3372,2013-02-25,136.55143737792972,139.12263488769528,136.41244506835938,138.63618469238278,1081730.0,-0.014049166021505965,-1.294115367724912,-2.1428504211169606,49.354832997475,44.64936399538321,-0.694737556421785,0.22867290637779547,8.272814554333053,6.233487537196112,29.963191227714393,2.710189819335909,-2.793164178277493,0.0034759521484772904,-3.975255373441769,3.9822072777387234,-1.9858897106466316,1.9928416149435861,-5.7358496093750375,38.709665994950385,-13.6050147245369,1.9893656627951204,2,-0.03475189208987217,0.5559387207030966,8.165287017822237,9.207664489746065,3.822052001953068,0,-0.020865154734560964,-1.1333265020823118,138.49720764160156,5.666544682720526,136.89889526367188,-1.3636381783158504,137.03787231445312,-0.020865154734560964
3373,2013-02-26,134.81413269042972,136.13449096679688,134.4666748046875,135.30058288574222,710365.0,-0.012722712560628069,-1.8235385291001198,0.23333772488399623,43.124977699218164,44.49105443163274,1.2016098543768123,1.645324452465701,9.589229841694788,7.95185038311061,30.644666419224997,2.084762573242216,-2.2439693827953135,-1.4767082214355298,-5.183301318544466,2.229884875673406,-3.3300047699899835,0.37658832711892387,-3.8310142089844135,7.352907936077996,-40.64066644751801,1.8532965485544637,2,1.7025527954101278,2.2932434082030966,9.833099365234347,10.944969177246065,2.9186706542968466,1,0.005154734273068895,-1.294115367724912,136.55143737792972,-1.1333265020823118,138.49720764160156,5.666544682720526,136.89889526367188,0.005154734273068895
3374,2013-02-27,136.13449096679688,136.27346801757812,134.953125,135.43955993652344,486068.0,0.009793915890102367,1.714283473705673,-1.4285759096612296,45.34536851308953,45.71516795579808,-0.2666200571786135,0.07139146964433962,7.955459387112398,6.625583694541973,31.42125087503328,1.459335327148409,-1.8506849709841333,0.006955718994134941,-3.3983001672332875,3.4122116052215574,-1.695672224119562,1.709583662107832,-4.98719238671876,35.294345581183585,-9.99622820706253,1.7026279431137046,2,0.6949081420898438,0.9728851318359375,8.321640014648438,9.624610900878906,2.223739624023409,2,0.0015313207894005476,-1.8235385291001198,134.81413269042972,-1.294115367724912,136.55143737792972,-1.1333265020823118,138.49720764160156,0.0015313207894005476
3375,2013-02-28,135.30058288574222,136.9683837890625,135.30058288574222,136.82940673828122,803493.0,-0.006125619416008643,-1.1818091084207918,-2.1999648683660777,60.64253911592684,47.87611395146046,0.7191766754338857,0.8676904498090607,8.471004644918622,7.454222156954103,30.91788189359816,1.667800903320284,-1.3448338649333778,-0.7748336791991903,-4.198067394282759,2.6484000358843787,-2.486450536740989,0.9367831783426084,-3.992387809003958,17.647172790592393,-30.82291320077529,1.7116168575417887,2,1.5288162231445028,1.8067932128905966,6.966552734374972,10.458518981933565,1.598312377929659,3,0.022085225777791484,1.714283473705673,136.13449096679688,-1.8235385291001198,134.81413269042972,-1.294115367724912,136.55143737792972,0.022085225777791484
3376,2013-03-01,135.57855224609378,136.06498718261722,134.74464416503906,135.78703308105472,900431.0,0.0020544579662771234,2.454636191236725,0.13636681205274329,55.04587433182822,49.57506260097524,0.6391504272747852,0.4139110640821002,7.846695240494256,7.1814228142547165,30.445173371037832,1.3203430175781534,-1.2806676610946397,-0.3717788696288835,-3.6669925500968077,2.9234348108390407,-2.01938570986286,1.2758279706050928,-4.112678602628563,23.880733975021485,-25.35344783567676,1.647606840233969,3,1.2508468627929403,1.528823852539034,6.82756805419919,10.180549621582003,1.3898315429687216,4,0.026652970599900128,-1.1818091084207918,135.30058288574222,1.714283473705673,136.13449096679688,-1.8235385291001198,134.81413269042972,0.026652970599900128
3377,2013-03-04,136.06498718261722,136.41244506835938,134.953125,135.92601013183594,608131.0,0.0035878457799172203,2.500018298261665,-0.666617873088038,54.83867703634467,51.03862056372843,0.3045789042283218,-0.197589824930418,7.01691271802639,6.739655292765434,30.003010428535216,1.459320068359375,-0.6913168858839924,0.18762283325199292,-3.0244193708697367,3.3996650373737225,-1.418398268808886,1.793643935312872,-4.444588543759579,63.88882111837725,12.845824310190118,1.6060211020608681,3,0.7644119262695028,1.0423889160155966,6.619102478027315,9.694114685058565,3.057647705078068,0,0.03370794833105384,2.454636191236725,135.57855224609378,-1.1818091084207918,135.30058288574222,1.714283473705673,136.13449096679688,0.03370794833105384
3378,2013-03-05,136.9683837890625,137.73280334472656,136.13449096679688,137.73280334472656,681023.0,0.006639449465664526,3.181767371299679,-5.500329380763039,50.2537946592776,50.88163532729481,-0.43787854343835875,-1.148947931083427,5.748943692371967,5.925468406763173,29.129087736843275,1.6678161621093466,-0.3342375420593555,1.0840705871582088,-2.1372316928620876,4.305372867178505,-0.5265805528519252,2.694721727168343,-5.1965506547202835,74.41837901875077,23.7468616705402,1.6106511400101438,3,-0.13898468017578125,-1.2855911254882812,5.715705871582031,8.790718078613281,1.320343017578125,1,0.02486052252806248,2.500018298261665,136.06498718261722,2.454636191236725,135.57855224609378,-1.1818091084207918,135.30058288574222,0.02486052252806248
3379,2013-03-06,134.953125,137.66329956054688,134.953125,137.38534545898438,1231347.0,-0.014713313637153558,-1.2285599568376016,3.181787332574805,50.510235518307105,51.279284775358605,1.3975244144310466,0.6708352953133385,7.377657039810174,8.037986761872446,28.804063958066973,2.710174560546875,-0.011732444900360406,-0.7852554321289062,-3.8897819392025497,2.319271074944737,-2.337518685665742,0.7670078214079297,-3.032886060082916,6.976898566117897,-43.01650141051099,1.5522632535368242,3,1.8762741088867188,0.7296676635742188,7.730964660644531,10.805976867675781,1.7372894287109375,2,0.02059736182268157,3.181767371299679,136.9683837890625,2.500018298261665,136.06498718261722,2.454636191236725,135.57855224609378,0.02059736182268157
3380,2013-03-07,135.30058288574222,135.85652160644528,134.60566711425778,135.23109436035156,1130689.0,0.0025746560944195362,1.1176409805999314,-0.02856999460471187,52.00001317459422,51.23514589400681,0.8934600986340229,0.09279246114849116,6.639721473788626,7.779700467683227,28.727844338971575,1.2508544921875,0.25198971010217974,-0.2883903503417571,-3.1545946187582388,2.5778139180747246,-1.721492484549998,1.1447117838664838,-3.234906256361768,22.22211378940339,-27.548230757270534,1.4331021342082422,3,1.4940719604491903,0.38220977783200283,7.383506774902315,10.458518981933565,-1.598312377929716,3,0.022598924852084146,-1.2285599568376016,134.953125,3.181767371299679,136.9683837890625,2.500018298261665,136.06498718261722,0.022598924852084146
3381,2013-03-08,135.92601013183594,136.48194885253906,135.37007141113278,135.57855224609378,794817.0,0.004622502229882253,-1.9090763917997662,5.000219587173655,52.23880760062828,51.55558751657941,-0.15091775623105264,-0.20375013463291225,5.616312765974499,7.25797321953047,27.197820544313565,1.1813659667968466,0.15299754348404804,0.121612548828125,-2.051664300668989,2.294889398325239,-0.9650258759204178,1.2082509735766678,-3.717804566781382,42.2221137894023,-7.85360884154683,1.0866384247485512,3,0.17372894287109375,-0.24321746826171875,5.6114654541015625,8.825462341308594,-4.586456298828153,4,0.007157461113530328,1.1176409805999314,135.30058288574222,-1.2285599568376016,134.953125,3.181767371299679,136.9683837890625,0.007157461113530328
3382,2013-03-11,136.34295654296878,137.10737609863278,135.717529296875,136.69041442871094,427653.0,0.0030674512606412296,1.3529183834261789,-1.0,52.47523783849603,52.594505309832506,-0.6711229136338375,-0.46386750192772297,4.75993954841482,6.9293410661520625,25.484896129518663,1.389846801757784,0.18391023853587285,0.42389755249027417,-1.5961657752473286,2.443960880227877,-0.5861341113785272,1.4339292163590756,-3.995072620953607,55.55528447350575,5.889061626386308,1.0100316638688083,3,-0.17372131347659092,-0.6601638793945597,5.194519042968722,8.408515930175753,-3.3356018066406534,0,0.004587162123747879,-1.9090763917997662,135.92601013183594,1.1176409805999314,135.30058288574222,-1.2285599568376016,134.953125,0.004587162123747879
3383,2013-03-12,136.55143737792972,137.454833984375,135.57855224609378,136.13449096679688,873328.0,0.0015290913461689648,-1.4545427325262785,-1.199991216898867,48.10814082805271,52.90148001149508,-0.6786145482031998,-0.5471548245341467,4.11883592921734,6.796858954286591,23.792572284223628,1.8762817382812216,-0.04751095715838005,0.5350898742676122,-1.4044552914472206,2.474635039982445,-0.4346827085898042,1.5048624571250286,-4.066668666093136,63.63649973800561,18.097776740142557,0.9697725828574135,3,-0.3822021484375284,-0.8686447143554972,4.986038208007784,8.200035095214815,-4.169509887695341,1,0.018829516255104206,1.3529183834261789,136.34295654296878,-1.9090763917997662,135.92601013183594,1.1176409805999314,135.30058288574222,0.018829516255104206
3384,2013-03-13,135.57855224609378,137.03787231445312,135.23109436035156,136.82940673828122,1220250.0,-0.007124678806150642,1.1666788655077767,-3.0000365965229894,45.17767855351541,51.18316217122714,0.231457762311436,0.3391290716409401,4.547022305194645,7.769843521091502,22.639475962792616,1.8067779541015625,-0.09572661264218141,-0.371778106689419,-2.2743706449423655,1.5308144315635275,-1.3230743758159065,0.5795181624370684,-2.9596364402322024,34.14630227663603,-6.683623273279167,0.9512962691264749,3,0.5906829833984091,0.10424041748044033,5.958923339843722,9.172920227050753,-3.0576477050781534,2,0.01998969981348897,-1.4545427325262785,136.55143737792972,1.3529183834261789,136.34295654296878,-1.9090763917997662,135.92601013183594,0.01998969981348897
3385,2013-03-14,135.78703308105472,136.13449096679688,134.4666748046875,135.57855224609378,1128775.0,0.0015377125032469685,2.692323283506693,-0.16667073289744097,38.98310131026257,49.3984096132754,0.1108986457387573,0.21847392240769636,3.7626321316993767,7.542702856760883,21.339013348038378,1.667816162109375,0.16801245233409645,-0.21194229125973152,-2.040529399208168,1.616644816688705,-1.1262358452339356,0.7023512627144726,-3.0366531230486657,44.186343396381524,8.49839817941443,0.9142935539742152,3,0.31270599365231533,-0.10424041748049717,5.750442504882784,8.964439392089815,-0.13899230957034092,3,0.006652927950174581,1.1666788655077767,135.57855224609378,-1.4545427325262785,136.55143737792972,1.3529183834261789,136.34295654296878,0.006652927950174581
3386,2013-03-15,135.78703308105472,136.2039794921875,135.09210205078122,136.13449096679688,1056868.0,0.0,3.5715361209574867,-1.6666178730877652,46.30876241563263,48.450641322085175,0.1604552294601831,0.31681440488387125,3.2801414924411176,7.534949412590834,19.955674695585678,1.1118774414062784,0.2868730004224176,-0.2640617370605298,-1.9991464690187968,1.4710229948977371,-1.131604103039649,0.6034806289185894,-2.907818253947056,44.186343396381524,8.513776055230267,0.8675423659791306,3,0.31270599365231533,-0.10424041748049717,5.750442504882784,8.964439392089815,0.20846557617184658,4,-0.015353178620507668,2.692323283506693,135.78703308105472,1.1666788655077767,135.57855224609378,-1.4545427325262785,136.55143737792972,-0.015353178620507668
3387,2013-03-18,135.23109436035156,135.64804077148438,134.4666748046875,134.74464416503906,526992.0,-0.004094195948528445,-1.2666510524929004,-1.4000263493040537,52.27278020087883,48.67497304892975,0.654493733832993,0.9141492014093728,3.444714965374999,8.074275306351069,18.585259600547644,1.320358276367216,0.0922995629743184,-0.8165260314941349,-2.5582043833293824,0.9251523203411125,-1.6873652074117729,0.05431314442350299,-2.2256213615243325,25.581620981249237,-13.108367322666773,0.8708391759176292,3,0.833892822265625,0.8686447143554688,4.186882019042969,8.304275512695312,0.9728851318359375,0,-0.028776965429074708,3.5715361209574867,135.78703308105472,2.692323283506693,135.78703308105472,1.1666788655077767,135.57855224609378,-0.028776965429074708
3388,2013-03-19,135.09210205078122,136.41244506835938,134.88363647460938,135.16160583496094,776399.0,-0.0010278132424187403,-5.285768060478685,-0.14287954830620647,43.47820275864161,47.89363607563359,0.5580289005265229,1.0639033529602386,3.128891386858953,8.227855835577742,17.244549570690776,1.52880859375,0.002366393395959676,-0.927721405029331,-2.7134398699019755,0.8579970598433135,-1.8205806374656675,-0.03486217259299451,-1.9628960436688203,24.32435640273826,-14.183985158520272,0.8928592324363245,3,0.8686523437500284,1.4245834350586222,3.648330688476591,8.443267822265653,0.9033966064453409,1,-0.015432044381613386,-1.2666510524929004,135.23109436035156,3.5715361209574867,135.78703308105472,2.692323283506693,135.78703308105472,-0.015432044381613386
3389,2013-03-20,135.30058288574222,136.62092590332028,135.09210205078122,136.62092590332028,612831.0,0.0015432496185647793,1.3157979891368152,18.996706915468913,50.0,47.67141238956756,0.45149797682975645,0.7574295912671403,2.476561727672589,8.028666183289232,16.425474330684985,1.5288238525390625,-0.12028148204373679,-0.6323760986327898,-2.378151713386899,1.1133995161213193,-1.5052639060098443,0.24051170874426475,-2.050118530510332,38.70988305792039,-2.3365755196496565,0.8728878073770526,3,0.6601715087890341,1.2161026000976278,3.266120910644503,8.234786987304659,1.459335327148409,2,-0.02157163948046381,-5.285768060478685,135.09210205078122,-1.2666510524929004,135.23109436035156,3.5715361209574867,135.78703308105472,-0.02157163948046381
3390,2013-03-21,135.717529296875,135.85652160644528,134.32769775390622,135.64804077148438,529219.0,0.003081630560933135,7.799666256808044,-0.05262914596094067,50.92588074558387,47.52553162789596,0.11165711662414424,0.26081225891454096,1.6405838733006703,7.603557224084,15.679328511089013,1.5288238525390625,-0.22491474535058842,-0.15636138916016762,-1.843484455104857,1.5307616767845218,-0.9999229221325265,0.6872001438121913,-2.348231760486044,60.60589930068193,16.669807862623948,0.8435615329723479,3,0.173736572265625,0.7991561889648438,2.779682159423828,7.817840576171875,-0.13897705078122158,3,-0.02355351421751073,1.3157979891368152,135.30058288574222,-5.285768060478685,135.09210205078122,-1.2666510524929004,135.23109436035156,-0.02355351421751073
3391,2013-03-22,131.82598876953122,133.35481262207028,131.82598876953122,133.35481262207028,2347889.0,-0.028673823842101043,1.0,-22.001097935880544,30.57329027584109,45.09198189871208,3.7553645874437223,3.8229400838571053,5.458002056998708,11.439812259410274,16.092468482498358,3.8915405273437784,-0.2863915313082259,-3.7143409729004304,-5.806873316994313,-1.6218086288065479,-4.760607144947386,-2.668074800853475,7.366134643554716,0.0,-39.701509839245894,1.046266172046948,3,2.8144226074219034,3.683067321777372,6.4801216125488565,11.709381103515653,4.238998413085994,4,0.028993160131991713,7.799666256808044,135.717529296875,1.3157979891368152,135.30058288574222,-5.285768060478685,135.09210205078122,0.028993160131991713
3392,2013-03-25,133.7022705078125,134.188720703125,132.38192749023438,132.65989685058594,1143574.0,0.014233018510193318,-1.260876206478467,-0.6818140987893366,36.257338476473414,43.77522608186993,1.6372876007062018,1.815334691131028,3.469625033603222,9.506388889560327,16.200816093558196,2.3627319335937784,-0.36073431635080055,-1.695600891113287,-3.8840404052946553,0.49283862306808146,-2.789820648203971,-0.6013811340226027,5.342530212402352,39.13047629049101,3.6625994355944513,1.0942197570906875,3,0.7296600341796875,1.8067855834960938,2.6928138732910156,9.833099365234375,2.7796783447265625,0,0.017151751729452158,1.0,131.82598876953122,7.799666256808044,135.717529296875,1.3157979891368152,135.30058288574222,0.017151751729452158
3393,2013-03-26,135.50906372070312,136.34295654296878,133.42430114746094,134.32769775390622,806648.0,0.01351355669599541,1.0487891089426853,1.1333421164346738,52.3809648285867,44.57559122354452,-0.3720397982301904,0.06669274606426256,1.6164664057734512,7.6601473253368795,15.393644970594528,2.918655395507841,-0.44885884325699976,0.0764457702636605,-2.09497079648321,2.247862337010531,-1.0092625131097748,1.1621540536370958,3.39136076049806,76.81174639846546,36.1809538990551,1.0857082833734295,3,-1.2856063842773722,-7.62939453125e-06,0.8860206604003906,8.02630615234375,1.598312377929659,1,0.005128186649689059,-1.260876206478467,133.7022705078125,1.0,131.82598876953122,7.799666256808044,135.717529296875,0.005128186649689059
3394,2013-03-27,136.34295654296878,136.89889526367188,135.50906372070312,135.717529296875,779300.0,0.006153778938244203,-1.6667057032439396,0.5294102451499687,54.28569277618631,46.27587916420271,-1.2137362678006127,-0.791354758955066,0.6978961844701246,6.809008222833114,14.513227323851458,1.38983154296875,-0.5601564207877061,0.8999153137207259,-1.287628600172951,3.087459227614403,-0.1938566432260984,1.9936872706675501,2.4159792239990168,89.04102172304533,44.1780695315839,1.0937719569468376,3,-1.980514526367216,-0.8339004516601847,0.0521278381347372,7.192413330078097,0.9033966064452841,2,-0.002548410967109338,1.0487891089426853,135.50906372070312,-1.260876206478467,133.7022705078125,1.0,131.82598876953122,-0.002548410967109338
3395,2013-03-28,138.28872680664062,138.28872680664062,136.27348327636722,136.48193359375,730176.0,0.014271146181714434,1.2307406469047908,2.8888943105297797,58.76285626002373,47.65966736913506,-3.0925356249213394,-2.636981994516816,-1.3072069911115705,4.831610658997192,13.876714209762792,2.015243530273409,-0.5725635402024807,2.6962783813476676,0.16805509826161824,5.224501664433717,1.432166739804643,3.9603900228906923,0.33155002037844383,100.0,52.53914413202584,1.2641116415430216,3,-3.2313690185546875,-2.7796707153320312,-1.8936424255371094,5.24664306640625,-1.1118621826171875,3,-0.011055193210995573,-1.6667057032439396,136.34295654296878,1.0487891089426853,135.50906372070312,-1.260876206478467,133.7022705078125,-0.011055193210995573
3396,2013-04-02,139.19212341308594,139.60906982421878,137.80229187011722,138.28872680664062,2405114.0,0.00653268438654786,1.0799964867594067,0.5,60.19899519226023,48.54035792373299,-3.868990719752503,-3.4317245728835246,-2.222577495256644,3.873779070663545,13.223690297549176,1.8067779541015625,-0.4331453251593871,3.4189964294433537,0.4219396736312433,6.416053185255464,1.9204680515372843,4.917524807349423,-7.366134643554716,94.23082607392107,45.81954588932454,1.498528377906061,4,-3.4745941162109375,-3.4745941162109375,-3.02288818359375,4.3432464599609375,1.1813659667968466,1,-0.02596103197785138,1.2307406469047908,138.28872680664062,-1.6667057032439396,136.34295654296878,1.0487891089426853,135.50906372070312,-0.02596103197785138
3397,2013-04-03,140.65145874023438,142.24977111816406,139.05314636230472,139.19212341308594,1338853.0,0.010484324050560767,-2.6800140529621888,1.6153872139177434,63.470309562601614,50.76170312417298,-5.004909188763492,-4.774633075025463,-3.665974672028568,2.4223119180584263,13.010929309335456,3.1966247558593466,-0.17120064877747154,4.649008178710943,0.9404885145467858,8.3575278428751,2.7947483466288645,6.503268010793022,-8.669808349609411,81.88977603192332,33.941865153835586,1.854259832082085,4,-3.6135787963867188,-3.6135787963867188,-3.839427947998047,2.8839111328125,-0.62542724609375,2,-0.03260877347946878,1.0799964867594067,139.19212341308594,1.2307406469047908,138.28872680664062,-1.6667057032439396,136.34295654296878,-0.03260877347946878
3398,2013-04-04,140.37348937988278,142.3887481689453,139.95654296875,141.27688598632812,1182239.0,-0.0019762991641982808,-1.8,-0.6190466232394929,66.50714988868806,52.59583088958278,-4.357196091892348,-4.456994285093089,-3.430975178948273,2.6777636180045477,13.38752784995556,2.4322052001953125,-0.01746201387291535,4.200783538818342,0.022631665337343065,8.378935412299342,2.1117076020778427,6.289859475558842,-7.981114160156267,70.70710431235777,20.145341601153277,2.0890759367405014,4,-3.266120910644503,-3.266120910644503,-3.561458587646456,3.161880493164091,0.0,3,-0.02772275979271499,-2.6800140529621888,140.65145874023438,1.0799964867594067,139.19212341308594,1.2307406469047908,138.28872680664062,-0.02772275979271499
3399,2013-04-05,137.73280334472656,141.1378936767578,137.454833984375,140.44297790527344,1163850.0,-0.018811857187719494,-1.2553165645088953,2.9999831095345733,55.73769606652075,53.13047703635355,-1.4921306100646063,-1.6837089019120128,-0.9589213414407993,5.3247314660792995,12.998556070283923,3.6830596923828125,0.055788140057018154,1.4211135864257756,-2.77112795261624,5.613355125467791,-0.6750071830952322,3.5172343559467834,-4.740645748046916,23.86356264191396,-26.36845910905552,2.096120769521002,4,-0.6254348754882812,-0.6254348754882812,-0.9207725524902344,5.8025665283203125,2.0152587890625,4,-0.004540873567558279,-1.8,140.37348937988278,-2.6800140529621888,140.65145874023438,1.0799964867594067,139.19212341308594,-0.004540873567558279
3400,2013-04-08,138.35823059082028,139.4700927734375,137.31584167480472,138.08026123046878,752872.0,0.004540873567557835,-1.3845926476425767,-0.10256511311043202,57.31224473146553,56.10147197586736,-1.9037852952463652,-2.1800942150275375,-1.6730210228115254,4.72482083762452,12.455476072033548,2.154251098632784,0.2613836662761173,1.893658447265608,-2.365801739065006,6.153118633596222,-0.23607164589969898,4.023388540430915,-4.802277559804708,20.548159466758705,-29.19079968146861,2.129730093165303,4,-0.9728927612304403,-1.2508621215820028,-1.3898429870605185,5.177139282226591,0.48643493652349434,0,-0.008036221890510342,-1.2553165645088953,137.73280334472656,-1.8,140.37348937988278,-2.6800140529621888,140.65145874023438,-0.008036221890510342
3401,2013-04-09,136.89889526367188,138.84466552734378,136.69041442871094,138.56669616699222,548758.0,-0.01054751366013229,-1.066663251041183,-5.999945106220794,54.51126485133598,58.129686017518765,0.3920441105526322,-0.6789455678219838,-0.4331576594390185,6.1703774652391985,12.079988092569538,2.154251098632841,0.36876937350695016,0.38567886352538494,-3.870104010416668,4.641461737467438,-1.7422125734456415,2.5135703004964114,-2.8129745243805075,3.6586280211864635,-47.106311490577404,2.127891436971029,4,1.00762939453125,0.20847320556640625,0.06949234008789062,6.636474609375,1.737289428710909,1,0.0020304719027584017,-1.3845926476425767,138.35823059082028,-1.2553165645088953,137.73280334472656,-1.8,140.37348937988278,0.0020304719027584017
3402,2013-04-10,136.9683837890625,138.01075744628906,136.27346801757812,137.24635314941406,977925.0,0.0005075901106199598,-1.083329521230364,0.16666819150785162,55.0943433747519,58.43117252264823,0.9326542933787607,-0.7369605801497983,-0.5734970829317376,6.088483962240417,11.909345456583,1.7372894287109375,0.44958455280968224,0.42389602661131676,-3.8358086420276436,4.683600695250277,-1.7059563077081634,2.553748360930797,-2.3842934039919044,11.363596667423542,-40.98010979867126,2.129852334319478,4,1.9805221557617188,0.13898468017578125,3.814697265625e-06,6.566986083984375,1.598312377929716,2,0.02486052252806248,-1.066663251041183,136.89889526367188,-1.3845926476425767,138.35823059082028,-1.2553165645088953,137.73280334472656,0.02486052252806248
3403,2013-04-11,139.12263488769528,140.44297790527344,137.454833984375,137.454833984375,1533164.0,0.01572809022811006,-2.5833340957539273,-5.999945106219363,59.38566501746859,58.99783610501292,-0.7320940998360186,-2.8340084771074032,-2.810871902949941,3.935338590520786,12.209902075566164,3.4745941162109375,1.1850250309686885,2.4495872497558366,-1.9634410654097678,6.862615564921441,0.2430730921730344,4.656101407338639,-4.0702650355922,58.57149578882923,4.317179710401341,2.2065141575828027,4,0.20847320556643467,-2.015266418457003,-2.1542472839355185,4.412734985351591,0.4169464111328409,3,0.006493527147287015,-1.083329521230364,136.9683837890625,-1.066663251041183,136.89889526367188,-1.3845926476425767,138.35823059082028,0.006493527147287015
3404,2013-04-12,138.28872680664062,139.26161193847656,138.01075744628906,138.63618469238278,913116.0,-0.0059940503695018466,-1.7692255721645131,-0.20833295212302289,56.187284829685,58.711661501641956,0.4546596842180577,-1.8832032582507168,-2.0535691504930185,4.758856800241546,12.38983240397417,1.2508544921875,1.7610165352863305,1.4801704406738168,-2.957719919458185,5.918060800805819,-0.73877473939217,3.6991156207398035,-2.7961742555270064,48.333229644322294,-4.906248870886721,2.2189451800659996,4,1.0423812866210938,-1.1813583374023438,-2.0326309204101562,5.24664306640625,-1.2508544921875,4,0.015075433995116239,-2.5833340957539273,139.12263488769528,-1.083329521230364,136.9683837890625,-1.066663251041183,136.89889526367188,0.015075433995116239
3405,2013-04-15,136.69041442871094,139.40060424804688,135.78703308105472,138.91415405273438,911022.0,-0.011557792271560174,1.2608558676817885,6.400026349304463,63.15787301380291,59.04042570403559,2.0142261564211594,-0.2252925657975311,-0.4534418610986677,6.373996033222227,11.946963467385427,3.613571166992159,1.9644207111389278,-0.16331100463867188,-4.575740323193031,4.249118313915687,-2.3695256639158515,2.0429036546385078,5.698333740234375,19.40275028512201,-38.89521126216742,2.206214659277175,4,2.3974761962890625,0.41695404052734375,-0.43431854248046875,6.8449554443359375,0.6254272460937784,0,0.02236914503374199,-1.7692255721645131,138.28872680664062,-2.5833340957539273,139.12263488769528,-1.083329521230364,136.9683837890625,0.02236914503374199
3406,2013-04-16,133.7022705078125,136.2039794921875,133.14633178710938,136.13449096679688,1252956.0,-0.02186066911412332,1.3783841524930862,1.0937523587333173,50.0,57.5437246415243,4.628473442201596,2.739092781664141,2.445824805934251,9.38617268542535,11.781535851680008,3.5440826416015625,2.017420851236494,-3.0472167968750057,-7.659712482961453,1.5652788892114415,-5.353464639918229,-0.7409689538317821,8.554443359375,7.619099401287764,-50.90977261405704,2.306247843043227,4,4.065269470214844,3.4050979614257812,2.5364532470703125,9.833099365234375,4.655960083007784,1,0.03846153846153877,1.2608558676817885,136.69041442871094,-1.7692255721645131,138.28872680664062,-2.5833340957539273,139.12263488769528,0.03846153846153877
3407,2013-04-17,131.33955383300778,135.23109436035156,128.76835632324222,134.32769775390622,2250063.0,-0.017671477573499073,1.6956507903169422,1.2285662304420382,39.65517371924306,54.56017173380819,6.181430258348456,5.054461475094115,4.708299104855001,11.729468124808477,11.7849900280393,6.462738037109347,1.7754488386590879,-5.215356445312523,-10.39144441755937,-0.03926847306567538,-7.803400431435961,-2.627312459189085,10.552744750976586,22.023818859559263,-32.779940041728594,2.5880439861234303,4,3.613571166992216,4.238998413085966,4.551712036132841,12.195816040039091,7.505111694335994,2,0.05555547164909913,1.3783841524930862,133.7022705078125,1.2608558676817885,136.69041442871094,-1.7692255721645131,138.28872680664062,0.05555547164909913
3408,2013-04-18,133.00735473632812,133.35481262207028,131.13107299804688,132.24295043945312,974626.0,0.012698390200418075,2.047637968171727,-0.2558124096797749,42.05299794819436,53.03964972066082,3.7535894816130053,3.3966146902541254,2.9799716770345412,10.041760708885874,12.204197987541686,2.223739624023409,1.445758890529305,-3.4433181762695426,-8.823388527067465,1.9367521745283796,-6.133353351668518,-0.7532830008705673,8.097507312011714,39.86925853371492,-10.16568827356111,2.6900351753989673,4,1.5983123779296875,2.571197509765625,2.918659210205078,10.52801513671875,4.37799072265625,3,0.041797248292659184,1.6956507903169422,131.33955383300778,1.3783841524930862,133.7022705078125,1.2608558676817885,136.69041442871094,0.041797248292659184
3409,2013-04-19,132.38192749023438,133.63278198242188,131.75650024414062,133.14633178710938,671005.0,-0.004702200471046081,1.159991568296796,-1.0,34.98235628206358,50.5585510040606,3.9562116574141157,3.9971060024427345,3.5027529938497537,10.60682620368857,12.71721967066097,1.87628173828125,0.8683470141396015,-3.9228126525878793,-9.585163855308792,1.7395385501330338,-6.753988253948336,-1.0916370512274227,7.98274421459962,33.986897150524726,-9.325960812302739,2.83117560136045,4,2.2237396240234375,3.196624755859375,3.544086456298828,11.1534423828125,5.489852905273409,4,0.05406820964381076,2.047637968171727,133.00735473632812,1.6956507903169422,131.33955383300778,1.3783841524930862,133.7022705078125,0.05406820964381076
3410,2013-04-22,132.52090454101562,133.49378967285156,132.24295043945312,133.42430114746094,816622.0,0.0010498189096959099,1.3999824337973739,1.1818308847013734,32.352934053523384,48.09651424874808,3.2431879333523455,3.8012593394380474,3.247187117054807,10.3743952715472,12.922185750921386,1.2508392333984375,0.21213576296949554,-3.624004364013672,-9.5313098361691,2.2833011081417567,-6.577657100091386,-0.6703516279359576,7.147988240922871,50.46716505814663,13.033488571806402,2.95365273607772,4,2.0847625732421875,3.057647705078125,3.405109405517578,11.01446533203125,5.62884521484375,0,0.03408494523246697,1.159991568296796,132.38192749023438,2.047637968171727,133.00735473632812,1.6956507903169422,131.33955383300778,0.03408494523246697
3411,2013-04-23,135.64804077148438,135.64804077148438,132.38192749023438,133.14633178710938,1268107.0,0.023597305204786645,1.6111056894700888,-2.769225572164513,37.83782179863028,46.17912296251235,-0.08944793157249364,1.0278410757465508,0.25246158347675873,7.132204916288288,11.860016793369587,3.26611328125,-0.036761478497993494,-0.6879707336425724,-6.243823559390023,4.867882092104878,-3.4658971465162836,2.0899556792311387,3.3668198229323423,100.0,65.37287408076716,2.777926412873722,4,-1.0423736572265625,-0.069488525390625,0.24322509765625,7.8873291015625,4.1000213623046875,1,0.012295060760442178,1.3999824337973739,132.52090454101562,1.159991568296796,132.38192749023438,2.047637968171727,133.00735473632812,0.012295060760442178
3412,2013-04-24,135.99549865722656,136.06498718261722,134.81413269042972,135.50906372070312,796771.0,0.0025614663047550668,3.0000975919190256,0.1944410559188055,39.39392371148352,43.95781837295846,-0.6586908914642322,0.907524199474409,-0.03422733199340655,6.679422060446342,11.15045189900736,1.2508544921875,-0.3896245633632134,-0.4551742553711051,-5.875157563616426,4.964809052874216,-3.1651659094937656,2.2548173987515554,2.4045716809196733,98.59161463310484,65.69752732769649,2.7099916541226547,4,-1.9110183715820312,-0.4169464111328125,-0.1042327880859375,7.5398712158203125,3.1271362304687216,2,0.01737360395691434,1.6111056894700888,135.64804077148438,1.3999824337973739,132.52090454101562,1.159991568296796,132.38192749023438,0.01737360395691434
3413,2013-04-25,136.2039794921875,136.62092590332028,134.74464416503906,135.37007141113278,1235139.0,0.001532998055225443,1.2500068617853877,1.7143260453590723,45.80151776098825,42.80384425421437,-1.4804018682665117,0.7945089455756715,-0.19618601525417034,6.310279920368032,11.408194375512037,1.8762817382812216,-0.5958285420921356,-0.2814392089843807,-5.684890833344781,5.12201241537602,-2.983165021164581,2.4202866031958195,1.6181880050644963,91.42866105177362,55.02145750949565,2.7017258121802032,4,-2.1194992065429688,-0.62542724609375,-0.12161636352539062,6.949180603027344,3.4745941162109375,3,0.01938773040994546,3.0000975919190256,135.99549865722656,1.6111056894700888,135.64804077148438,1.3999824337973739,132.52090454101562,0.01938773040994546
3414,2013-04-26,135.99549865722656,136.55143737792972,135.64804077148438,136.13449096679688,905489.0,-0.0015306515693463973,-1.1666575177033125,-0.16667581563008343,43.359350876591144,40.60400846119084,-1.8231479755130238,1.0283483900745125,-0.016575316264493267,6.358584923523239,11.934821663481701,0.9033966064453409,-0.8427667011010271,-0.47254714965819744,-5.880160004720892,4.935065705404497,-3.1763535771895306,2.2312592778731357,1.2834401695848499,85.71423592353192,45.347015686862335,2.7038064275313416,4,-3.3008575439453125,-0.4169464111328125,0.24322128295898438,5.802574157714844,5.837310791015625,4,0.010219800033682613,1.2500068617853877,136.2039794921875,3.0000975919190256,135.99549865722656,1.6111056894700888,135.64804077148438,0.010219800033682613
3415,2013-04-29,136.75991821289062,137.52432250976562,135.78703308105472,136.62092590332028,771411.0,0.005620918068698355,1.0833295212303298,-1.0000000000002045,49.59351552834948,40.55884351989634,-2.879479649567145,0.15127788342059034,-0.7343692141931228,5.441246839914811,12.376044204844746,1.737289428710909,-1.385671295375829,0.3683128356933594,-4.973759739949827,5.710385411336546,-2.302723452128248,3.0393491235149668,-7.991561889648409,85.13524740958779,38.46712976689414,2.671036287821598,4,-3.6135787963867188,-1.181365966796875,-0.5211982727050781,4.690696716308594,4.1695098876953125,0,0.008130029595998733,-1.1666575177033125,135.99549865722656,1.2500068617853877,136.2039794921875,3.0000975919190256,135.99549865722656,0.008130029595998733
3416,2013-04-30,135.57855224609378,137.10737609863278,135.50906372070312,136.89889526367188,476740.0,-0.008638247099254981,-1.190489136117404,-9.49939620155675,46.18322401999326,41.28418244220192,-1.5689675376300158,1.104681092895504,0.4830963202475971,6.474587124915871,12.352811098795707,1.598312377929659,-1.8612305436243162,-0.6323745727538892,-5.817769476500388,4.553020330992609,-3.2250720246271385,1.96032287911936,-6.635076599121106,30.000164682246627,-20.260724533594292,2.5926974518732435,4,-1.2508544921875284,-2.842170943040401e-14,0.625423431396456,5.733078002929659,7.922073364257784,1,0.018964633175153844,1.0833295212303298,136.75991821289062,-1.1666575177033125,135.99549865722656,1.2500068617853877,136.2039794921875,0.018964633175153844
3417,2013-05-02,136.06498718261722,136.55143737792972,135.16160583496094,135.43955993652344,815334.0,0.0035878457799172203,-1.352983725135672,-0.4736854270195625,40.75628468941917,41.1401031912269,-1.469100055116428,0.2709111672948836,0.02123535409933197,5.825918114474689,11.467323499889511,1.3898315429687784,-2.385082837425273,0.08338394165042473,-4.662156014919958,4.828923898220808,-2.2893860366347667,2.456153919935616,-6.949894598388681,47.49984904127588,-1.6391740818469245,2.372769978285187,5,-1.424575805664091,-0.4864349365234659,-0.9902534484863565,4.864440917968722,7.505126953124972,3,0.02706849886538909,-1.190489136117404,135.57855224609378,1.0833295212303298,136.75991821289062,-1.1666575177033125,135.99549865722656,0.02706849886538909
3418,2013-05-03,136.48194885253906,136.89889526367188,135.50906372070312,136.89889526367188,490198.0,0.003064430303162613,5.666715462031107,-0.6666585342051029,44.39658558422986,42.18612866924538,-1.498993788173891,-0.4769993571389932,-0.3770018722837847,5.241952038307545,10.434661257856822,1.38983154296875,-2.3863889302277244,0.6949226379394418,-3.5890791193258735,4.978924395204757,-1.4470782406932017,2.836923516572085,-7.198671669799779,55.88240992489166,6.367107511209049,2.142000878632656,5,-1.5983123779296875,-0.9033966064453125,-1.5114555358886719,0.62542724609375,6.3237457275390625,4,0.019348243905934703,-1.352983725135672,136.06498718261722,-1.190489136117404,135.57855224609378,1.0833295212303298,136.75991821289062,0.019348243905934703
3419,2013-05-06,137.10737609863278,137.38534545898438,136.55143737792972,137.03787231445312,366248.0,0.004582490588330268,1.6666178730878107,-0.16669716376937374,51.376180979432235,44.29982277212413,-1.546226938944983,-1.2139229281957569,-1.0208563777557629,4.429270106231229,10.40023637189112,0.9033966064453125,-1.9093703344787798,1.3516212463378565,-2.881404416143738,5.584646908819451,-0.764891584902955,3.468134077578668,-7.65927800935296,82.35309313304323,27.829607452511226,2.1165128312407995,5,-2.154251098632784,-1.528823852539034,-2.2411193847655966,2.842170943040401e-14,6.879684448242216,0,0.018753166918721975,5.666715462031107,136.48194885253906,-1.352983725135672,136.06498718261722,-1.190489136117404,135.57855224609378,0.018753166918721975
3420,2013-05-07,137.24635314941406,138.49720764160156,136.82940673828122,137.454833984375,725633.0,0.0010136365725597063,-2.2000058554007556,-2.999560922064893,64.4067649426806,47.25192756590749,-1.0553935163536323,-1.5183148427390165,-1.1725453614151888,4.078644043477254,10.518463259831986,1.667800903320341,-1.5651335880202737,1.5461921691894531,-2.5705284079296007,5.662912746308507,-0.5121681193700738,3.60455245774898,-7.636730571724513,62.49988563691091,1.9589034920103288,2.0583602885595234,5,-0.62542724609375,-1.6678009033203125,-2.3106040954589844,-0.13897705078125,8.130538940429688,1,0.03341769157126562,1.6666178730878107,137.10737609863278,5.666715462031107,136.48194885253906,-1.352983725135672,136.06498718261722,0.03341769157126562
3421,2013-05-08,137.17686462402344,137.94126892089844,136.13449096679688,137.73280334472656,314881.0,-0.0005063050769369415,2.7143260453590137,2.6666178730879015,79.1666158387823,51.67111558005181,-0.8339320917301336,-1.504047074888689,-1.1683645924887287,3.945026605411215,10.796924187276884,1.8067779541015625,-0.9753829027592928,1.4628051757812557,-2.672789248339541,5.598399599902052,-0.6049920362791283,3.5306023878416397,-7.211738643777409,60.41664760615182,-4.790096528353253,2.067797212060396,5,-0.555938720703125,-1.5983123779296875,-1.8936576843261719,-0.069488525390625,9.381393432617188,2,0.027355658600650923,-2.2000058554007556,137.24635314941406,1.6666178730878107,137.10737609863278,5.666715462031107,136.48194885253906,0.027355658600650923
3422,2013-05-13,140.37348937988278,140.720947265625,139.33111572265622,139.40060424804688,1204891.0,0.023302943718831237,-1.500006861816658,-1.7499862765548153,81.92766940784482,55.68513242970254,-3.7372414060623953,-4.672027253258676,-4.331770962089706,0.5640414421283424,11.65709210768711,3.5440826416015625,-0.21441100954879744,4.489174652099592,-0.11739140369857637,9.095740707897761,2.185891624200508,6.792457679998677,-10.067080133182543,93.33335285127856,23.89210213320817,2.3032830278990883,5,-2.4322128295898153,-4.794937133789034,-4.655960083007784,-3.2661132812499716,5.559341430664091,0,0.022277256512488908,2.7143260453590137,137.17686462402344,-2.2000058554007556,137.24635314941406,1.6666178730878107,137.10737609863278,0.022277256512488908
3423,2013-05-14,140.02603149414062,140.79043579101562,139.81755065917972,140.37348937988278,706260.0,-0.0024752386456808884,-1.5454218815499083,-0.3571417368528177,83.95058716372306,60.19526979493942,-3.1185602203657936,-4.483279031404578,-3.898440198473338,0.6932879369630314,11.654439653525916,0.9728851318359091,0.249993485107467,4.096546936035168,-0.6590245436806015,8.852118415750937,1.7187611961772973,6.474332675893038,-9.094749966304903,83.58218738119896,9.257311745669512,2.3777857398578783,5,-2.0500106811523438,-4.447479248046875,-2.9881515502929688,-2.9186553955078125,2.0152587890625,1,0.025310169857594378,-1.500006861816658,140.37348937988278,2.7143260453590137,137.17686462402344,-2.2000058554007556,137.24635314941406,0.025310169857594378
3424,2013-05-15,140.37348937988278,140.720947265625,139.67857360839844,140.02603149414062,630697.0,0.002481380654972609,1.0,-1.0,84.24240165973146,64.04514603175964,-3.1063585974132764,-4.91872944902056,-4.196782808569907,0.17735523509696804,11.62706069052048,1.0423736572265625,0.6906535922264538,4.339766693115195,-0.7154917174410969,9.395025103671486,1.8121374878370489,6.86739589839334,-8.653475510992678,91.0448592740185,13.136122280777357,2.527629205278141,5,-2.397468566894503,-5.420364379882784,-3.266120910644503,-3.2661132812499716,1.667800903320341,2,0.017326670519767662,-1.5454218815499083,140.02603149414062,-1.500006861816658,140.37348937988278,2.7143260453590137,137.17686462402344,0.017326670519767662
3425,2013-05-16,139.74806213378906,140.92942810058594,139.74806213378906,140.79043579101562,838310.0,-0.004455451302497582,-1.2666842328692929,-3.0000000000002456,72.8681946229334,67.01014276541966,-2.2489934302420806,-4.271487069065074,-3.5016116925655183,0.6345083582699544,12.5834027471735,1.181365966796875,0.9519447687961531,3.561457061767584,-1.755583896024234,8.878498019559402,0.9029365828716891,6.2199775406634785,-7.302414511128916,75.36222198885568,0.23764147698449278,2.6585204788959067,5,-1.702545166015625,-4.899169921875,-2.6406936645507812,-2.64068603515625,1.181365966796875,3,0.030333146294563296,1.0,140.37348937988278,-1.5454218815499083,140.02603149414062,-1.500006861816658,140.37348937988278,0.030333146294563296
3426,2013-05-17,138.84466552734378,139.88703918457028,138.42771911621094,139.67857360839844,667376.0,-0.006464466073099473,1.333345532174504,0.8000087831012858,64.9634814217648,69.69983129123582,-0.9315378332003945,-3.123210509596305,-2.546491950498904,1.3504636817366702,12.593562709282116,1.4593200683593466,1.2834839753285792,2.400940704345743,-2.9076034994598103,7.709484908151296,-0.2533313975570195,5.055212806248505,-5.550639856891053,16.666463355129466,-53.197473097116,2.654272101902775,5,-0.6254196166992472,-3.995773315429716,-1.598312377929716,-1.737289428710966,3.6830749511718466,4,0.047047011404363515,-1.2666842328692929,139.74806213378906,1.0,140.37348937988278,-1.5454218815499083,140.02603149414062,0.047047011404363515
3427,2013-05-20,138.63618469238278,139.40060424804688,138.08026123046878,138.91415405273438,376068.0,-0.0015015401144089502,1.11107993705547,0.3333333333333788,62.77364892479757,71.74172721796556,-0.3575804033256418,-2.4665157266714175,-2.303325777526851,1.3706072977869042,11.315021376472343,1.3203430175780966,1.4356198998438572,1.8276283264159758,-2.9835499977250777,6.638806650557029,-0.5779608356545509,4.233217488486503,-4.578618778916734,19.511790191886718,-45.6570407070069,2.4055891620705268,5,-0.10422515869137783,-3.7872924804687216,-1.129238128662081,-1.5288085937499716,3.6135864257812784,0,0.057142898023600175,1.333345532174504,138.84466552734378,-1.2666842328692929,139.74806213378906,1.0,140.37348937988278,0.057142898023600175
3428,2013-05-21,138.56669616699222,138.56669616699222,137.38534545898438,138.28872680664062,554567.0,-0.0005012293546937663,7.49986276554713,-1.0,63.7036856315674,73.11144995709171,0.0432799215685975,-2.0650569909099374,-2.228367868849176,1.2372368945056564,9.848471091792877,1.250839233398409,1.7748121517220738,1.4801727294922102,-3.039886259186659,6.000231718171079,-0.7798567648472101,3.7402022238316306,-3.82194403481418,33.333046304868084,-28.02918165458071,2.2600294943394292,5,-0.03473663330080967,-3.7178039550781534,-0.5385589599609659,-1.4593200683594034,4.794937133789034,1,0.053159488154913115,1.11107993705547,138.63618469238278,1.333345532174504,138.84466552734378,-1.2666842328692929,139.74806213378906,0.053159488154913115
3429,2013-05-22,139.53958129882812,139.81755065917972,137.94126892089844,138.983642578125,449258.0,0.007021060317866423,2.374979414832178,1.9999999999997955,64.49269827934646,73.12099810561013,-0.6127521120463655,-2.6079239037011916,-3.119398086494698,0.06952902778539283,8.622383367509284,1.8762817382812784,2.238074102706065,2.095175170898443,-1.9667041564497652,6.1570544982466515,0.06423550722433902,4.126114834572547,-4.176361569809302,60.784018255010444,2.3285813017427017,2.0309396636741086,5,-1.0076217651367188,-4.6906890869140625,-1.320343017578125,-2.4322052001953125,2.0847625732421875,2,0.017928310813958293,7.49986276554713,138.56669616699222,1.11107993705547,138.63618469238278,1.333345532174504,138.84466552734378,0.017928310813958293
3430,2013-05-23,137.03787231445312,138.983642578125,136.34295654296878,138.91415405273438,755208.0,-0.017928310813958293,1.62069174389724,-3.3749794148322994,56.687859784171444,70.62335854398671,2.0744214467086977,0.2630210197786482,-0.5744179137950027,2.35989008269226,7.179927073754791,3.1966247558593466,2.5626144044508408,-0.6323822021484489,-3.981344473597545,2.7165800693006474,-2.306863337872983,1.042098933576085,-1.1180317482775877,19.607775601144755,-40.6936175784021,1.6744811357245435,5,1.5983200073242188,-2.1889801025390625,1.181365966796875,-0.52117919921875,5.3508758544921875,3,0.036511205875036756,2.374979414832178,139.53958129882812,7.49986276554713,138.56669616699222,1.11107993705547,138.63618469238278,0.036511205875036756
3431,2013-05-24,137.31584167480472,138.28872680664062,137.03787231445312,138.01075744628906,505586.0,0.0020284126983067807,1.0,0.3703685631566811,55.84415769587234,67.72519057598977,2.0319169325541395,0.12269626751336205,-0.8251563736152434,1.8667149243617018,6.580986833026592,1.2508544921875,2.728490788006468,-0.4378028869628565,-3.655223771129272,2.779617997203559,-2.046513329046064,1.1709075551203512,-0.9728851318359375,27.999964867749032,-32.51950687156955,1.6087104420832072,5,1.3203506469726278,-2.4669494628906534,0.7817878723144247,-0.7991485595703409,6.184783935546847,4,0.02631587427719384,1.62069174389724,137.03787231445312,2.374979414832178,139.53958129882812,7.49986276554713,138.56669616699222,0.02631587427719384
3432,2013-05-27,138.35823059082028,138.42771911621094,137.454833984375,138.01075744628906,304240.0,0.007591177414796535,2.9999372647427855,-0.5000219577532622,58.282211068273504,64.87314878760648,0.7527620738099756,-0.7732518713180525,-1.8410817821478815,0.5941337932087265,6.0933998080942695,1.1118774414062216,2.7278989825688313,0.4864494323730071,-2.631119072871968,3.604017937617982,-1.0723348202494947,2.045233684995509,-2.0152740478515057,58.00027227494336,-2.9774609964036998,1.5587842526224938,5,0.27796173095705967,-3.5093383789062216,-0.9207763671874716,-1.841537475585909,4.725433349609403,0,0.030135611520114125,1.0,137.31584167480472,1.62069174389724,137.03787231445312,2.374979414832178,139.53958129882812,0.030135611520114125
3433,2013-05-28,138.84466552734378,139.26161193847656,137.80229187011722,138.91415405273438,499824.0,0.003515764363611007,2.818189076972139,-0.19998243456870324,57.763945506792886,61.93109810394665,0.0906614669206931,-1.108545387260989,-2.30157616323757,-0.11534427450337148,5.881991934245509,1.4593200683593466,2.611480285143955,0.8408500671386889,-2.2020930732299746,3.8837932075073525,-0.6806215030456428,2.3623216373230207,-2.0430618286132756,72.00003513225097,13.159128394474195,1.5214715701843258,5,-0.20847320556643467,-2.814414978027372,-3.5788269042969034,-3.2661132812500284,9.798355102539034,1,0.02452456907787859,2.9999372647427855,138.35823059082028,1.0,137.31584167480472,1.62069174389724,137.03787231445312,0.02452456907787859
3434,2013-05-29,137.38534545898438,138.7056884765625,137.38534545898438,138.7056884765625,555983.0,-0.010510451106038432,1.0,19.000878348712206,50.55559011855925,59.45191982568285,1.2086392587762589,0.4851090654792074,-0.8013743339609221,1.0646893385912506,5.58357940759204,1.4593200683594034,2.1134458898985145,-0.6879623413086051,-3.5983873091339262,2.222462626516716,-2.14317482522128,0.7672501426040697,-0.17095932006833436,35.71469648729267,-21.727173424506113,1.4552124839126657,5,0.7296524047851562,-1.0423812866210938,-2.2932357788085938,-1.806793212890625,9.17291259765625,2,0.0435001842578695,2.818189076972139,138.84466552734378,2.9999372647427855,138.35823059082028,1.0,137.31584167480472,0.0435001842578695
3435,2013-05-30,137.87178039550778,138.28872680664062,137.03787231445312,137.38534545898438,397912.0,0.0035406610137223016,-1.1176136290249667,-0.3684155784120899,52.68816315737275,58.087995574083735,0.4783702178880844,0.09090367832482116,-1.2471531884642388,0.2878653475010253,5.670312834894744,1.2508544921875,1.6042012062008268,-0.25712051391604973,-3.103689392382165,2.5894483645500657,-1.6804049531490932,1.1661639253169938,3.0576477050781534,37.50025731636061,-18.757099903352596,1.4232844392330517,5,0.2084732055664631,-1.2855911254882528,-2.779670715332003,-2.293228149414034,11.535644531250028,3,0.02721777774826495,1.0,137.38534545898438,2.818189076972139,138.84466552734378,2.9999372647427855,138.35823059082028,0.02721777774826495
3436,2013-05-31,138.14974975585938,138.7056884765625,136.41244506835938,138.35823059082028,1039496.0,0.0020161439821417826,4.076936069588717,-0.42858935349286165,38.88888041756192,55.43413240661312,0.10220908345235102,0.01627292946278658,-1.480398198203261,-0.22967425967718214,5.765593637036302,2.293243408203125,1.0292370552183456,-0.107711029052723,-2.6892094451070534,2.4737873870016074,-1.3984602370798882,1.1830381789744422,2.701847229003903,60.97588406355939,9.019740015548493,1.2907492080271723,5,-0.06949615478512783,-1.4940719604492188,-3.0576400756835938,-2.571197509765625,11.327163696289062,4,0.03068408318203386,-1.1176136290249667,137.87178039550778,1.0,137.38534545898438,2.818189076972139,138.84466552734378,0.03068408318203386
3437,2013-06-03,139.74806213378906,140.79043579101562,136.82940673828122,138.21923828125,1015955.0,0.011569419276938664,1.192307205080689,-7.333162555808656,48.76542289534998,53.77432543592228,-1.4771335078500556,-1.3617844849031826,-2.9965692682071676,-2.0074346466259385,5.8127496003815216,3.9610290527344034,0.7449772783992614,1.3064476013183537,-1.1383680379325938,3.751263240569301,0.08403978169286574,2.5288554209438416,-3.3356170654296875,76.1905923684981,27.06857426666749,1.222407819625474,6,-1.181365966796875,-1.9110260009765625,-4.655952453613281,-4.1695098876953125,12.439041137695312,0,0.0268523471400266,4.076936069588717,138.14974975585938,-1.1176136290249667,137.87178039550778,1.0,137.38534545898438,0.0268523471400266
3438,2013-06-04,139.12263488769528,140.720947265625,138.77517700195312,140.30400085449222,855785.0,-0.004475391190004618,-1.0740704596467259,-0.772728633736925,44.578306878306876,51.56161528025122,-0.8544027622115493,-0.5569344380333234,-2.2900938344917563,-1.5935440551686781,6.0210619335611995,1.945770263671875,0.5779384832051448,0.5489860534667628,-1.7298028530620115,2.827774959995537,-0.5904083997976102,1.6883805067311357,-2.710189819335909,61.90487808278316,17.338710978762634,1.1393944532643843,6,-0.5559387207030966,-1.285598754882784,-4.2911186218261435,-3.544082641601534,23.905181884765653,1,0.02847149247807068,1.192307205080689,139.74806213378906,4.076936069588717,138.14974975585938,-1.1176136290249667,137.87178039550778,0.02847149247807068
3439,2013-06-05,139.67857360839844,140.720947265625,139.12263488769528,139.12263488769528,799409.0,0.003996033579668268,-4.749958829664114,-0.47058975485004406,49.69698421443457,50.784851328058224,-1.551733357429839,-0.9595663336891107,-2.7635742617184746,-2.3510577232715946,6.464214087233425,1.598312377929716,0.45984750703883037,0.976364898681652,-1.2434750610392484,3.1962048584025524,-0.13355508117879822,2.086284878542102,-3.178568725585933,74.60336823321111,32.530970329989294,1.1099199798604475,6,-1.0771331787109375,-1.633056640625,-4.847057342529297,-4.1000213623046875,21.264495849609375,2,0.06417911344525185,-1.0740704596467259,139.12263488769528,1.192307205080689,139.74806213378906,4.076936069588717,138.14974975585938,0.06417911344525185
3440,2013-06-07,141.8328094482422,143.43112182617188,138.983642578125,139.26161193847656,1204569.0,0.015422808124339493,-1.8444422757880354,4.6249656913869295,61.7486240447503,51.44090314460022,-3.3014634342533213,-2.901331399288381,-4.8220607735331384,-4.681963494906853,7.0701362371273335,4.447479248046875,0.39066898136394457,2.90127792358399,0.3866515989442689,5.415904248223711,1.6439647612641295,4.158591085903851,-5.246995947265617,77.22772492477868,30.622170670349732,1.2573131623198652,6,-1.9110260009765625,-2.5364456176757812,-7.6962127685546875,-6.2542572021484375,19.388229370117188,4,0.033317034519596556,-4.749958829664114,139.67857360839844,-1.0740704596467259,139.12263488769528,1.192307205080689,139.74806213378906,0.033317034519596556
3441,2013-06-10,140.92942810058594,142.7362060546875,140.720947265625,141.9718017578125,594061.0,-0.006369339725911027,-1.7618858415499954,-0.40540396187672845,58.549288820222124,51.470578450372294,-2.0468361626349747,-1.794402826310261,-3.705998147835942,-3.7647922993588736,8.031499143379527,2.0152587890625,0.21175745990399264,1.8102684020996094,-0.7130768936849847,4.3336136978842035,0.5485957542073265,3.071941049991892,-4.069802266601556,62.105396972148554,11.57395449266049,1.2616726478922937,6,-1.0076446533203125,-1.6330642700195312,-6.566982269287109,-5.3508758544921875,20.22210693359375,0,0.060157746614290186,-1.8444422757880354,141.8328094482422,-4.749958829664114,139.67857360839844,-1.0740704596467259,139.12263488769528,0.060157746614290186
3442,2013-06-11,143.50062561035156,143.91757202148438,140.44297790527344,141.20738220214844,1264859.0,0.01824457492249576,1.2222211378940178,-2.2000204939030636,65.50223700132496,52.33038861643141,-4.259841529011396,-4.341923695606255,-6.090739235263953,-6.335957911828615,8.087479237144958,3.4745941162109375,0.3742746599174893,4.225109100341797,1.0668453842984604,7.383372816385133,2.6459772423201287,5.804240958363465,-6.378139936679673,91.89198010753327,37.5663619275595,1.5791318580216738,6,-3.3356170654296875,-3.9610366821289062,-8.547500610351562,-7.9220733642578125,18.20684814453125,1,0.04164642360531823,-1.7618858415499954,140.92942810058594,-1.8444422757880354,141.8328094482422,-4.749958829664114,139.67857360839844,0.04164642360531823
3443,2013-06-12,143.5701141357422,145.51588439941406,143.29214477539062,143.70909118652344,989389.0,0.00048423848394429925,-5.400026349303939,-0.060602834519928137,63.42597251829545,53.76043110529099,-4.010254813786133,-4.355598519644445,-6.027366805106624,-6.3817087195060935,8.310756533688497,2.2237396240234375,0.5605244690995335,4.117393493652344,0.42866925227545494,7.806117735029233,2.2730313729639136,5.961755614340774,-6.039923281201538,70.21282559793691,16.014120320550447,1.8443621206884409,6,-2.6059494018554688,-3.0576400756835938,-8.46063232421875,-7.9915618896484375,19.596694946289062,2,0.06001937929501833,1.2222211378940178,143.50062561035156,-1.7618858415499954,140.92942810058594,-1.8444422757880354,141.8328094482422,0.06001937929501833
3444,2013-06-13,142.80569458007812,143.1531524658203,141.6243438720703,142.52774047851562,1058600.0,-0.005324364059091868,2.1428840302393426,-2.0,71.72778420286603,55.875944554790244,-2.677688695019924,-3.5833413059992267,-5.163112581836714,-5.62105694275931,8.265977670938254,1.945770263671875,0.6363461563790622,3.2313636779785213,-0.7350903679026999,7.1978177238597425,1.2481366550379107,5.214590700919132,-4.636648241947597,58.510571202320975,-0.06102455848616728,1.9832270229406115,6,-1.8415298461914062,-1.9805068969726562,-7.5746002197265625,-7.227142333984375,18.901779174804688,3,0.14160585298678896,-5.400026349303939,143.5701141357422,1.2222211378940178,143.50062561035156,-1.7618858415499954,140.92942810058594,0.14160585298678896
3445,2013-06-14,143.987060546875,144.54299926757812,142.3887481689453,143.29214477539062,948733.0,0.008272541023456315,1.3846127860822566,2.5001097935880545,73.52945291956675,59.724897055013,-3.241227702538282,-4.67029766602613,-6.291585518938547,-6.797140287005419,8.301602100558284,2.1542510986328125,0.7325583900560844,4.200779724121105,-0.2305476062114451,8.632107054453655,1.9851160589548158,6.416443389287394,-5.230267163841802,69.86296013331007,7.117570203562153,2.2156636651662787,6,-2.8144149780273438,-3.1618728637695312,-8.721221923828125,-8.40850830078125,17.859405517578125,4,0.11776064353791549,2.1428840302393426,142.80569458007812,-5.400026349303939,143.5701141357422,1.2222211378940178,143.50062561035156,0.11776064353791549
3446,2013-06-17,145.37689208984375,145.93283081054688,143.987060546875,144.12603759765625,589673.0,0.00965247528277935,-1.5454726924305333,1.8000087831013132,74.1626909875617,62.54681573192541,-3.90916976662848,-5.845353556894111,-7.640407157082564,-8.154690728487822,9.170563383505906,1.945770263671875,1.1044364273624865,5.263999938964844,0.20625049463700407,10.321749383292683,2.735125216800924,7.792874661128764,-6.079371425500085,89.87334031902563,25.43189196628188,2.5288747221639136,6,-3.02288818359375,-4.343231201171875,-9.277153015136719,-9.79833984375,16.469573974609375,0,0.10898669314462883,1.3846127860822566,143.987060546875,2.1428840302393426,142.80569458007812,-5.400026349303939,143.5701141357422,0.10898669314462883
3447,2013-06-18,146.55825805664062,147.3921661376953,144.05654907226562,145.2379150390625,600900.0,0.008126229346454794,1.2325564769802688,1.0555528447350444,75.34250009023691,65.96505942213986,-4.495688586618655,-6.748801528529043,-8.813236045040327,-9.291030372478957,10.401005182093748,3.3356170654296875,1.4825568269651512,6.049262237548817,0.2867142947075365,11.811810180390097,3.1679882661281624,8.930536208969471,-6.597206377676628,85.54206349206349,21.145584952648747,2.8812739714206415,6,-3.3703536987304688,-4.690696716308594,-10.458518981933594,-10.979705810546875,17.025497436523438,1,0.09957321525955343,-1.5454726924305333,145.37689208984375,1.3846127860822566,143.987060546875,2.1428840302393426,142.80569458007812,0.09957321525955343
3448,2013-06-19,145.93283081054688,147.87860107421875,145.93283081054688,146.62774658203125,760839.0,-0.0042674309478489825,-4.600017566202626,-0.5263145729804692,79.7101372408832,69.29985420285638,-3.132008683454984,-5.842789621844332,-8.177402068971105,-8.651496075064472,12.083888369459446,1.945770263671875,2.059143631486478,5.055528259277338,-1.1117114263684584,11.222767944923135,1.9719084164544256,8.13914810210025,-5.080045396535127,68.88886720227188,0.828631295784021,3.083619842822903,6,-2.501708984375,-3.822052001953125,-9.172916412353516,-10.354278564453125,18.345840454101562,2,0.1080952302283158,1.2325564769802688,146.55825805664062,-1.5454726924305333,145.37689208984375,1.3846127860822566,143.987060546875,0.1080952302283158
3449,2013-06-20,142.04129028320312,145.09893798828125,141.69383239746094,145.09893798828125,1433941.0,-0.026666655513561843,1.2272713662631123,4.400026349303939,61.7187546906669,69.29653538573601,1.262717020707015,-1.8490177343412597,-4.235330060303141,-4.814937001919361,12.527371791405715,4.2389984130859375,2.3447581008000498,1.0389022827148438,-5.115564768728859,7.193369334158547,-2.0383312430070077,4.116135808436695,5.837310791015625,5.617960895577623,-63.568795543652755,3.0772335257218564,6,2.1194992065429688,0.069488525390625,-5.264003753662109,-6.462738037109375,20.639068603515625,3,0.14872801251458556,-4.600017566202626,145.93283081054688,1.2325564769802688,146.55825805664062,-1.5454726924305333,145.37689208984375,0.14872801251458556
3450,2013-06-21,142.04129028320312,142.04129028320312,142.04129028320312,142.04129028320312,0.0,0.0,1.0,-0.0,61.11111111111108,69.58118230694589,1.4476342272145075,-1.5335823786147955,-4.203919203511589,-4.8327507901647095,13.424911846917892,0.0,2.771467883517687,0.7887313842773551,-5.0876832230081845,6.665145991562895,-2.1494759193654147,3.726938687920125,5.837310791015625,5.617960895577623,-61.93854998005813,2.9382073036427747,6,2.1194992065429688,0.069488525390625,-5.576717376708984,-6.462738037109375,23.0712890625,4,0.13845399061406072,1.2272713662631123,142.04129028320312,-4.600017566202626,145.93283081054688,1.2325564769802688,146.55825805664062,0.13845399061406072
3451,2013-06-24,140.92942810058594,142.04129028320312,140.02603149414062,141.27688598632812,978451.0,-0.007827739246808796,1.1481583891089189,-100.0,53.469405313941245,68.24420100834769,2.8602860443632494,-0.1445287257874952,-3.025872538851047,-3.800828030243622,14.076327091956136,2.0152587890625,3.0921779879752194,-0.5038101196288949,-6.085395476227461,5.077775236969671,-3.294602797928178,2.2869825586703882,6.825477600097656,11.504471208217229,-52.6895502102562,2.790792678299289,6,3.02288818359375,1.1813507080078125,-4.4822235107421875,-5.3508758544921875,25.572982788085938,0,0.14842207369874516,1.0,142.04129028320312,1.2272713662631123,142.04129028320312,-4.600017566202626,145.93283081054688,0.14842207369874516
3452,2013-06-25,142.52774047851562,142.94468688964844,140.30400085449222,141.1378936767578,1027938.0,0.011341225175404146,1.3749957113939428,-4.0000439155065655,59.45948466394986,67.80348013564263,1.2398393271187444,-1.4908946817842548,-4.540303490215223,-5.3951453424615465,14.9460418752331,2.6406860351562216,3.121053536489029,0.8860267639160213,-4.5206936999655625,6.292747227797605,-1.8173334680247706,3.589386995856813,4.91801025390626,31.858475864025525,-31.277397282967986,2.7033602319407923,6,1.4245758056640625,-0.416961669921875,-5.993671417236328,-6.949188232421875,24.947555541992188,1,0.13554361783241475,1.1481583891089189,140.92942810058594,1.0,142.04129028320312,1.2272713662631123,142.04129028320312,0.13554361783241475
3453,2013-06-26,142.24977111816406,143.84808349609375,141.34637451171875,142.59722900390625,761467.0,-0.0019502825163600912,-1.3225788172629462,-0.24999725531097328,57.25490905208193,66.19538289666662,1.4648684934608127,-0.9957985887347434,-4.249401855190683,-5.132510248439985,15.752858000746178,2.501708984375,3.26902942444039,0.43780212402344887,-4.810184805700061,5.685789053746959,-2.186191340838292,3.0617955888851895,4.899190844726576,43.835612317946925,-17.112347136744695,2.6239934648617544,6,1.702545166015625,-0.1389923095703125,-5.559345245361328,-6.6712188720703125,25.920440673828125,2,0.14997552690104698,1.3749957113939428,142.52774047851562,1.1481583891089189,140.92942810058594,1.0,142.04129028320312,0.14997552690104698
3454,2013-06-27,143.36163330078125,143.987060546875,142.18026733398438,142.3192596435547,655010.0,0.00781626693580817,-1.7368226415966532,-3.0,54.583348200521314,64.090260150106,0.49188651002194206,-1.7254400474738532,-5.308261729020558,-6.244520193302861,16.836865856503675,1.806793212890625,3.0948481450221266,1.2508499145507699,-3.6015429860159145,6.103242815117454,-1.1753465357325865,3.6770463648341263,3.5024114433593923,84.21048576601564,24.2757894217536,2.426196450283344,6,0.5906829833984375,-1.2508544921875,-6.671207427978516,-7.7830810546875,26.128921508789062,3,0.14590401547659537,-1.3225788172629462,142.24977111816406,1.3749957113939428,142.52774047851562,1.1481583891089189,140.92942810058594,0.14590401547659537
3455,2013-06-28,141.6243438720703,143.77857971191406,141.6243438720703,143.29214477539062,1096349.0,-0.012118231277862157,-1.5833249467068005,-1.6000029277004377,51.984120760293536,61.625974569298435,2.077220917269898,0.3240086652714922,-3.4855383853482067,-4.468660364577261,17.909475558920256,2.15423583984375,2.9204823282008476,-0.6740676879882699,-5.108515271344373,3.7603798953678336,-2.891291479666336,1.543156103689796,4.9661803420703166,40.35093801764321,-18.511537017134664,2.217223791678057,6,2.327972412109375,0.4864349365234375,-4.933917999267578,-6.0457916259765625,27.935714721679688,4,0.1486751107822848,-1.7368226415966532,143.36163330078125,-1.3225788172629462,142.24977111816406,1.3749957113939428,142.52774047851562,0.1486751107822848
3456,2013-07-01,142.3887481689453,142.59722900390625,141.0684051513672,141.69383239746094,657999.0,0.005397407507606866,1.7499862765548664,-0.41666590424607275,46.460147757789144,58.41682431013757,0.9436029439554545,-0.11229485038924736,-4.057533312338677,-5.217397515744608,18.63039797487995,1.5288238525390625,2.7056693134530008,-0.1216133117675895,-4.10325159043623,3.860024966901051,-2.1124324511019097,1.8692058275667307,3.9391963363953266,56.60367978191396,1.8399342101754925,1.9908191393343224,7,1.563568115234375,-0.24322509765625,-5.646205902099609,-6.8101959228515625,26.406890869140625,0,0.15959007624532107,-1.5833249467068005,141.6243438720703,-1.7368226415966532,143.36163330078125,-1.3225788172629462,142.24977111816406,0.15959007624532107
3457,2013-07-02,143.50062561035156,143.987060546875,141.69383239746094,142.45823669433594,824567.0,0.007808745112970472,1.2758646798715851,1.5000219577532827,49.79254094970143,55.09264694445071,-0.7237183577657618,-0.9788091548421676,-4.883945132709357,-6.298106486171832,19.331387351226446,2.2932281494140625,2.3618495944845677,0.8026359558105582,-2.97959660119119,4.584868512812307,-1.088480322690316,2.6937522343114324,2.5752423745410624,83.33359473433816,29.263136704910195,1.8911162785008688,7,-0.938140869140625,-1.3551025390625,-6.758083343505859,-7.9220733642578125,23.905181884765625,1,0.1602904877974347,1.7499862765548664,142.3887481689453,-1.5833249467068005,141.6243438720703,-1.7368226415966532,143.36163330078125,0.1602904877974347
3458,2013-07-03,143.0836639404297,143.77857971191406,141.90231323242188,143.43112182617188,621058.0,-0.0029056435687887516,2.599988289198249,-0.3333284539040314,50.84746393498295,53.88472574937472,-0.8419536412577315,-0.2633857297232396,-4.234243724006063,-5.840988705094219,20.070259064514357,1.8762664794921875,1.85661999654576,0.1876228332519645,-3.200629011782951,3.5758746782868798,-1.5065030892654931,1.8817487557694221,2.750210584832871,69.04750701861698,14.896806046345247,1.6941259225174627,7,-1.077117919921875,-0.938140869140625,-6.341121673583984,-7.5051116943359375,24.46112060546875,2,0.17047111744519716,1.2758646798715851,143.50062561035156,1.7499862765548664,142.3887481689453,-1.5833249467068005,141.6243438720703,0.17047111744519716
3459,2013-07-04,148.6430206298828,149.19894409179688,144.4040069580078,144.54299926757812,1226845.0,0.038853888252174285,-1.1904662323947344,-11.800052698607878,61.20402934249632,53.8950499973064,-5.997025398861069,-5.393227391706887,-9.471299400780822,-11.34409795788855,21.428187646819293,6.1152801513671875,1.3203082371443315,5.298757171630854,1.3734331502964778,9.22408119296523,3.33609516096368,7.261419182298027,-8.616989135742188,93.16252629761486,39.30568080237026,1.9626620106671826,7,-4.0305328369140625,-5.8373260498046875,-11.309799194335938,-13.064468383789062,19.040756225585938,3,0.1313697143623822,2.599988289198249,143.0836639404297,1.2758646798715851,143.50062561035156,1.7499862765548664,142.3887481689453,0.1313697143623822
3460,2013-07-05,146.55825805664062,148.5040283203125,146.48876953125,148.36505126953125,624260.0,-0.014025297416642157,-1.0714252105585094,-0.4406789753590449,52.750818260242994,53.81520699133994,-3.5806981108231355,-3.0949754136101433,-7.086296120612474,-9.22129715091728,21.672581170789133,2.1542510986328125,0.6941946141068343,2.97772216796875,-1.1292058944200107,7.084650230357511,0.9242581367743696,5.03118619916313,-6.3487683105468875,67.52138997791094,17.46772338376222,2.0534640311943826,7,-1.8067855834960938,-3.7525634765625,-9.329277038574219,-10.979705810546875,20.500091552734375,4,0.156472225154771,-1.1904662323947344,148.6430206298828,2.599988289198249,143.0836639404297,1.2758646798715851,143.50062561035156,0.156472225154771
3461,2013-07-08,149.4074249267578,149.96336364746094,147.53114318847656,147.7396240234375,572039.0,0.019440507194183887,-1.3333308936008257,-0.923072375643949,56.15615655218571,53.448170534477256,-5.700231554432548,-5.561570502126244,-9.696736773932969,-11.908951749037556,22.055302114320448,3.4051055908203125,0.6912432231176808,5.402989196777355,0.736241927230509,10.069736466324201,3.069615562003918,7.736362831550792,-9.018146093750005,93.27726440717997,45.74168134952085,2.333373634773427,7,-3.89154052734375,-6.219520568847656,-12.074203491210938,-13.828872680664062,19.249237060546875,0,0.13488374943127068,-1.0714252105585094,146.55825805664062,-1.1904662323947344,148.6430206298828,2.599988289198249,143.0836639404297,0.13488374943127068
3462,2013-07-09,149.47691345214844,150.79725646972656,149.05996704101562,149.68539428710938,685436.0,0.00046509419076512515,-2.3333333333333335,-0.12500343089267252,57.84614906483997,53.51386386922815,-5.230342574940238,-5.439247123547716,-9.53297092225165,-11.853719607715874,22.0760144586522,1.7372894287109375,0.7307509834134862,5.173663330078114,-0.08504183042515479,10.432368490581382,2.5443107498264794,7.803015910329748,-8.70467122656251,85.15625134019167,38.65606665865928,2.6293525802516364,7,-3.5440826416015625,-5.663581848144531,-12.10894775390625,-13.898361206054688,18.901779174804688,1,0.1292422029581306,-1.3333308936008257,149.4074249267578,-1.0714252105585094,146.55825805664062,-1.1904662323947344,148.6430206298828,0.1292422029581306
3463,2013-07-10,152.18710327148438,152.81253051757812,149.12945556640625,149.7548828125,1325989.0,0.018131159901181304,1.0,-11.66639830198346,73.70129036857489,55.63807966567855,-7.132769394708021,-7.874503583116052,-11.980325510772872,-14.431039706146748,21.706947249597103,3.683074951171875,1.1277297835119384,7.4530036926269645,1.1407527494956753,13.765254635758254,4.29687822106132,10.609129164192609,-10.813360191250013,92.56198497081085,39.20133063102959,3.1561254715656513,7,-5.246635437011719,-6.39324951171875,-13.985237121582031,-16.608551025390625,15.983108520507812,2,0.09999995989465926,-2.3333333333333335,149.47691345214844,-1.3333308936008257,149.4074249267578,-1.0714252105585094,146.55825805664062,0.09999995989465926
3464,2013-07-11,163.02781677246094,164.9040985107422,154.96676635742188,154.96676635742188,2384536.0,0.07123280007267097,-1.4655179267408558,3.3142762142561386,82.5430860082805,59.03352024878821,-16.640379802066462,-18.047871888061138,-22.420093661114095,-25.11111266133173,22.893336794926956,12.716995239257812,1.5962030204848645,17.282611083984364,7.0253306044000965,27.53989156356863,12.15397084419223,22.411251323776497,-20.73897069723907,89.81130480823487,29.155252280854235,5.128640239792141,7,-10.04156494140625,-11.083946228027344,-24.825950622558594,-27.449264526367188,6.0457916259765625,3,0.02770673043939409,1.0,152.18710327148438,-2.3333333333333335,149.47691345214844,-1.3333308936008257,149.4074249267578,0.02770673043939409
3465,2013-07-12,160.9430694580078,164.48715209960938,160.17864990234375,163.02781677246094,1459613.0,-0.01278767854299867,-1.3846127860822566,-0.2586198084760425,80.12550782850602,62.77411581220119,-12.881738145058222,-15.418189160993279,-19.975002614710036,-22.84292893641171,23.668869424909488,4.308502197265625,2.1687892138656366,14.35006332397461,2.0960436579422606,26.604082990006958,8.22305349095842,20.477073156990798,-16.392698139233914,77.20002740317983,9.900047953165256,6.127009833016176,7,-7.64410400390625,-8.999198913574219,-22.619590759277344,-25.364517211914062,4.447479248046875,4,0.041882557727778824,-1.4655179267408558,163.02781677246094,1.0,152.18710327148438,-2.3333333333333335,149.47691345214844,0.041882557727778824
3466,2013-07-15,161.22103881835938,164.07020568847656,160.8735809326172,161.08204650878906,1095207.0,0.0017271284888977778,-10.500233304970768,-0.0666710582173232,79.30281775710323,66.05303545746804,-11.406984176999885,-15.229097132623679,-19.843883924879805,-22.932873691738052,24.05622377129574,3.196624755859375,2.8152671458650502,13.835825347900396,-0.029795126770522984,27.701445822571316,6.9030151105649225,20.76863558523587,-14.635294780388648,76.75442355789556,4.765971654812773,6.932810237335463,7,-7.817832946777344,-8.755973815917969,-21.61196517944336,-25.121299743652344,2.3627166748046875,0,0.03620687990723259,-1.3846127860822566,160.9430694580078,-1.4655179267408558,163.02781677246094,1.0,152.18710327148438,0.03620687990723259
3467,2013-07-16,161.1515350341797,161.84646606445312,160.3871307373047,161.42950439453125,579086.0,-0.0004311086486546989,1.6249571148224897,-1.999890218465254,79.82452169859837,69.2727085423142,-9.577577491819085,-14.76737622067182,-19.373346872266893,-22.682717356955152,23.97898532496274,1.4593353271484375,3.743398210460043,13.036657714843756,-2.121406773760981,28.194722203448492,5.457625470541387,20.615689959146124,-12.733955548931817,76.21142050692247,0.6344844796030173,7.579032244302366,7,-6.4974822998046875,-8.686470031738281,-21.542461395263672,-25.051795959472656,1.7373046875,1,0.04657186139451408,-10.500233304970768,161.22103881835938,-1.3846127860822566,160.9430694580078,-1.4655179267408558,163.02781677246094,0.04657186139451408
3468,2013-07-17,161.7074737548828,163.09732055664062,160.24815368652344,161.22103881835938,554875.0,0.003449788552031041,-1.342867180687215,-1.749958829664599,79.46425289333727,71.30162227018543,-8.061681579686962,-14.841874476567966,-19.526965808197872,-23.058484661877827,23.81558442034917,2.8491668701171875,4.861186633318908,12.80386428833009,-3.4762381834499934,29.083966760110172,4.663813052440048,20.94391552422013,-11.64124236708551,67.83216353705856,-6.377870894953219,8.140051235890034,7,-6.011039733886719,-9.242408752441406,-21.855175018310547,-25.36450958251953,2.64068603515625,2,0.04125485802952178,1.6249571148224897,161.1515350341797,-10.500233304970768,161.22103881835938,-1.3846127860822566,160.9430694580078,0.04125485802952178
3469,2013-07-18,163.16680908203125,163.3057861328125,161.77696228027344,161.91595458984375,401182.0,0.009024538527888426,1.0000199616735868,2.5714733837322377,84.90985744841313,74.87484884664879,-8.095487041623784,-15.428413216220804,-20.578891258355867,-24.349525120658484,25.817344404932257,1.5983123779296875,5.995556708075554,13.206923675537098,-3.917889407153723,30.33173675822792,4.6445171341916875,21.76933021688251,-11.61679098193946,69.35494152895927,-8.760557840689515,8.562406541345412,7,-6.949188232421875,-10.701744079589844,-22.428489685058594,-26.024688720703125,0.62542724609375,3,0.030664341223008762,-1.342867180687215,161.7074737548828,1.6249571148224897,161.1515350341797,-10.500233304970768,161.22103881835938,0.030664341223008762
3470,2013-07-19,161.7074737548828,163.09732055664062,161.22103881835938,163.09732055664062,611562.0,-0.008943824637857367,1.6999835318658396,-1.111117888162389,80.6166806441035,77.59268485686187,-4.762026217159303,-13.091396667326194,-18.72518408031334,-22.72645325889539,27.832524841186356,1.945770263671875,7.241812395562675,10.764279174804699,-6.701145643906301,28.2297039935157,2.0315667654491847,19.496991584160213,-8.822047613725971,38.18158590238021,-40.892979342004416,8.732712409355505,7,-4.725440979003906,-9.242408752441406,-20.81279754638672,-24.565353393554688,1.6678009033203125,4,0.04555222138168036,1.0000199616735868,163.16680908203125,-1.342867180687215,161.7074737548828,1.6249571148224897,161.1515350341797,0.04555222138168036
3471,2013-07-22,161.84646606445312,162.33290100097656,160.9430694580078,161.6379852294922,360653.0,0.0008595292866981907,1.3529533330750054,-0.15000274468902675,79.99994011554705,80.05421719582932,-3.297778843009752,-12.208948445531377,-18.457818177360366,-22.724759006156347,30.752413756036656,1.38983154296875,7.920330747327739,9.857419586181635,-7.588284095831085,27.303123268194355,1.134567745175275,18.580271427187995,-7.759172686337763,52.27287471617137,-25.178056487508982,8.722851841006356,7,-4.829689025878906,-9.381401062011719,-20.847549438476562,-24.704345703125,-2.1542510986328125,0,0.021897806778123696,1.6999835318658396,161.7074737548828,1.0000199616735868,163.16680908203125,-1.342867180687215,161.7074737548828,0.021897806778123696
3472,2013-07-23,161.84646606445312,162.61087036132812,161.36001586914062,162.054931640625,476917.0,0.0,-1.1176409805998295,-0.9999268096318524,81.10595674344927,80.87695790414871,-1.5183016596735115,-11.26499184604296,-18.146134275439152,-22.5515757629002,33.516620177190035,1.2508544921875,9.079543777050901,8.891483306884766,-8.487672340502854,26.270638954272385,0.2019054831909557,17.581061130578576,-6.6774921730750805,52.27287471617137,-25.15704312009578,8.689577823693815,7,-1.9110336303710938,-9.381401062011719,-20.152633666992188,-24.495872497558594,-2.36273193359375,1,0.010734182036567175,1.3529533330750054,161.84646606445312,1.6999835318658396,161.7074737548828,1.0000199616735868,163.16680908203125,0.010734182036567175
3473,2013-07-24,163.58375549316406,164.41766357421875,161.91595458984375,162.1939239501953,624240.0,0.010734182036567175,-1.5714330525886542,-6.666959449568145,78.36406824831262,80.41262259748561,-1.6415990219793457,-11.933900727650837,-19.533924780509864,-24.07608170226743,36.19762709805223,2.571197509765625,10.086279118661139,9.562073516845714,-7.668736107541861,26.79288314123329,0.9466687046519269,18.177478329039502,-7.441269139849595,75.99984190487065,0.5368604881559662,8.615404812193786,7,-1.2508544921875,-11.118690490722656,-21.05602264404297,-25.503494262695312,-3.5440826416015625,2,-0.004248073223342863,-1.1176409805998295,161.84646606445312,1.3529533330750054,161.84646606445312,1.6999835318658396,161.7074737548828,-0.004248073223342863
3474,2013-07-25,164.27867126464844,164.34815979003906,162.5413818359375,163.51426696777344,443846.0,0.004248073223342752,3.00003378150125,0.5499978042246717,85.51528625995051,81.01148686764611,-2.391961913588318,-11.574866243562838,-19.875262055584585,-24.573095220053403,38.97469554865999,1.8067779541015625,11.182523903117897,9.211137390136713,-7.833521406642575,26.255796186916,0.6888079917470691,17.733466788526357,-7.260023695591201,95.99975407424323,18.725359107437427,8.522329398389644,7,-1.9457626342773438,-11.813606262207031,-21.507720947265625,-25.95519256591797,-5.698333740234375,3,0.00042299176670779204,-1.5714330525886542,163.58375549316406,-1.1176409805998295,161.84646606445312,1.3529533330750054,161.84646606445312,0.00042299176670779204
3475,2013-07-26,162.68035888671875,164.69561767578125,161.98544311523438,164.34815979003906,388592.0,-0.009729275052114628,1.2941172671673888,-2.181830884701373,78.00583262341202,80.86737740834707,-0.5825617494044195,-8.767734866545993,-17.914491213857758,-22.7708504198132,42.04405818452474,2.710174560546875,11.73698753794298,6.560024261474609,-9.564751235474915,22.684799758424134,-1.5023634870001388,14.622412009949358,-4.87316622349303,46.29625864585832,-27.757826006428836,8.06238774847476,7,-0.20847320556640625,-10.215293884277344,-19.544574737548828,-24.35688018798828,-1.0423736572265625,4,0.006834736836181188,3.00003378150125,164.27867126464844,-1.5714330525886542,163.58375549316406,-1.1176409805998295,161.84646606445312,0.006834736836181188
3476,2013-07-29,165.11257934570312,166.43292236328125,162.81935119628906,162.81935119628906,467996.0,0.014950916482044496,-2.1515147482517016,-1.3750011436308909,79.99997657850622,80.88687239500351,-2.6873153684947795,-9.91879675983131,-19.919393857950297,-24.987363229059525,45.61550744743582,3.7525634765625,10.895284742086773,7.856053161621105,-7.372211426700659,23.08431774994287,0.24192086746023733,15.470185455781973,-6.5956960977257495,73.97265218463686,1.2682686171933852,7.614132294160878,7,-1.7720413208007812,-11.883102416992188,-21.976795196533203,-26.789100646972656,-4.6559600830078125,0,-0.010521940208217173,1.2941172671673888,162.68035888671875,3.00003378150125,164.27867126464844,-1.5714330525886542,163.58375549316406,-0.010521940208217173
3477,2013-07-30,166.50241088867188,166.7108917236328,165.0430908203125,166.1549530029297,581718.0,0.00841747823500949,3.36357466514961,0.15151474825170172,78.9325492721282,80.82779421486916,-3.6188663814846507,-10.010268209587707,-20.850226265704066,-26.158982391981056,48.86068415524662,1.6678009033203125,10.284419080178253,8.09579544067384,-6.204242677371809,22.395833558719488,0.945776381651001,15.245814499696678,-7.035602946858035,95.65206322535889,24.407825651958944,7.150019059022827,7,-2.6754302978515625,-12.994964599609375,-23.470863342285156,-28.178932189941406,-4.7254486083984375,1,-0.040901485368911805,-2.1515147482517016,165.11257934570312,1.2941172671673888,162.68035888671875,3.00003378150125,164.27867126464844,-0.040901485368911805
3478,2013-07-31,167.4752960205078,167.54478454589844,165.59901428222656,166.36343383789062,646619.0,0.0058430693384159405,2.1111436413540714,3.199991216898687,64.95325280832009,78.61039369930327,-4.120901753819368,-9.55182609212153,-21.34110351864217,-26.920207196979277,52.321785125794705,1.945770263671875,9.7554599152528,7.849098968505871,-5.039355407732842,20.737553344744583,1.4048717803865145,14.293326156625227,-6.994316349239313,98.75005832512207,28.6211741828685,6.4442271881193545,7,-3.2313690185546875,-13.168701171875,-24.443748474121094,-29.151817321777344,-6.8796844482421875,2,-0.047717854988414854,3.36357466514961,166.50241088867188,-2.1515147482517016,165.11257934570312,1.2941172671673888,162.68035888671875,-0.047717854988414854
3479,2013-08-01,168.1702117919922,168.6566619873047,166.98886108398438,167.54478454589844,425850.0,0.004149362849308114,1.0869324473975637,0.5625042886354591,76.80403386454184,78.18676627935197,-4.505218899284955,-9.179439419527625,-21.56736226506476,-27.36509498607421,54.3628749074459,1.6678009033203125,9.238279139279655,7.56765518188476,-4.764055595521057,19.899365959290577,1.4017997931818513,13.733510570587669,-6.559023340782886,92.70822611818255,22.504115824008423,6.165855388702912,8,-3.3703460693359375,-13.30767822265625,-25.13866424560547,-29.84673309326172,-7.296630859375,3,-0.04834708153002898,2.1111436413540714,167.4752960205078,3.36357466514961,166.50241088867188,-2.1515147482517016,165.11257934570312,-0.04834708153002898
3480,2013-08-02,169.4905548095703,169.4905548095703,167.75326538085938,168.10072326660156,414651.0,0.007851230033599776,1.5,2.2222113789401776,78.46880702812363,78.01664038074938,-5.146654053264001,-9.163479895806319,-22.313393166889483,-28.430741869304484,56.55211481529587,1.7372894287109375,8.752157041694716,7.741383361816418,-3.287739418876214,18.77050614250905,2.226821971470116,13.25594475216272,-6.6111811218638366,100.0,29.3593954158209,5.514561390346312,8,-4.065269470214844,-14.211074829101562,-26.459007263183594,-31.167076110839844,-10.076309204101562,4,-0.06437065060890468,1.0869324473975637,168.1702117919922,2.1111436413540714,167.4752960205078,3.36357466514961,166.50241088867188,-0.06437065060890468
3481,2013-08-05,169.56005859375,169.8380126953125,168.51766967773438,169.4210662841797,341130.0,0.00041007467500353556,2.8000922245888322,0.1000065873259848,78.94735736205826,77.77679600503926,-4.477807108928175,-8.058975395811387,-21.804897277866445,-28.252545922415408,58.51691645343472,1.320343017578125,7.958494071512263,6.80325546264649,-3.1034905415801575,16.710001466873138,1.8498824605331663,11.756628464759814,-5.358448681670751,94.20315682281058,23.264769037464717,4.953373002113323,8,-3.683074951171875,-14.106849670410156,-26.52851104736328,-31.23657989501953,-6.39324951171875,0,-0.04672134127553207,1.5,169.4905548095703,1.0869324473975637,168.1702117919922,2.1111436413540714,167.4752960205078,-0.04672134127553207
3482,2013-08-06,168.79563903808594,169.69903564453125,168.37869262695312,169.4905548095703,414742.0,-0.004508252485896702,1.3749794148322996,-4.999670655395763,74.05654710117909,77.29818254424664,-2.932351764836369,-6.0850193576799825,-20.493048021494076,-27.249014446870888,60.3617440711686,1.320343017578125,7.390981997241568,5.072899627685558,-2.974768739137687,13.120567994508804,1.0490654442739356,9.096733811097181,-3.4667485693600497,75.40990687779644,3.910119748756628,4.02383418341162,8,-2.8839111328125,-13.029716491699219,-25.746719360351562,-30.47216033935547,-6.39324951171875,1,-0.049403052252487756,2.8000922245888322,169.56005859375,1.5,169.4905548095703,1.0869324473975637,168.1702117919922,-0.049403052252487756
3483,2013-08-07,167.4058074951172,168.86512756347656,166.9193572998047,168.7261505126953,367330.0,-0.008233811909412858,1.43480419300021,1.9000043915506566,64.45494572507573,74.95814470703833,-1.0542082593580346,-3.6855413874535543,-18.576331578330212,-25.62905411970314,61.5467320208259,1.945770263671875,6.846933272364595,2.922132873535162,-3.174410247924328,9.018675994994652,-0.1261386871945831,5.970404434264907,-1.175092581073983,16.666928067671492,-52.82787128220737,3.0482715607297397,8,-1.49407958984375,-11.53564453125,-25.051803588867188,-29.08232879638672,-5.14239501953125,2,-0.03362395426459697,1.3749794148322996,168.79563903808594,2.8000922245888322,169.56005859375,1.5,169.4905548095703,-0.03362395426459697
3484,2013-08-08,167.54478454589844,167.9617462158203,166.2244415283203,167.68377685546875,489198.0,0.0008301805825063902,3.999934128186549,0.10526984860741939,71.87497855696984,74.27693869965586,-0.7612150603922601,-3.6562242416252673,-18.128900132954925,-25.519223727055987,61.013552818353425,1.7373046875,6.288558657322625,2.83526153564452,-3.367928690270361,9.0384517615594,-0.2663335773129347,5.9368566486019745,2.2932281494140625,36.53845341801122,-35.39224304000793,3.101595112957445,8,-1.2161026000976562,-10.423774719238281,-25.46875,-29.22130584716797,-5.211883544921875,3,-0.04147651025048238,1.43480419300021,167.4058074951172,1.3749794148322996,168.79563903808594,2.8000922245888322,169.56005859375,-0.04147651025048238
3485,2013-08-09,167.68377685546875,168.51766967773438,166.6414031982422,167.61428833007812,387588.0,0.0008295830272904148,1.160011945122701,-0.4999451092326271,71.87497855696984,73.37416114170739,-0.12944721173582252,-3.4407351753167745,-17.683460021819712,-25.409403261889224,60.49158131903809,1.8762664794921875,5.846815396262372,2.637218475341797,-3.4354313306299105,8.709868281313504,-0.3991064276440568,5.6735433783276505,2.0819644165038937,40.38485087767451,-32.62658333574339,3.036324902985848,8,-0.24322509765625,-9.5203857421875,-23.974685668945312,-27.518768310546875,-1.6678009033203125,4,-0.04061332617001734,3.999934128186549,167.54478454589844,1.43480419300021,167.4058074951172,1.3749794148322996,168.79563903808594,-0.04061332617001734
3486,2013-08-12,167.058349609375,168.10072326660156,165.87698364257812,167.75326538085938,418236.0,-0.0037298017603266675,2.2000131746519695,-10.000439174352218,68.65669359120295,72.23239939938237,0.8951477648519699,-2.482866512193368,-16.477779298093623,-24.536274073552136,59.778463223893105,2.2237396240234375,5.163648531363322,1.719925689697277,-4.13579762096515,7.575649000359704,-1.2079359656339363,4.64778734502849,2.6365656677245966,30.909207048809893,-42.87795055733186,2.9278616553312062,8,0.6601638793945312,-8.373771667480469,-23.279766082763672,-26.58062744140625,-3.4745941162109375,0,-0.04575709039254916,1.160011945122701,167.68377685546875,3.999934128186549,167.54478454589844,1.43480419300021,167.4058074951172,-0.04575709039254916
3487,2013-08-13,168.6566619873047,168.6566619873047,166.78038024902344,167.058349609375,596901.0,0.0095673899668407,1.3478285774294252,-2.300008783101313,68.34170078010351,72.60889361846941,-0.4083953666876141,-3.678693011087944,-17.51682836752454,-25.866198925458775,59.291266034111345,1.87628173828125,4.921943468456277,2.942981719970703,-2.7424460496547454,8.628409489596152,0.10026783515797888,5.785695604783427,0.8855360244140513,93.02357645112367,18.710109953799858,2.842713884812723,8,-0.799163818359375,-9.207672119140625,-24.304767608642578,-27.553504943847656,-5.3508758544921875,1,-0.03255046578407128,2.2000131746519695,167.058349609375,1.160011945122701,167.68377685546875,3.999934128186549,167.54478454589844,-0.03255046578407128
3488,2013-08-14,168.37869262695312,168.6566619873047,167.4058074951172,168.51766967773438,328088.0,-0.0016481374472624433,4.999853619263705,-0.08695237095095802,65.2849658405056,71.32899717135426,0.01251302524602238,-3.0306919758833715,-16.65113245480879,-25.316514383303428,58.641315566481886,1.2508544921875,4.3566472847875275,2.331451416015625,-3.1432129972861844,7.806115829317434,-0.4058807906352797,5.06878362266653,1.0168968099999915,89.99994510591813,17.66833838410676,2.737332206650908,8,-0.5211944580078125,-8.89495849609375,-23.505611419677734,-26.789100646972656,-4.3084869384765625,2,-0.035493226650871845,1.3478285774294252,168.6566619873047,2.2000131746519695,167.058349609375,1.160011945122701,167.68377685546875,-0.035493226650871845
3489,2013-08-15,168.1702117919922,168.7261505126953,167.26683044433594,168.23971557617188,502267.0,-0.0012381663719341907,1.7999941445991245,0.5001097935880544,72.83231858618242,70.70272067780525,0.24696485285608105,-2.5593696328775764,-15.86315229327937,-24.838101010729844,57.901054328690414,1.459320068359375,3.756322285066773,1.872800445556635,-3.504053995602021,7.249654886715291,-0.8156267750226789,4.561227666135949,1.0846334131859408,80.4876742554479,4.661895042064188,2.6884272205793214,8,-0.312713623046875,-5.767822265625,-21.803050994873047,-24.391624450683594,-3.961029052734375,3,-0.035123933385493356,4.999853619263705,168.37869262695312,1.3478285774294252,168.6566619873047,2.2000131746519695,167.058349609375,-0.035123933385493356
3490,2013-08-16,169.0736083984375,169.0736083984375,167.19732666015625,168.37869262695312,450565.0,0.005371918110935736,4.400026349303939,-9.998243688254664,68.87411151568735,69.58347113931958,-0.8066200850665268,-3.0383990140324215,-16.234052089932135,-25.470228909287982,57.42389033420695,1.87628173828125,3.711894401077245,2.4078903198242188,-2.6445072034894395,7.460287843137877,-0.11830844183259615,4.934089081481034,0.04612234423663608,100.0,22.95088371309849,2.5261987616568264,8,-1.2855987548828125,-4.065277099609375,-16.60854721069336,-19.249237060546875,-5.6288299560546875,4,-0.03986847776724467,1.7999941445991245,168.1702117919922,4.999853619263705,168.37869262695312,1.3478285774294252,168.6566619873047,-0.03986847776724467
3491,2013-08-19,165.3905487060547,169.2126007080078,165.11257934570312,169.0736083984375,881807.0,-0.02178376464115761,1.0701719242962968,-5.300008783101313,45.65220763815713,66.42743342120603,2.4840172606429007,0.9737108418183027,-12.021190995873951,-21.472426541595183,56.589966245978914,4.1000213623046875,3.347500217794334,-1.4523735046386719,-6.018259925724919,3.1135129164475757,-3.7353167151817956,0.8305697059044519,0.4864349365234375,6.779705171958214,-65.1107126538836,2.2829432105431184,8,1.7720413208007812,-0.34746551513671875,-12.76913070678711,-15.357696533203125,-3.4051055908203125,0,0.0037815174505848592,4.400026349303939,169.0736083984375,1.7999941445991245,168.1702117919922,4.999853619263705,168.37869262695312,0.0037815174505848592
3492,2013-08-20,163.58375549316406,165.321044921875,162.47189331054688,165.321044921875,643763.0,-0.01092440424816421,2.2799964867594746,0.4716973315159525,35.7143177225003,63.234030309808766,3.8819896295582907,3.0749869714027795,-9.777558181539973,-19.388160607541465,55.18805010402736,2.9186553955078125,2.743776086937771,-3.3460311889648438,-7.564572949788868,0.8725105718591806,-5.455302069376842,-1.2367603085528458,5.62884521484375,16.494740344848662,-49.850125164027205,2.1092708804120113,8,2.2584915161132812,1.4593276977539062,-10.649620056152344,-13.5509033203125,-2.0152587890625,1,0.0,1.0701719242962968,165.3905487060547,4.400026349303939,169.0736083984375,1.7999941445991245,168.1702117919922,0.0
3493,2013-08-21,162.8888397216797,164.9735870361328,162.8888397216797,164.1396942138672,682474.0,-0.004248073223342863,-2.3333170684102664,0.7200035132405253,30.61230434178627,58.649288730343926,4.323448862756919,3.9159445625446665,-8.647111269920742,-18.445845394277228,53.46997384549024,2.084747314453125,2.061399198404388,-4.006201171875006,-8.350359536616821,0.3379571928668099,-6.1782803542459135,-1.8341219895040979,6.323760986328125,6.1854993333469155,-54.47721364620876,2.1720791823709087,8,2.9534072875976562,2.1542434692382812,-9.329280853271484,-12.855987548828125,-1.38983154296875,2,0.0025596990674452424,2.2799964867594746,163.58375549316406,1.0701719242962968,165.3905487060547,4.400026349303939,169.0736083984375,0.0025596990674452424
3494,2013-08-22,164.34815979003906,165.25155639648438,162.68035888671875,162.81935119628906,525044.0,0.00895899357410146,-1.846144751287898,-1.2222113789401776,31.313155956954148,54.142419552564405,2.640700001825337,2.5951521219927827,-9.620319765497811,-19.66008338856659,51.696404586300936,2.571197509765625,1.5073599901894283,-2.5503555297851506,-6.885805567808063,1.785094508237762,-4.718080548796621,-0.38263051077368004,4.729626770019536,27.834860183946454,-26.70141519932144,2.1677250190114585,8,1.4940872192382812,1.0423812866210938,-10.267410278320312,-14.3153076171875,-3.40509033203125,3,-0.001691251681294137,-2.3333170684102664,162.8888397216797,2.2799964867594746,163.58375549316406,1.0701719242962968,165.3905487060547,-0.001691251681294137
3495,2013-08-23,163.792236328125,165.0430908203125,162.61087036132812,164.34815979003906,538444.0,-0.0033825962068834148,1.4999882370470283,-0.36363182689236667,29.75608763364731,49.82013000172489,2.8905264388330068,3.4136660917575057,-8.61280682524432,-18.890890801951684,50.123297487667365,2.432220458984375,1.1887813203542237,-3.1618728637695312,-7.293290749876292,0.9695450223372291,-5.227581806822911,-1.096163920716151,5.1534323669433775,19.587603195407453,-28.694656484711913,2.065708943053386,8,2.0500106811523438,1.5983047485351562,-9.45089340209961,-13.585655212402344,-4.1695098876953125,4,0.002545581039003153,-1.846144751287898,164.34815979003906,-2.3333170684102664,162.8888397216797,2.2799964867594746,163.58375549316406,0.002545581039003153
3496,2013-08-26,163.37527465820312,164.69561767578125,162.61087036132812,163.6532440185547,435364.0,-0.0025456741984191122,-1.307696205524918,0.5000137238218099,30.499987374333443,45.61549517886155,3.050940998640442,3.893417356573508,-7.784595290861716,-18.27534413679288,48.21555045229286,2.084747314453125,0.7231177869940666,-3.491969299316395,-7.853085244795238,0.8691466461624486,-5.672527272055817,-1.3114113265769731,5.440918529174809,31.70702970190979,-12.600809675760516,2.1805579727394213,8,2.4669723510742188,2.0152664184570312,-8.651725769042969,-12.855979919433594,-2.9186553955078125,0,0.00042542413057966577,1.4999882370470283,163.792236328125,-1.846144751287898,164.34815979003906,-2.3333170684102664,162.8888397216797,0.00042542413057966577
3497,2013-08-27,159.6922149658203,163.3057861328125,159.41424560546875,163.16680908203125,935499.0,-0.022543556239388862,1.0740788933301346,12.499917659329197,26.180249017087405,41.27052664292619,5.954887518652129,7.420571101379551,-3.762688910929228,-14.436401611720413,45.90888081012932,3.961029052734375,0.11764783238587029,-6.834519195556652,-12.251273473579772,-1.4177649175335318,-9.542896334568212,-4.126142056545092,8.997092224021003,4.761942104905451,-41.26425419452176,2.708377139011563,8,4.621208190917969,4.9339141845703125,-4.9512939453125,-9.172920227050781,-0.069488525390625,1,0.01436030021817225,-1.307696205524918,163.37527465820312,1.4999882370470283,163.792236328125,-1.846144751287898,164.34815979003906,0.01436030021817225
3498,2013-08-28,159.48373413085938,160.59561157226562,158.788818359375,159.2057647705078,516519.0,-0.0013055165839208627,-2.2500308781753056,-0.0800005269837645,25.213688446983028,35.97956773857071,5.329368735339983,7.37791614565117,-3.1906351950590306,-14.067229318532213,43.45200457688005,1.806793212890625,-0.4549206571902573,-6.643421936035168,-12.8822081636811,-0.404635708389236,-9.76281504985812,-3.524028822212216,8.834570595607033,10.75265262949129,-34.96698926559793,3.1193931138229605,8,4.516975402832031,4.829681396484375,-3.2834854125976562,-8.964439392089844,0.416961669921875,2,0.013071944826245518,1.0740788933301346,159.6922149658203,-1.307696205524918,163.37527465820312,1.4999882370470283,163.792236328125,0.013071944826245518
3499,2013-08-29,160.0396728515625,160.73458862304688,158.3718719482422,159.6922149658203,698372.0,0.003485864710484954,1.7200035132405251,1.2499862765548664,27.08332570914135,31.336147093398928,3.9100052415761013,6.515689149678451,-3.2435897166649283,-14.415448226394119,40.77276613998478,2.3627166748046875,-1.1807296767782987,-5.680956268310553,-12.400288105405792,1.0383755687846872,-9.040622186858172,-2.3212903497629327,7.706862692878417,24.999942818586245,-20.51072894635522,3.359665918547614,8,3.7525634765625,4.065269470214844,-2.6406898498535156,-9.416145324707031,-8.40850830078125,3,0.009118584793046836,-2.2500308781753056,159.48373413085938,1.0740788933301346,159.6922149658203,-1.307696205524918,163.37527465820312,0.009118584793046836
3500,2013-08-30,158.58033752441406,160.17864990234375,156.84304809570312,159.97018432617188,896847.0,-0.009118584793046725,2.6923206850830597,-4.0000439155065655,25.793634542544282,29.129638971664164,4.162018273992828,7.500293394226446,-1.2878573498358605,-12.764756527426869,38.04892475581487,3.335601806640625,-1.928353782667159,-6.594780731201183,-13.780725036471637,0.5911635740692702,-10.187752883836396,-3.0018085785659707,8.416224932330948,22.123833618977663,-24.191441940766154,3.5929721526352223,8,2.501708984375,4.76019287109375,-1.1813507080078125,-7.956809997558594,-5.42034912109375,4,0.01489927421317283,1.7200035132405251,160.0396728515625,-2.2500308781753056,159.48373413085938,1.0740788933301346,159.6922149658203,0.01489927421317283
3501,2013-09-02,161.6379852294922,161.6379852294922,158.788818359375,159.1362762451172,538395.0,0.019281379727214887,1.277776422367522,-1.7999890212438932,31.501839456543948,28.66158583100235,0.5767414022050161,4.025081133018716,-3.7674991248119056,-15.588023676560567,34.879286772301995,3.057647705078125,-2.7420160048329763,-3.1410293579101562,-10.181142617445943,3.8990839016256302,-6.661085987678035,0.3790272718577228,4.343225791148626,74.19358646840219,32.390907375572,3.5200566297678915,9,-0.5906829833984375,1.702545166015625,-4.1695098876953125,-11.014457702636719,-24.32214355468747,0,-0.012467730194738902,2.6923206850830597,158.58033752441406,1.7200035132405251,160.0396728515625,-2.2500308781753056,159.48373413085938,-0.012467730194738902
3502,2013-09-03,160.4566192626953,161.7074737548828,159.48373413085938,161.7074737548828,426183.0,-0.007308714997403487,2.555552844735044,-0.5,30.069934365036033,28.601322500252323,1.4168737034930814,4.795546528942452,-2.0614638418316247,-14.177876795208078,31.617189350829157,2.2237396240234375,-3.63334046285442,-3.9054443359374886,-10.931681506387065,3.1207928345120877,-7.418562921162277,-0.3923257507127005,4.610775465451724,74.28566947411346,36.98593606360187,3.513118585224792,9,0.5906829833984375,2.8839111328125,-2.171611785888672,-9.068679809570312,-21.750930786132812,1,0.0,1.277776422367522,161.6379852294922,2.6923206850830597,158.58033752441406,1.7200035132405251,160.0396728515625,0.0
3503,2013-09-04,161.77696228027344,161.91595458984375,159.83119201660156,160.526123046875,533123.0,0.008228660329783644,1.7272763566317009,-0.9999878013076998,34.76821577258258,28.98521803532215,-0.08691557030715558,3.195729434255213,-2.8220163429736544,-15.293835786642092,29.069289484478546,2.0847625732421875,-3.9631472719099463,-2.303659057617182,-9.26720653043435,4.659888415199987,-5.78543279402578,1.1781146787914167,2.4679977846292047,97.26010503582407,62.72078434822157,3.4817737364085866,9,-0.833892822265625,1.563568115234375,-3.1097488403320312,-10.250038146972656,-22.793319702148438,2,-0.013316085365180808,2.555552844735044,160.4566192626953,1.277776422367522,161.6379852294922,2.6923206850830597,158.58033752441406,-0.013316085365180808
3504,2013-09-05,160.59561157226562,162.74984741210938,160.17864990234375,161.84646606445312,589878.0,-0.007302342010608198,-1.4666393418625758,-1.0000121988411101,30.06537073314246,29.019582824154945,0.5656410415631399,4.03673763518367,-1.1189049744951376,-13.899580467874472,26.658093922376537,2.571197509765625,-4.041116405886953,-3.1375511169433707,-10.066704399510996,3.791602165624255,-6.602127758227198,0.3270255243404563,2.9091572957170797,63.52955764282836,35.730963728666836,3.4645766412838133,9,0.1737213134765625,2.7449188232421875,-1.3203506469726562,-8.651741027832031,-20.083145141601562,3,-0.004327115571098106,1.7272763566317009,161.77696228027344,2.555552844735044,160.4566192626953,1.277776422367522,161.6379852294922,-0.004327115571098106
3505,2013-09-06,160.8735809326172,160.8735809326172,158.85830688476562,160.526123046875,919195.0,0.0017308652311864847,10.600105397215756,-0.2777764223675222,37.354092584460126,29.781150069724575,-0.18984233882159174,3.3965486012480426,-0.805119472049455,-13.935346898094565,24.20676899810822,2.0152740478515625,-3.9875160951892497,-2.5190719604492244,-9.298506059947755,4.260362139049306,-5.90878901019849,0.8706450893000408,1.9650158581375479,52.631842520898346,21.25849479739498,3.3897170497492652,9,-0.799163818359375,2.466949462890625,-1.0423812866210938,-8.373771667480469,-21.68145751953125,4,-0.057451424455499445,-1.4666393418625758,160.59561157226562,1.7272763566317009,161.77696228027344,2.555552844735044,160.4566192626953,-0.057451424455499445
3506,2013-09-09,159.41424560546875,160.9430694580078,158.788818359375,160.9430694580078,611351.0,-0.009071317482263863,1.8181809108420748,-4.400026349303939,38.095242244456784,31.10503820609895,0.7247476496214347,4.483726897151229,1.2165710118535458,-12.192123574177288,22.089820056499654,2.1542510986328125,-4.1064609377247905,-3.5962020874023324,-10.367382932856742,3.1749787580520774,-6.981792510129537,-0.21061166467512749,3.335601806640625,15.78951423398436,-16.744379885217104,3.3855904227272107,9,0.3822021484375,3.9262847900390625,0.9381370544433594,-6.497489929199219,-18.137359619140625,0,-0.03923273718979281,10.600105397215756,160.8735809326172,-1.4666393418625758,160.59561157226562,1.7272763566317009,161.77696228027344,-0.03923273718979281
3507,2013-09-10,163.16680908203125,163.93121337890625,160.24815368652344,160.24815368652344,1609934.0,0.023539699744586473,-1.5238057895094548,-1.9090854650524487,50.67568018669945,33.93414839940077,-2.7749257688645343,0.31493644908078977,-1.9542822646072295,-15.598370144871922,19.689589801772165,4.5169677734375,-4.076789207786902,0.43085403442381676,-5.8001383927068275,6.661846461554461,-2.6846421791415196,3.546350247989153,-6.323760986328125,85.13524740958779,47.23322935209729,3.115496213565323,9,-2.7796783447265625,0.1042327880859375,-2.5017127990722656,-10.076324462890625,-22.306884765625,1,-0.1584327569599654,1.8181809108420748,159.41424560546875,10.600105397215756,160.8735809326172,-1.4666393418625758,160.59561157226562,-0.1584327569599654
3508,2013-09-11,162.4023895263672,163.3057861328125,161.7074737548828,163.23629760742188,717501.0,-0.004684896149925621,2.285716526294327,-0.2857165262943271,45.10490530576396,35.93654613235884,-1.7354581029629514,0.6415631468084086,-0.5915995492640036,-14.515192893199071,17.15964812157276,1.5983123779296875,-4.070122042525384,-0.034750366210943184,-5.671191668050653,5.601690935628767,-2.8529710171308125,2.783470284708926,-5.417578125000006,70.27019809383643,29.810260129594212,2.8182206509198617,9,-2.0152587890625,0.6254348754882812,-1.5635643005371094,-9.27716064453125,-21.47296142578125,2,-0.14591349991163372,-1.5238057895094548,163.16680908203125,1.8181809108420748,159.41424560546875,10.600105397215756,160.8735809326172,-0.14591349991163372
3509,2013-09-12,162.26341247558594,162.61087036132812,161.6379852294922,162.1939239501953,362016.0,-0.0008557574256546907,1.5454726924305333,-0.08332875885162211,46.07142661092565,38.18963413995677,-1.3945197868224,0.3323688163965528,-0.022861476239029344,-14.0450439102394,14.573627767741376,0.9728851318359375,-3.6429346139517236,0.121612548828125,-4.827019138958747,5.070244236614997,-2.352703295065311,2.595928392721561,-5.139673034667965,67.5676237047939,23.456749581881652,2.474315843893433,9,-0.9033966064453125,0.7644119262695312,-1.372467041015625,-9.13818359375,-19.17974853515625,3,-0.14346900229873816,2.285716526294327,162.4023895263672,-1.5238057895094548,163.16680908203125,1.8181809108420748,159.41424560546875,-0.14346900229873816
3510,2013-09-13,162.33290100097656,163.09732055664062,161.91595458984375,162.26341247558594,427084.0,0.0004282451868260484,-2.0909453848610666,1.0,47.272740338435234,39.941956460166914,-0.9786434381801428,-0.2824929256255757,0.41428763599691365,-13.781813375441118,11.832964414844337,1.181365966796875,-3.147335026377533,0.5281364440917855,-3.2004793039363335,4.2567521921199045,-1.336171429922274,2.392444318105845,-5.0730120812988275,68.91891089931515,22.279053360024363,1.8643078740140586,9,-0.9728851318359375,0.6949234008789062,-0.6080551147460938,-9.207672119140625,-19.17974853515625,4,-0.13441781940545272,1.5454726924305333,162.26341247558594,2.285716526294327,162.4023895263672,-1.5238057895094548,163.16680908203125,-0.13441781940545272
3511,2013-09-16,166.01597595214844,166.2244415283203,162.8888397216797,163.16680908203125,659427.0,0.02268840714643372,1.0425607460043822,41.00197628458498,66.54543393068735,43.99478974523929,-4.4425764644385595,-4.127952270983656,-2.80075747101165,-17.15730598491257,10.7074594746114,3.89154052734375,-2.593936761488578,4.179940032958996,0.3166409622230617,8.04323910369493,2.2482904975910287,6.111589568326963,-8.622660543286145,96.51178822556183,42.73332296868663,1.9316495353679655,9,-3.5093460083007812,-2.9881515502929688,-3.2140045166015625,-12.8907470703125,-20.2916259765625,0,-0.16157392314336105,-2.0909453848610666,162.33290100097656,1.5454726924305333,162.26341247558594,2.285716526294327,162.4023895263672,-0.16157392314336105
3512,2013-09-17,163.58375549316406,165.3905487060547,163.3057861328125,165.25155639648438,622458.0,-0.014650520499818742,1.142849300888495,-0.585364416809927,59.60911120218404,46.75488923741723,-1.6987663647927036,-1.7873712662221806,0.07863981381035501,-14.434071702596896,10.910041181270675,2.7101898193359375,-1.891197699678827,1.7477195739746207,-2.1155794967613133,5.611018644710555,-0.18392996139334628,3.6793691093425878,-5.837195039523436,42.424262587414916,-16.10282513414829,1.9316495353679655,9,-1.0771255493164062,-0.5559310913085938,-0.38220977783203125,-10.458526611328125,-18.971267700195312,1,-0.1363635982043957,1.0425607460043822,166.01597595214844,-2.0909453848610666,162.33290100097656,1.5454726924305333,162.26341247558594,-0.1363635982043957
3513,2013-09-18,163.3057861328125,163.58375549316406,162.4023895263672,163.4447784423828,670267.0,-0.0016992479449658981,4.6667520585544375,0.0833386702774906,57.75575572673977,49.83159868115026,-1.3199322096354535,-1.556359068364884,0.7224049036301778,-13.867079311869986,10.948133227893411,1.181365966796875,-1.4774386789576397,1.4489028930664176,-2.442713095201526,5.340518881334361,-0.49690510106754004,3.3947108872003753,-5.220110436184683,36.36360611887763,-25.313699771884373,1.9458079941339703,9,-0.7991561889648438,-0.27796173095703125,0.3474578857421875,-10.180557250976562,-19.45770263671875,2,-0.1374468250509605,1.142849300888495,163.58375549316406,1.0425607460043822,166.01597595214844,-2.0909453848610666,162.33290100097656,-0.1374468250509605
3514,2013-09-19,164.07020568847656,165.11257934570312,163.58375549316406,164.1396942138672,638318.0,0.004680909193519822,-1.9333079603009633,0.4999451092326271,63.481236342053435,52.73461465421619,-1.7205866893075097,-2.4692707348930014,-0.00927645151472234,-14.331767711348192,11.07050287644075,1.806793212890625,-0.8704719949830348,2.227220153808588,-1.6287575906828522,6.083197898300028,0.29923128156286793,4.155209026054308,-5.6589793585810355,50.00017707827923,-15.991327872503525,1.9279888722457235,9,-1.5635757446289062,-1.0423812866210938,-0.39958953857421875,-10.736495971679688,-20.222122192382812,3,-0.1410419246491864,4.6667520585544375,163.3057861328125,1.142849300888495,163.58375549316406,1.0425607460043822,166.01597595214844,-0.1410419246491864
3515,2013-09-20,164.2091827392578,164.76512145996094,162.81935119628906,163.58375549316406,552300.0,0.0008470584296402794,1.2399873524451939,-9.000439174352218,57.37050677537595,54.876310713207204,-1.4937319278745633,-2.714587944929974,-0.046017466094667725,-14.179368132008278,11.090541672098212,1.945770263671875,-0.42103382008801304,2.3453498840331974,-1.559203438443177,6.249903206509572,0.3930732227950102,4.297626545271385,-5.485427801425288,47.27285792991113,-16.950749262877416,1.9522766612381932,9,-0.9728851318359375,-1.1813583374023438,0.9207611083984375,-9.902587890625,-19.457717895507812,4,-0.12865004530454682,-1.9333079603009633,164.07020568847656,4.6667520585544375,163.3057861328125,1.142849300888495,163.58375549316406,-0.12865004530454682
3516,2013-09-23,163.4447784423828,164.62612915039062,163.16680908203125,164.62612915039062,459887.0,-0.0046550642547729115,1.4705958331718785,-1.8888699131453108,58.77553361582529,55.77629442755452,-0.10892615435386688,-2.0498041414099646,0.8048871535551712,-13.106211019522448,11.111663389173046,1.459320068359375,0.261457862180265,1.577470397949213,-2.332866514854146,5.487807310752572,-0.3776980584524665,3.5326388543508926,-4.420996040930788,34.883982188814905,-26.907429513703555,1.9551684564016862,9,0.4864349365234375,-0.41695404052734375,2.9533920288085938,-9.033950805664062,-19.596694946289062,0,-0.12414973528025952,1.2399873524451939,164.2091827392578,-1.9333079603009633,164.07020568847656,4.6667520585544375,163.3057861328125,-0.12414973528025952
3517,2013-09-24,161.98544311523438,164.1396942138672,160.73458862304688,163.16680908203125,641049.0,-0.008928613939556795,1.1777788621059821,1.0000129163921934,50.60730220563201,56.38767186087319,1.3021438136814822,-0.4320062262522697,2.337789306259168,-11.351241299908565,11.439015372538531,3.4051055908203125,0.6779062244475824,0.0034736633300838093,-3.7704248205726003,3.777372147232768,-1.883475578621244,1.8904229052814117,-2.6736343487076226,28.57142857142857,-27.546483530230482,1.8869492419513396,9,1.4940719604492188,-0.45169830322265625,4.117393493652344,-7.574615478515625,-18.832290649414062,1,-0.1003861385746897,1.4705958331718785,163.4447784423828,1.2399873524451939,164.2091827392578,-1.9333079603009633,164.07020568847656,-0.1003861385746897
3518,2013-09-25,161.56849670410156,162.8888397216797,161.1515350341797,161.77696228027344,522842.0,-0.002573974569037074,-2.3333138156161257,0.17646147089974426,52.9660949928219,57.15374612552833,1.7750259409118883,0.15719282752110075,2.8070520691853176,-10.64474136960385,11.52437411010936,1.7373046875,1.2073285449382638,-0.5177108764648324,-4.111958902257214,3.0765371493275495,-2.3148348893610375,1.2794131364313728,-1.980182627103062,19.047735225640956,-34.640050914328434,1.7971240128961914,9,1.9110183715820312,-0.03475189208984375,3.8741683959960938,-6.636474609375,-18.762802124023438,2,-0.10494625658482326,1.1777788621059821,161.98544311523438,1.4705958331718785,163.4447784423828,1.2399873524451939,164.2091827392578,-0.10494625658482326
3519,2013-09-26,161.49900817871094,162.4023895263672,160.8040771484375,162.4023895263672,273764.0,-0.00043008709499781084,2.5385109114249036,4.333479724784072,51.931330067644616,57.671367206551594,1.9273636574419015,0.36007816720024266,2.8820821963420826,-10.293150082764612,11.383398776814788,1.5983123779296875,1.1979715168835412,-0.6601661682128963,-4.136808692485317,2.8164763560595247,-2.3984874303490926,1.0781550939233,-1.6452490036595577,18.965719585833536,-33.41578593824876,1.7383212621362103,9,1.9805068969726562,0.03473663330078125,3.9436569213867188,-6.566986083984375,-19.735687255859375,3,-0.10929432249568427,-2.3333138156161257,161.56849670410156,1.1777788621059821,161.98544311523438,1.4705958331718785,163.4447784423828,-0.10929432249568427
3520,2013-09-27,160.9430694580078,161.7074737548828,160.24815368652344,160.8735809326172,344951.0,-0.0034423661604654487,-1.2105165838437537,-0.0769204783460577,55.000004990373576,56.38854176873895,2.5316523685552568,1.1616616894725382,3.4842626552623415,-9.457696461440236,10.569580197370367,1.459320068359375,1.3713609216509326,-1.3342414855956974,-4.439590635782736,1.7711076645913408,-2.8869160606892024,0.2184330894978075,-0.8344829888256697,15.872993743791715,-39.437819243370974,1.5526745750935185,9,1.87628173828125,0.5906753540039062,4.6733245849609375,-6.01104736328125,-20.708572387695312,4,-0.10621759619400306,2.5385109114249036,161.49900817871094,-2.3333138156161257,161.56849670410156,1.1777788621059821,161.98544311523438,-0.10621759619400306
3521,2013-09-30,159.6227264404297,160.4566192626953,158.71932983398438,159.48373413085938,485655.0,-0.00820378921580478,-1.083329521230364,2.000219587176109,36.216234180107314,53.789333210730426,3.184641214216697,2.448838686043615,4.831977491196767,-7.86156904937971,10.679260413435268,2.2237396240234375,1.502478486874935,-2.553821563720703,-5.870134878330163,0.7624917508887563,-4.211978221025447,-0.8956649064159592,6.601715087890625,16.666713584758,-33.43100296193154,1.6581566573047342,9,2.2932281494140625,1.9110183715820312,5.9936676025390625,-4.690704345703125,-19.388229370117188,0,-0.09316506445107964,-1.2105165838437537,160.9430694580078,2.5385109114249036,161.49900817871094,-2.3333138156161257,161.56849670410156,-0.09316506445107964
3522,2013-10-01,160.4566192626953,160.59561157226562,158.9278106689453,160.0396728515625,492714.0,0.005224148470968748,3.7999033880069386,2.999780436930508,42.47311954894674,52.09126252430898,2.0791613475574877,1.7022195449750939,4.035710742338409,-8.463069596326733,10.803409016160995,1.6678009033203125,1.621756716720654,-1.7199287414550781,-5.036242056064538,1.5963845731543813,-3.378085398759822,-0.061772084150334194,5.617720031738287,41.6665141828269,-5.636642246318047,1.6581566573047342,10,1.4593353271484375,1.0771255493164062,5.1597747802734375,-5.52459716796875,-19.040756225585938,1,-0.10350795026667303,-1.083329521230364,159.6227264404297,-1.2105165838437537,160.9430694580078,2.5385109114249036,161.49900817871094,-0.10350795026667303
3523,2013-10-02,159.6227264404297,160.3871307373047,158.9278106689453,159.48373413085938,382393.0,-0.0051969985787896356,-1.3333455321744434,0.33335773101555355,40.306130451051175,49.51625075864206,2.6101562237213614,2.4943332163035734,4.842308899156507,-7.393726340808769,11.038646182213679,1.52880859375,0.9630268012532497,-2.4461097717285156,-5.951608782051409,1.0593892385943775,-4.198859276889976,-0.6933602665670549,6.304512664794913,24.528426957447603,-19.37649812261171,1.7527495051614526,10,2.1194992065429688,1.9110183715820312,4.847049713134766,-4.690704345703125,-18.5543212890625,2,-0.10317812721207797,3.7999033880069386,160.4566192626953,-1.083329521230364,159.6227264404297,-1.2105165838437537,160.9430694580078,-0.10317812721207797
3524,2013-10-03,159.90069580078125,161.98544311523438,159.34475708007812,159.6227264404297,592922.0,0.0017414146879348724,-5.333278439552799,1.999890218465254,41.2060612012283,47.720201250403434,1.8758044410676007,2.278450503744864,4.517309504925123,-7.437786462073092,11.529210277113632,2.64068603515625,0.5879746407501614,-2.13339462280274,-5.7133617598591115,1.4465725142536314,-3.923378191330926,-0.3434110542745543,5.882385119018551,36.170391687845715,-4.381632566568278,1.7899835685281804,10,1.77203369140625,1.6330490112304688,4.256366729736328,-4.9686737060546875,-18.276351928710938,3,-0.10691011152322705,-1.3333455321744434,159.6227264404297,3.7999033880069386,160.4566192626953,-1.083329521230364,159.6227264404297,-0.10691011152322705
3525,2013-10-04,151.63116455078125,159.2752685546875,151.63116455078125,159.2057647705078,1949227.0,-0.05171666832709054,-1.0183518026466079,-27.249766701432726,10.943376527819566,42.40551712951391,9.13405580671872,10.350748914510262,12.694274656330947,1.0299280888645796,12.283971269529024,8.26953125,0.043566624679186816,-9.940805053710932,-15.80738755648943,-4.074222550932433,-12.874096305100181,-7.007513802321682,14.010641347302254,0.0,-32.09073510142241,2.9332912513892437,10,6.254264831542969,7.296638488769531,12.317424774169922,3.3008575439453125,-9.589874267578125,4,-0.06507793867549538,-5.333278439552799,159.90069580078125,-1.3333455321744434,159.6227264404297,3.7999033880069386,160.4566192626953,-0.06507793867549538
3526,2013-10-07,153.1599884033203,154.89727783203125,149.96336364746094,151.49217224121094,949577.0,0.010082517383997569,-1.0882377634119722,-0.2201853713369419,20.238101461928693,39.031161491324646,6.697193411024131,8.779475906499044,11.010331528254198,-0.2753857626326237,13.215585754542914,4.9339141845703125,-0.7215620769536883,-8.099268341064459,-15.021841971996054,-1.176694710132864,-11.560555156530256,-4.637981525598661,11.92139184087111,26.589615918180332,-4.020747744769597,3.461286815465803,10,3.26611328125,4.9339141845703125,9.051300048828125,1.77203369140625,-11.118698120117188,0,-0.0843920887416808,-1.0183518026466079,151.63116455078125,-5.333278439552799,159.90069580078125,-1.3333455321744434,159.6227264404297,-0.0843920887416808
3527,2013-10-08,137.31584167480472,142.66671752929688,136.2039794921875,139.19212341308594,10498797.0,-0.1034483411345839,-2.1525504469702046,-1.124993138277416,10.714284066801156,34.33651583287789,20.86849568534595,23.80829662356868,26.467245108902688,15.70573598881441,15.007164422692776,16.956008911132812,-1.7957962360240742,-22.65086669921871,-35.332094976423775,-9.969638422013645,-28.991480837821257,-16.310252560616163,26.858457573582882,4.312641822333496,-24.513706056538656,6.340614138602535,10,11.987342834472628,13.89836883544919,24.878074645996065,17.616180419921847,5.003417968749972,1,0.021255052293382315,-1.0882377634119722,153.1599884033203,-1.0183518026466079,151.63116455078125,-5.333278439552799,159.90069580078125,0.021255052293382315
3528,2013-10-09,138.7056884765625,139.88703918457028,136.69041442871094,137.59381103515622,2911110.0,0.010121532845782433,-1.1904662323947148,-0.592596207019965,12.371134487356173,29.940938546179186,17.762412953923842,21.662789879440737,24.66696759776798,14.46344623244346,16.89556222827042,3.1966247558593466,-2.9312511409639797,-20.076184844970697,-35.85015479422859,-4.302214895712808,-27.963169819599642,-12.189199870341753,23.230985191329097,9.703518081644685,-15.765178184095497,7.886984974628938,10,10.389022827148438,12.508522033691406,23.48822784423828,16.226333618164062,3.961029052734375,2,0.019539029655621043,-2.1525504469702046,137.31584167480472,-1.0882377634119722,153.1599884033203,-1.0183518026466079,151.63116455078125,0.019539029655621043
3529,2013-10-10,138.983642578125,139.81755065917972,137.94126892089844,139.33111572265622,1258595.0,0.002003912778310246,1.8421125621171055,-0.3125102925838167,12.73098958791249,25.244381279239068,15.594736242255351,20.607929573575177,23.950947805838155,14.32062929248707,18.921142989427132,1.8762817382812784,-3.9004505386697588,-18.634242248535145,-36.6087127358652,-0.6597717612050928,-27.62147749220017,-9.647007004870119,20.89441555571028,12.048148148148147,-10.222012741512525,8.987235243665022,10,10.111068725585938,12.230567932128906,23.158157348632812,16.087364196777344,3.4745941162109375,3,0.015000057089957997,-1.1904662323947148,138.7056884765625,-2.1525504469702046,137.31584167480472,-1.0882377634119722,153.1599884033203,0.015000057089957997
3530,2013-10-11,140.51246643066406,140.79043579101562,139.05314636230472,139.81755065917972,1170654.0,0.01100002722751836,1.7777642236751765,-1.999912172843925,16.86746031746027,23.09451751672273,12.13967614477616,18.298741671684837,21.95022625007914,12.977149736243064,20.703003624936713,1.806793212890625,-4.967784594474665,-16.01439666748047,-35.37901411330927,3.35022077834833,-25.696705390394868,-6.332087944566069,17.47166541183941,23.048297096362372,2.275644679154542,9.682308722914406,10,8.582244873046875,10.701744079589844,21.542465209960938,14.940742492675781,2.0152740478515625,4,0.007913016329799571,1.8421125621171055,138.983642578125,-1.1904662323947148,138.7056884765625,-2.1525504469702046,137.31584167480472,0.007913016329799571
3531,2013-10-14,139.19212341308594,140.720947265625,138.983642578125,140.720947265625,718077.0,-0.00939662544625286,1.2727336241054765,-2.2000131746520597,16.935478515784908,20.25700184637141,11.462578909577616,18.45254320266355,22.77135889732284,14.472602593666466,21.386531023166384,1.7373046875,-6.169201200492353,-15.993547058105463,-36.284426138704106,4.29733202249318,-26.138986598404784,-5.848107517806142,17.049596241392265,46.23650074844998,25.35770475956562,10.145439540299327,10,9.902587890625,12.022087097167969,22.515350341796875,16.261085510253906,3.3356170654296875,0,0.020469311051902084,1.7777642236751765,140.51246643066406,1.8421125621171055,138.983642578125,-1.1904662323947148,138.7056884765625,0.020469311051902084
3532,2013-10-15,141.27688598632812,141.90231323242188,139.74806213378906,139.74806213378906,1252114.0,0.014977590125952345,-1.8181809108420748,-1.0,21.92308650519611,18.214441407943074,7.119780004730501,15.40051182341918,20.225961737901514,12.560206423760519,21.935983055366627,2.7101898193359375,-7.473073719567964,-12.793441009521473,-33.586737289063336,7.99985527002039,-23.19008914929242,-2.396792869750527,13.361814455166808,88.00001171073319,64.12645851947867,10.396648139770935,10,7.8178253173828125,9.937324523925781,20.291603088378906,14.176322937011719,1.1118621826171875,1,0.005410681949409524,1.2727336241054765,139.19212341308594,1.7777642236751765,140.51246643066406,1.8421125621171055,138.983642578125,0.005410681949409524
3533,2013-10-16,140.85992431640625,141.8328094482422,140.16500854492188,140.58195495605472,1274492.0,-0.0029513792508296666,-2.000013723633469,0.18181908915790662,21.714286909260437,16.04868870883553,5.135386373229096,14.808926964069599,20.212751682925244,13.141092804044035,23.01778816860791,1.6678009033203125,-8.508909997809894,-12.088109588623041,-33.20306191679842,9.026842739552336,-22.64558575271073,-1.5306334245353526,12.303998449144075,73.68398750341883,47.15765364310481,10.557476164087683,10,6.87969970703125,10.354286193847656,20.969161987304688,14.593284606933594,1.5983123779296875,2,0.010360188209887156,-1.8181809108420748,141.27688598632812,1.2727336241054765,139.19212341308594,1.7777642236751765,140.51246643066406,0.010360188209887156
3534,2013-10-17,140.92942810058594,141.55484008789062,140.51246643066406,141.0684051513672,670260.0,0.0004934248297874255,-1.1428168130489336,-0.4999725531097838,22.200801496850858,17.299513705394563,2.3376330239401852,13.614929063084702,19.700534273595167,13.26088326794121,23.615834263007653,1.0423736572265625,-9.846801940041047,-10.861566925048834,-31.94643382094455,10.223299970846881,-21.404000372996677,-0.3191334771009906,10.877699203095375,66.66684093309215,37.190435224044215,10.542433447947854,10,4.6212005615234375,10.284782409667969,20.77804946899414,14.836494445800781,1.8762664794921875,3,0.012327371593894298,-2.000013723633469,140.85992431640625,-1.8181809108420748,141.27688598632812,1.2727336241054765,139.19212341308594,0.012327371593894298
3535,2013-10-18,143.0836639404297,143.29214477539062,140.37348937988278,141.20738220214844,1145920.0,0.015285919121918345,1.5454388182846746,-13.500658761528326,27.547171687375894,18.111632619333143,-1.292491729003018,10.326309104950212,17.11500859825111,11.302623226108551,24.39916282657818,2.918655395507841,-11.181988630788624,-7.651055145263683,-28.227009473169915,12.924899182642548,-17.9390323092168,2.6369220186894324,7.4752115383321325,95.16117607893413,61.41799492772986,10.28797716395312,10,-3.335601806640625,8.130546569824219,19.11025619506836,12.7864990234375,0.694915771484375,4,-0.004371059762309004,-1.1428168130489336,140.92942810058594,-2.000013723633469,140.85992431640625,-1.8181809108420748,141.27688598632812,-0.004371059762309004
3536,2013-10-21,143.1531524658203,143.5701141357422,141.9718017578125,143.22265625,614049.0,0.0004856496086063089,3.181767371299679,-0.037043362284896394,26.011575366807094,19.811331652667135,-3.2751422855734518,9.126603271820926,16.626307912191407,11.427065778005101,25.183400753846673,1.5983123779296875,-12.712632121897173,-6.5669853210449105,-26.495035098691744,13.361064456601923,-16.531010209868327,3.3970395677785064,6.257331334015561,89.0906332590765,54.02195244917186,9.964024888823422,10,-3.02288818359375,8.061058044433594,19.040767669677734,13.967857360839844,0.1389923095703125,0,-0.004368831398623985,1.5454388182846746,143.0836639404297,-1.1428168130489336,140.92942810058594,-2.000013723633469,140.85992431640625,-0.004368831398623985
3537,2013-10-22,145.72434997558594,145.86334228515625,143.1531524658203,143.1531524658203,1179626.0,0.017961165824689207,-1.1081148445752673,-36.99363336992316,31.617649433137302,21.949833313309483,-5.06030476741654,5.5597539439282855,13.605606266505959,9.04119906876835,26.920479241889478,2.7101898193359375,-12.941269037862526,-3.1827331542968693,-22.31474818365257,15.94928187505883,-12.748740668974705,6.383274360380966,2.629613479638067,97.5608253937651,58.63246338717798,9.566007514677844,10,-3.8220443725585938,5.072914123535156,17.042877197265625,12.439041137695312,-2.2932281494140625,1,-0.02193600107055449,3.181767371299679,143.1531524658203,1.5454388182846746,143.0836639404297,-1.1428168130489336,140.92942810058594,-0.02193600107055449
3538,2013-10-23,144.61248779296875,146.55825805664062,144.05654907226562,145.72434997558594,1134455.0,-0.007629899758025749,-1.2500017154424126,-0.43242970576715367,30.21583273634299,23.892593663135095,-3.3776442891360148,5.624556051899219,14.254737730270563,10.34379443230813,28.658104649784725,2.501708984375,-13.640306542158527,-3.4467948913574276,-21.69893731295764,14.805347530242784,-12.572866102157548,5.6792763194426925,2.7694769452123467,68.53932029852602,28.053306693135696,9.126071210800106,10,-1.8415374755859375,6.0457916259765625,18.154739379882812,14.072090148925781,-1.87628173828125,2,-0.01537723095675525,-1.1081148445752673,145.72434997558594,3.181767371299679,143.1531524658203,1.5454388182846746,143.0836639404297,-0.01537723095675525
3539,2013-10-24,143.84808349609375,144.95994567871094,142.24977111816406,144.4040069580078,703681.0,-0.0052858802759091494,2.2499977127382182,0.4999931381832654,37.50001225316008,26.185099433768407,-2.0681413025001234,5.268936795653133,14.544709347262994,11.287546541099971,30.80183621685081,2.710174560546875,-12.2148025185125,-3.328652954101557,-20.52074758340123,13.863441675198118,-11.924700268751394,5.2673943605482805,2.710174560546875,56.17985567137502,10.135889040201732,8.596047314649834,10,-1.0771331787109375,6.8101959228515625,18.919143676757812,15.600906372070312,-1.3898468017578125,3,-0.009661906978382206,-1.2500017154424126,144.61248779296875,-1.1081148445752673,145.72434997558594,3.181767371299679,143.1531524658203,-0.009661906978382206
3540,2013-10-25,143.84808349609375,144.95994567871094,143.22265625,144.54299926757812,584870.0,0.0,1.2727363462152668,1.250020585732715,34.27230700320652,28.11141371014859,-1.7268186579849498,4.134537011887119,14.031371264750874,11.434318123387897,33.254747852479426,1.7372894287109375,-10.848496025286352,-2.4739036560058594,-18.44034634739839,13.49253903538667,-10.457125001702138,5.50931768969042,2.710174560546875,40.90918164336711,-7.2818618945108184,7.983221345696266,10,-0.6949234008789062,6.636466979980469,18.919143676757812,15.635650634765625,-1.320343017578125,4,-0.0072464567527167345,2.2499977127382182,143.84808349609375,-1.2500017154424126,144.61248779296875,-1.1081148445752673,145.72434997558594,-0.0072464567527167345
3541,2013-10-28,144.75146484375,145.16842651367188,143.6396026611328,143.987060546875,574657.0,0.0062801069412981025,-1.0952550241535792,-1.0999956084493434,75.3554596077378,34.04834405487544,-1.9653544178177924,2.1712340581681246,12.733299473303589,10.69887595490826,35.118456949819986,1.5288238525390625,-9.408239338120495,-0.8269592285156193,-15.51962687110651,13.865708414075272,-8.173293049811065,6.519374592779826,0.9784509277343716,58.06432191414537,4.1443788200011085,7.346333821295448,10,-1.38983154296875,5.6635894775390625,18.380596160888672,17.650924682617188,-0.208465576171875,0,-0.006721072791118887,1.2727363462152668,143.84808349609375,2.2499977127382182,143.84808349609375,-1.2500017154424126,144.61248779296875,-0.006721072791118887
3542,2013-10-29,143.84808349609375,145.16842651367188,143.43112182617188,144.4735107421875,562738.0,-0.006240913338123377,-1.3809284818067753,-0.8181890769722133,68.1372960568662,39.20645618238719,-0.7363255764017254,1.8620144138437809,13.281602602075964,11.72559362195824,37.17266441223411,1.7373046875,-8.171297397502315,-0.8999137878417969,-13.82272108456192,12.022893508878326,-7.361317436201858,5.5614898605182645,-7.64410400390625,37.096837027776495,-21.490196917528117,6.461403648360055,10,-0.38220977783203125,6.323753356933594,19.63143539428711,19.492446899414062,1.2508544921875,1,-0.003864762791352838,-1.0952550241535792,144.75146484375,1.2727363462152668,143.84808349609375,2.2499977127382182,143.84808349609375,-0.003864762791352838
3543,2013-10-30,143.1531524658203,144.4040069580078,143.01417541503906,144.26502990722656,591093.0,-0.0048310065270512625,1.0,1.7777886210598224,64.28572175431442,43.882558433216474,0.3554927722199466,1.3279048325661904,13.62846195031176,12.539962582640726,39.37495634805713,1.38983154296875,-6.787692803519803,-0.7713661193847656,-11.638686751767693,10.095954512998162,-6.2050264355762295,4.662294196806698,-6.7698840332031125,30.95197017937337,-32.13716389718709,5.433660316191461,10,0.31272125244140625,6.393257141113281,19.353477478027344,20.1873779296875,1.042388916015625,2,0.001941762060866381,-1.3809284818067753,143.84808349609375,-1.0952550241535792,144.75146484375,1.2727363462152668,143.84808349609375,0.001941762060866381
3544,2013-10-31,142.80569458007812,143.0836639404297,142.04129028320312,143.01417541503906,626703.0,-0.0024271759284180128,5.0,0.1875034308612834,58.54922220844336,47.32723071333509,1.1142649752184468,0.3467604593490705,13.569588733738499,13.018256106327698,42.27332743779404,1.1118621826171875,-5.654560509454257,-0.2640739440917912,-8.109558057127174,7.5814101689435915,-4.186816000609497,3.6586681124259144,-6.246722985839824,24.444227578803552,-41.90419620725814,3.9227420565176967,10,1.4593353271484375,6.497489929199219,19.70093536376953,20.534835815429688,1.3898468017578125,3,-0.00048659491902580676,1.0,143.1531524658203,-1.3809284818067753,143.84808349609375,-1.0952550241535792,144.75146484375,-0.00048659491902580676
3545,2013-11-01,141.76332092285156,143.01417541503906,141.41586303710938,143.01417541503906,240541.0,-0.007299244335400412,1.5555528447350444,5.999853619263705,59.7883696235591,51.0802078529742,2.178773138653355,0.6450259488613312,14.203062965276814,14.167869272683447,43.01973366364172,1.5983123779296875,-4.43419006592876,-0.8130554199218807,-7.555080511831818,5.928969671988057,-4.184067965876835,2.557957126033074,-5.0321602302245765,9.259214078917406,-57.169845380353266,3.371012545954963,11,2.2237396240234375,7.331390380859375,20.743309020996094,21.57720947265625,3.4745941162109375,4,0.004901943372662254,5.0,142.80569458007812,1.0,143.1531524658203,-1.3809284818067753,143.84808349609375,0.004901943372662254
3546,2013-11-04,140.2344970703125,142.59722900390625,140.09552001953122,142.04129028320312,807240.0,-0.010784340001255055,-1.4000117108017125,1.4444471552649556,45.8563019827444,52.66228035848609,3.6319894087549187,1.2183181246452364,15.310233682434273,15.773939667963077,43.5266445770622,2.5017089843750284,-3.234290487164401,-1.6956047058105526,-6.307464111239881,2.9162546996187757,-4.0015344085252025,0.6103249969040974,-3.3345910612646037,2.7395941743022614,-58.44265362574529,2.305929702714657,11,3.0923919677734375,8.860214233398438,21.94205093383789,23.106033325195312,4.308502197265625,0,0.016352919261038323,1.5555528447350444,141.76332092285156,5.0,142.80569458007812,1.0,143.1531524658203,0.016352919261038323
3547,2013-11-05,140.2344970703125,141.27688598632812,139.53958129882812,140.2344970703125,633993.0,0.0,-1.5000219577532827,-0.0,47.428562107740916,54.57480584419697,3.0970469136453858,1.5264496278748538,14.99862116058182,15.833107386774827,42.11580713427699,1.7373046875,-2.366404308046924,-1.8415374755859375,-6.001159818090116,2.318084866918241,-3.9213486468380268,0.23827369566615175,-3.169220651172111,14.285669474113458,-43.44326848098764,2.079811171252096,11,2.1195068359375,8.860214233398438,21.490352630615234,23.106033325195312,3.61358642578125,1,0.03072355438409269,-1.4000117108017125,140.2344970703125,1.5555528447350444,141.76332092285156,5.0,142.80569458007812,0.03072355438409269
3548,2013-11-06,141.41586303710938,141.69383239746094,139.88703918457028,140.30400085449222,812776.0,0.008424217945492751,1.1666773405550153,100.0,51.8324360552875,56.16729737776669,1.5807914464821238,0.5887174594338376,13.519666461225995,14.728365696475464,40.55069205605641,1.8067932128906534,-1.3945561112458904,-0.7956802368163949,-4.659030763571025,3.067670289938235,-2.7273555001937098,1.13599502656092,-4.188523616078356,52.94125244871161,-3.5060298252318916,1.9316752633773175,11,0.938140869140625,7.6788482666015625,20.30898666381836,21.924667358398438,1.0423736572265625,2,0.026044284368617054,-1.5000219577532827,140.2344970703125,-1.4000117108017125,140.2344970703125,1.5555528447350444,141.76332092285156,0.026044284368617054
3549,2013-11-07,141.0684051513672,141.76332092285156,140.37348937988278,141.41586303710938,644599.0,-0.0024569937083438464,1.6666666666667211,-0.3125008577270998,41.212119599065275,56.93838766619544,1.667881939905783,1.1598339178759716,13.541440179798116,15.213342119208193,38.88761606642339,1.3898315429687784,-0.8156706866168975,-1.2473762512207145,-4.847555406285949,2.3528029038445197,-3.0474658287533316,0.5527133263119026,-3.68224398848335,44.000070264501936,-7.238275289407767,1.8000895775326142,11,1.2855987548828125,8.02630615234375,20.569580078125,22.272125244140625,1.38983154296875,3,0.02216751672433892,1.1666773405550153,141.41586303710938,-1.5000219577532827,140.2344970703125,-1.4000117108017125,140.2344970703125,0.02216751672433892
3550,2013-11-08,141.6243438720703,142.52774047851562,140.09552001953122,140.51246643066406,650408.0,0.003940915898968278,-1.5000078420301008,-3.2000351324052523,43.60468975800563,53.41052434955853,0.8530395189414719,0.7288329118189267,12.706608383557864,14.79955080738381,37.376850306056895,2.4322204589844034,-0.045637616369248235,-0.7470314025878793,-4.263322949511718,2.7692601443359592,-2.5051771760497843,1.0111143708740258,-4.082537402170715,68.18190891579252,20.83391224767984,1.7581457734619144,11,0.7296600341796875,6.1152801513671875,19.978893280029297,21.7161865234375,1.8067779541015625,4,0.018155053287224332,1.6666666666667211,141.0684051513672,1.1666773405550153,141.41586303710938,-1.5000219577532827,140.2344970703125,0.018155053287224332
3551,2013-11-11,142.04129028320312,142.52774047851562,141.34637451171875,141.76332092285156,475152.0,0.00294403066403226,-1.1250223009043874,0.25,31.205666027660513,49.30700990186901,0.012545313760000454,0.565264725072268,11.91129147408867,14.546372705568785,35.77604116050146,1.181365966796875,0.33828991599037295,-0.4725433349609318,-3.662193728728198,2.7171070588063344,-2.0673685318445507,1.122281861922687,-4.346951412428069,83.72074022631644,40.95943074348884,1.5948251968836282,11,-0.06949615478515625,3.50933837890625,16.365325927734375,18.69329833984375,1.945770263671875,0,0.0225048980439837,-1.5000078420301008,141.6243438720703,1.6666666666667211,141.0684051513672,1.1666773405550153,141.41586303710938,0.0225048980439837
3552,2013-11-12,142.04129028320312,142.7362060546875,140.99891662597656,142.24977111816406,1186575.0,0.0,1.941191666343757,-0.7500137234451336,35.199973299418915,46.075260073547284,-0.30251352142263954,0.6592693297870369,11.563204578556054,14.686283131664794,34.61574478368463,1.7372894287109375,0.824061187906608,-0.5107635498046932,-3.6560163746099477,2.6344892750005613,-2.0833899622073204,1.061862862597934,-4.197469659570146,75.60986059564192,34.61765833862645,1.5726264124026266,11,-0.7296676635742188,-0.6601715087890625,15.218711853027344,17.859397888183594,2.9186553955078125,1,0.017612547586600247,-1.1250223009043874,142.04129028320312,-1.5000078420301008,141.6243438720703,1.6666666666667211,141.0684051513672,0.017612547586600247
3553,2013-11-13,142.3192596435547,142.3192596435547,140.85992431640625,141.41586303710938,1129216.0,0.0019569616679582236,2.230774427835487,-4.333235746175803,40.677934562344035,44.08956144620292,-0.7947908556667471,0.5230525658887757,10.890636439165007,14.555699352075123,33.407931000010315,1.4593353271484375,0.19596296879379338,-0.3057609558105412,-3.351874292354154,2.7403523807330714,-1.8288176240823475,1.2172957124612651,-4.328946902120919,84.21067837744151,43.27494131950674,1.5230566682718016,11,-1.0423812866210938,-0.6949234008789062,7.9394378662109375,10.701736450195312,5.14239501953125,2,0.010742213361480957,1.941191666343757,142.04129028320312,-1.1250223009043874,142.04129028320312,-1.5000078420301008,141.6243438720703,0.010742213361480957
3554,2013-11-14,142.66671752929688,143.5701141357422,142.3887481689453,143.01417541503906,986736.0,0.0024413975073536154,-1.6153872139177434,-0.3846127860822566,43.08939461018837,42.23411977805061,-1.3008322197398172,0.3293050574000631,10.182565784271617,14.341390516446893,31.870651608390048,1.2508544921875,-0.25029818328314946,-0.045167541503900566,-2.98491785903164,2.8945827760238387,-1.5150427002677702,1.424707617259969,-4.532842512418341,73.99993851856101,31.695133083558275,1.4698751587638639,11,-1.1118698120117188,-0.41695404052734375,7.487743377685547,10.354278564453125,8.825454711914062,3,-0.001461313742766479,2.230774427835487,142.3192596435547,1.941191666343757,142.04129028320312,-1.1250223009043874,142.04129028320312,-0.001461313742766479
3555,2013-11-15,142.45823669433594,142.8751983642578,142.11077880859375,142.80569458007812,654181.0,-0.001461313742766479,2.14274960007528,1.0,35.398259321800055,41.072115037945686,-1.09898080602008,0.5149286887744324,10.011615076142107,14.710899409773674,31.04370398531211,0.7644195556640625,-0.6155496526617696,-0.22237701416014488,-3.1587796351142288,2.714025606793939,-1.6905783246371868,1.245824296316897,-4.183670647521524,58.974185738817106,17.89190993690547,1.4682013104770413,11,-0.9033889770507812,0.312713623046875,7.696224212646484,10.562759399414062,9.5203857421875,4,0.0,-1.6153872139177434,142.66671752929688,2.230774427835487,142.3192596435547,1.941191666343757,142.04129028320312,0.0
3556,2013-11-18,142.52774047851562,143.0836639404297,141.76332092285156,142.3887481689453,561920.0,0.00048788884231965035,1.1111314425129613,-0.4000263493039392,40.59411537073513,40.31273206716727,-0.9040491710230185,0.41757766517019945,9.602710269582929,14.792257276634473,30.334875575435976,1.320343017578125,-0.8564689975957265,-0.12160263061522869,-3.050126850772301,2.806921589541844,-1.5858647406937507,1.3426594794632933,-4.115297222364063,61.538721391774345,19.12810486245108,1.4642621100785358,11,-0.799163818359375,0.2432098388671875,7.626720428466797,10.493255615234375,10.562744140625,0,0.006338284355194901,2.14274960007528,142.45823669433594,-1.6153872139177434,142.66671752929688,2.230774427835487,142.3192596435547,0.006338284355194901
3557,2013-11-19,142.52774047851562,142.8751983642578,141.8328094482422,142.45823669433594,493224.0,0.0,1.727269097949977,0.500054890767373,45.055074981601464,39.55969194786882,-0.6085375476422143,0.174777652931823,9.13533668807969,14.926896992484558,30.524460036251256,1.042388916015625,-1.0479870409029104,0.03822784423829262,-2.507580325258317,2.5840360137349023,-1.234676240509998,1.3111319289865833,-3.980177557213665,61.538721391774345,16.948375823812412,1.2729040847482995,11,-0.6949234008789062,0.52117919921875,7.626720428466797,10.493255615234375,10.354278564453125,1,0.010238849387915083,1.1111314425129613,142.52774047851562,2.14274960007528,142.45823669433594,-1.6153872139177434,142.66671752929688,0.010238849387915083
3558,2013-11-20,142.3887481689453,142.8751983642578,142.18026733398438,142.45823669433594,486742.0,-0.0009751947873702926,-1.8571518193224592,-0.9997804610318332,46.59096296407193,40.15734121064733,-0.3542854478114634,0.1461228122803675,8.820347379894855,15.207745362388096,30.991688524407344,0.6949310302734375,-0.8995581730987396,0.010422515869151994,-2.3310250987797474,2.3518701305180514,-1.160301291455312,1.181146323193616,-3.7087679757959506,34.615319652056414,-12.00604667452756,1.17072380732445,11,-0.5559310913085938,0.6601715087890625,7.765712738037109,10.632247924804688,8.616989135742188,2,0.018057589120137996,1.727269097949977,142.52774047851562,1.1111314425129613,142.52774047851562,2.14274960007528,142.45823669433594,0.018057589120137996
3559,2013-11-21,142.45823669433594,142.8751983642578,141.4853515625,141.90231323242188,526069.0,0.00048801977883927705,1.0,-8.000219587176108,56.7566926003074,41.61867485979198,-0.23009010341601766,-0.03460238576616348,8.29280491317158,15.193190045396534,31.167741057690236,1.3898468017578125,-0.7573199708643585,0.14940338134766762,-2.0885893460980185,2.3873961087933537,-0.9695929823751896,1.2683997450705249,-3.6484875747761123,60.86952370950958,9.128748419018734,1.1189963637228486,11,-0.24321746826171875,0.5906829833984375,7.018680572509766,10.493270874023438,9.65936279296875,3,0.03512199845268005,-1.8571518193224592,142.3887481689453,1.727269097949977,142.52774047851562,1.1111314425129613,142.52774047851562,0.03512199845268005
3560,2013-11-22,142.80569458007812,143.36163330078125,142.52774047851562,142.52774047851562,476604.0,0.002439015769145847,-5.000219587176109,0.4999862761781901,82.4559308453265,47.31314872842154,-0.4384593766735634,-0.4892411635609335,7.47964633148564,14.936531225547782,31.231680725121326,0.9033966064453125,-0.7515886180925122,0.548980712890625,-1.584173888973453,2.682135314754703,-0.517596588041414,1.615558013822664,-3.868771912636049,70.37018964900295,11.917578809010308,1.0665773009320443,11,-0.5906753540039062,0.24322509765625,5.576725006103516,9.902595520019531,8.13055419921875,4,0.06082724982834553,1.0,142.45823669433594,-1.8571518193224592,142.3887481689453,1.727269097949977,142.52774047851562,0.06082724982834553
3561,2013-11-25,143.77857971191406,144.05654907226562,143.01417541503906,143.0836639404297,570838.0,0.006812649416374494,-1.5000182982616652,2.5001097935880545,85.9153056585568,52.94818565721464,-1.2728476602312355,-1.6219054431934978,5.924029094743361,14.01553117808578,31.21824115942794,1.2508544921875,-0.5280941489619408,1.570510101318348,-0.35762636353462085,3.498646566171317,0.6064418688918636,2.5345783337448324,-4.717026967547383,89.18910899315158,24.11076989171069,0.964068232426478,11,-1.320343017578125,-0.7296600341796875,1.7025566101074219,8.929710388183594,7.2966461181640625,0,0.05703243654958623,-5.000219587176109,142.80569458007812,1.0,142.45823669433594,-1.8571518193224592,142.3887481689453,0.05703243654958623
3562,2013-11-26,143.29214477539062,143.77857971191406,143.29214477539062,143.6396026611328,510224.0,-0.0033832225738916755,-1.7999648675947477,-0.5,72.13111213499971,56.44298316528749,-0.6596932921398775,-1.242983977674669,5.88847456750284,14.550439817562392,31.15225942857629,0.4864349365234375,-0.3708139245980817,1.1118721008300838,-0.7308514900563239,2.9545956917164915,0.19051030538687996,2.0332338962732877,-4.108454555637849,70.27049481917558,3.505833286170102,0.9213617954432034,11,-0.5211944580078125,-0.24322509765625,2.3800926208496094,9.416145324707031,8.477996826171875,1,0.06838016039964256,-1.5000182982616652,143.77857971191406,-5.000219587176109,142.80569458007812,1.0,142.45823669433594,0.06838016039964256
3563,2013-11-27,143.43112182617188,143.77857971191406,142.80569458007812,143.22265625,360167.0,0.0009698860394551367,1.1538747381933654,-0.5999736506960608,79.31022733725794,60.46752013496189,-0.6977415585131723,-1.4335683026982338,5.227321840764375,14.417962725199743,31.056933801824165,0.9728851318359375,-0.09287984776142366,1.2369506835937614,-0.6405341270547069,3.1144354942422297,0.2982082782695272,2.1756930889179955,-4.127736880540709,75.67564359726063,5.782262863690079,0.9387424053242334,11,-0.6601715087890625,-0.3822021484375,2.9186630249023438,9.277168273925781,8.7559814453125,2,0.06589153801816239,-1.7999648675947477,143.29214477539062,-1.5000182982616652,143.77857971191406,-5.000219587176109,142.80569458007812,0.06589153801816239
3564,2013-11-28,142.7362060546875,144.3345184326172,142.3887481689453,143.50062561035156,938488.0,-0.00484494412814096,-1.6666527253526282,-3.6668862538427756,63.33324794238307,63.5714077594711,0.009015864095601955,-0.7843388194044678,5.356577525725925,14.94230825792701,30.568523547715255,1.945770263671875,0.11425293398502845,0.5455093383789062,-1.3274623092610796,2.418480986018892,-0.39097648544108665,1.4819951621988992,-3.3155202776955264,17.857086842641824,-50.09427497631788,0.9364858238199859,11,0.17372894287109375,-0.3822021484375,3.9784088134765625,9.972084045410156,8.130538940429688,3,0.057935764712925275,1.1538747381933654,143.43112182617188,-1.7999648675947477,143.29214477539062,-1.5000182982616652,143.77857971191406,0.057935764712925275
3565,2013-11-29,142.45823669433594,143.0836639404297,142.3887481689453,142.7362060546875,858629.0,-0.0019474341376641835,-2.3333577310155533,0.36363454897498854,55.17234852069887,65.19121144280041,0.32071146076685864,-0.47604588481232213,5.049513754492182,15.079646808917403,29.898917198592915,0.694915771484375,0.23931198686267408,0.23279418945313068,-1.6325625813120155,2.098150960218277,-0.6998841959294566,1.165472574835718,-2.922596102610356,3.571260527925469,-59.80830524154211,0.9326783853825791,11,0.45169830322265625,-0.1042327880859375,4.256378173828125,10.250053405761719,4.7949371337890625,4,0.06780487402560142,-1.6666527253526282,142.7362060546875,1.1538747381933654,143.43112182617188,-1.7999648675947477,143.29214477539062,0.06780487402560142
3566,2013-12-02,142.52774047851562,142.94468688964844,142.24977111816406,142.3192596435547,363667.0,0.00048788884231965035,-3.0,-0.7500137234451336,55.93226646818013,66.39978827464249,0.2807293688005359,-0.38465832784839904,4.408365168348752,14.864050286621762,28.904027263829757,0.694915771484375,0.32377250324785223,0.18763580322266193,-1.4275853819307827,1.8028569883761065,-0.6199747893540746,0.9952463957993984,-2.879444168351114,13.333479718355218,-46.49559085947986,0.8076105925767246,12,0.38219451904296875,-0.173736572265625,4.291114807128906,10.180549621582031,8.477996826171875,0,0.05899559112177699,-2.3333577310155533,142.45823669433594,-1.6666527253526282,142.7362060546875,1.1538747381933654,143.43112182617188,0.05899559112177699
3567,2013-12-03,144.54299926757812,147.11419677734375,143.01417541503906,143.36163330078125,1623401.0,0.014139414420635266,-3.3703685631566964,5.666544682719754,69.04758792853316,68.89496882624928,-1.5853153487103668,-2.171941457379887,1.8801389201770746,12.714044005916207,27.52790686867853,4.586456298828125,0.5506200610897451,1.9874694824218864,0.4057672578032623,3.5691717070405105,1.1966183701125601,2.7783205947312126,-4.784300353343468,47.142834737056724,-9.205472492161768,0.7908511123093134,12,-0.24322509765625,-1.2161102294921875,2.3453445434570312,8.165290832519531,7.852569580078125,1,0.045192272165375025,-3.0,142.52774047851562,-2.3333577310155533,142.45823669433594,-1.6666527253526282,142.7362060546875,0.045192272165375025
3568,2013-12-04,145.09893798828125,146.0023193359375,144.61248779296875,144.75146484375,1176892.0,0.003846182267699838,-3.4444227578803552,0.2941282839502984,70.11493672675144,70.37921817363195,-1.9180925304315224,-2.5695478713600437,0.8205580045951137,12.016345810727188,26.301001413960932,1.459320068359375,0.7409877016810356,2.3592544555664006,0.5025285828028814,4.21598032832992,1.4308915191846552,3.287617391948146,-5.046019159522217,58.57149578882981,4.271928390178452,0.9283629363817533,12,-0.41695404052734375,-1.7720489501953125,1.7199172973632812,7.609352111816406,7.7830810546875,2,0.04597692929923469,-3.3703685631566964,144.54299926757812,-3.0,142.52774047851562,-2.3333577310155533,142.45823669433594,0.04597692929923469
3569,2013-12-05,144.19554138183594,145.16842651367188,142.94468688964844,144.75146484375,720133.0,-0.0062260731813094106,2.199978042487786,-1.5999033901282276,62.88663527707353,68.20485199938163,-0.8295826302408784,-1.4965930423262535,1.2016710232311425,12.747989141103744,24.71438759913861,2.2237396240234375,0.880381310123056,1.2995010375976506,-0.4901004287683861,3.0891025039636872,0.40470030441463223,2.194301770780669,-3.860171435133509,40.0,-13.141985552871532,0.8948007331830138,12,0.48644256591796875,-0.86865234375,2.3106002807617188,7.018669128417969,7.852569580078125,3,0.05542169898642313,-3.4444227578803552,145.09893798828125,-3.3703685631566964,144.54299926757812,-3.0,142.52774047851562,0.05542169898642313
3570,2013-12-06,144.19554138183594,145.09893798828125,142.7362060546875,144.12603759765625,721755.0,0.0,1.5185052657260196,-0.12502401668816732,62.499971409293124,65.60314819390788,-0.6835863427213553,-1.3640229165952746,0.6865413878624906,12.597793616058397,23.483959644307177,2.36273193359375,1.0303461851885345,1.1709411621093864,-0.6033570319988257,2.9452393562175985,0.2837920650552803,2.0580902591634924,-3.589018361907847,40.0,-11.580848593688344,0.8871490970541117,12,0.48644256591796875,-0.86865234375,2.5885658264160156,7.018669128417969,12.92547607421875,4,0.04626497844073851,2.199978042487786,144.19554138183594,-3.4444227578803552,145.09893798828125,-3.3703685631566964,144.54299926757812,0.04626497844073851
3571,2013-12-09,145.2379150390625,145.51588439941406,144.05654907226562,144.68197631835938,710728.0,0.007228889653850823,1.6249931382774332,7.998682766190999,67.5675247963475,65.09608293405762,-1.6731314111731592,-2.2710735399892314,-0.8269051749114738,11.407541660238905,22.211846745580065,1.4593353271484375,1.1462345064198871,2.053483581542963,0.08667583108925214,4.020291331996674,1.0700797063161076,3.0368874567698185,-4.371085068837772,57.14285714285714,6.539818712231543,0.9834038752268589,12,-0.5559310913085938,-1.9110260009765625,1.3029708862304688,5.976295471191406,13.342422485351562,0,0.01387556953375757,1.5185052657260196,144.19554138183594,2.199978042487786,144.19554138183594,-3.4444227578803552,145.09893798828125,0.01387556953375757
3572,2013-12-10,144.54299926757812,145.37689208984375,143.22265625,144.54299926757812,721317.0,-0.004784671904009885,1.583348581884721,0.0,63.025255050733364,63.28664156888824,-0.8740367081888962,-1.453656007003275,-0.647732764803834,11.949036942125815,20.820317245857424,2.15423583984375,1.1142517702674581,1.2334823608398438,-0.7453842904691328,3.2123490121488203,0.24404903518535548,2.222915686494332,-3.426274625068629,55.3193676184781,2.582704326354957,0.9894333256544856,12,0.13898468017578125,-1.2161102294921875,1.6678009033203125,6.671211242675781,12.439041137695312,1,0.04471152577334814,1.6249931382774332,145.2379150390625,1.5185052657260196,144.19554138183594,2.199978042487786,144.19554138183594,0.04471152577334814
3573,2013-12-11,143.84808349609375,145.2379150390625,143.50062561035156,144.05654907226562,413379.0,-0.004807675051753613,-2.8461928248091346,-100.0,57.8125670095842,62.67323257635503,-0.12712330607925537,-0.6728282407856909,-0.46038587653799823,12.457194208908334,19.310075829286962,1.7372894287109375,0.9318185915311687,0.46212539672850994,-1.4733151062483785,2.3975658997053984,-0.50559485475992,1.42984564821694,-2.4914599681908953,40.00021957632748,-11.22405890772481,0.9677202514884379,12,0.8339004516601562,-0.34746551513671875,1.8762741088867188,7.366127014160156,13.203445434570312,2,0.059420224057379345,1.583348581884721,144.54299926757812,1.6249931382774332,145.2379150390625,1.5185052657260196,144.19554138183594,0.059420224057379345
3574,2013-12-12,142.45823669433594,143.70909118652344,141.4853515625,143.70909118652344,706439.0,-0.009661906978382206,2.555552844735044,6.000292782901479,48.251754694412156,61.90427770676762,1.3624199718352372,0.7384601055798043,0.3863157755875477,13.639208781916011,18.828756974893412,2.36273193359375,0.8499336342290746,-0.91729736328125,-2.871205943401236,1.036611216838736,-1.8942516533412572,0.059656926778757224,4.6559600830078125,24.137878816559084,-23.645702696733476,0.9769542900599961,12,1.8415374755859375,1.1466217041015625,3.2661209106445312,8.755973815917969,13.689895629882812,3,0.07317079440621255,-2.8461928248091346,143.84808349609375,1.583348581884721,144.54299926757812,1.6249931382774332,145.2379150390625,0.07317079440621255
3575,2013-12-13,142.45823669433594,143.22265625,142.04129028320312,142.52774047851562,482261.0,0.0,-1.6153872139177434,0.05556504342734459,42.63566947066694,60.42687804037727,1.522530298160632,0.7783674072898066,0.09856464553251953,13.454787090774602,18.221774819692175,1.181365966796875,0.722585162468107,-0.91729736328125,-2.871205943401236,1.036611216838736,-1.8942516533412572,0.059656926778757224,4.54338317871094,24.137878816559084,-17.647758931789948,0.9769542900599961,12,1.8415374755859375,1.1466217041015625,3.2661209106445312,8.755973815917969,20.361114501953125,4,0.06731709229389482,2.555552844735044,142.45823669433594,-2.8461928248091346,143.84808349609375,1.583348581884721,144.54299926757812,0.06731709229389482
3576,2013-12-16,143.43112182617188,143.43112182617188,141.76332092285156,142.45823669433594,670651.0,0.006829265575730714,2.428566947411346,-13.997585071350164,50.73525850294007,58.39217477086692,0.7725028555999245,-0.13003553238763743,-1.2059855138139142,12.262429636150301,17.501856630265124,1.6678009033203125,0.7484643960457333,0.010418701171886369,-1.9023024338522703,1.923139836196043,-0.9459418663402062,0.9667792686839789,3.4601726806640727,50.0,11.329336153419703,0.9563605675120816,12,0.312713623046875,0.555938720703125,1.615692138671875,7.783088684082031,13.828872680664062,0,0.09544578230709222,-1.6153872139177434,142.45823669433594,2.555552844735044,142.45823669433594,-2.8461928248091346,143.84808349609375,0.09544578230709222
3577,2013-12-17,143.987060546875,145.37689208984375,142.59722900390625,143.29214477539062,779562.0,0.0038759978561477837,-1.6666666666666667,0.7142834737056729,52.81691665378074,56.470172540536836,0.1446193240848288,-0.6018997485168427,-1.5831850677967338,11.465831575884863,16.324847613640813,2.7796630859375,0.86235814904839,0.49339141845703693,-1.3869659302766593,2.373748767190733,-0.44678725590981117,1.433570092823885,2.7961151010742356,64.28582631471636,29.04454522596218,0.9401786743668429,12,-0.48644256591796875,0.0,-0.22584915161132812,7.227149963378906,13.203445434570312,1,0.10135130838918838,2.428566947411346,143.43112182617188,-1.6153872139177434,142.45823669433594,2.555552844735044,142.45823669433594,0.10135130838918838
3578,2013-12-18,144.95994567871094,145.79385375976562,143.91757202148438,144.05654907226562,960380.0,0.006756753892612544,-2.1765024993218893,1.3000087831013132,60.95888659787612,56.25597824284824,-0.9499529773137851,-1.4464403387092943,-2.4071465797946416,10.239966961330026,15.003717619825816,1.87628173828125,1.00674702147046,1.3377166748046818,-0.5758551641502265,3.25128851375959,0.38093075532722764,2.294502594282136,1.7172734875293258,80.64505847104073,41.42004826367066,0.956785919477456,12,-1.320343017578125,-0.9728851318359375,-3.613574981689453,6.254264831542969,11.53564453125,2,0.0829339075030302,-1.6666666666666667,143.987060546875,2.428566947411346,143.43112182617188,-1.6153872139177434,142.45823669433594,0.0829339075030302
3579,2013-12-19,147.46165466308594,147.46165466308594,145.51588439941406,145.86334228515625,1994837.0,0.017257932683831134,1.4347809483803833,1.7692255721645131,70.22470801280944,57.114282309905605,-3.285105784807115,-3.746153646777202,-4.736752047324103,7.486161688790105,13.61394971545285,2.501708984375,0.9640862279767362,3.589254760742193,1.0959817756829295,6.082527745801457,2.3426182682125614,4.835891253271825,-5.9763031005859375,100.0,53.940779883117386,1.2466364925296358,12,-2.9881515502929688,-2.9881515502929688,-6.01104736328125,3.7525558471679688,8.5474853515625,3,0.06503300325422678,-2.1765024993218893,144.95994567871094,-1.6666666666666667,143.987060546875,2.428566947411346,143.43112182617188,0.06503300325422678
3580,2013-12-20,151.49217224121094,152.256591796875,147.80911254882812,147.80911254882812,1432900.0,0.027332648527061076,-1.4151002804787611,2.3043428451411496,77.44676199099081,58.21197533153264,-6.897047624126714,-7.475824554978942,-8.594068843240734,3.203343640957229,13.112870006549043,4.7949371337890625,0.9718987424622583,7.185448455810558,3.0134043048261674,11.357492606794949,5.099426380318363,9.271470531302754,-9.887294616699222,92.71514511689183,40.76003282847106,2.0860220754922008,12,-4.6212005615234375,-4.6212005615234375,-9.589866638183594,-0.27796173095703125,3.4745941162109375,4,0.03073399776454755,1.4347809483803833,147.46165466308594,-2.1765024993218893,144.95994567871094,-1.6666666666666667,143.987060546875,0.03073399776454755
3581,2013-12-23,151.97862243652344,153.02099609375,151.4226837158203,151.49217224121094,728030.0,0.0032110582884636862,-4.111105689470088,0.13207773860373778,75.11733943336883,59.55554026293659,-7.070291176625744,-7.711839705139397,-8.855529523620703,2.463750478633358,13.144246631550965,1.5983123779296875,1.1215234133372007,7.261896514892584,1.8738916775202483,12.64990135226492,4.56789409620643,9.955898933578737,-9.94767624511718,90.00002927691865,35.88974559219256,2.694002418686164,12,-4.7254486083984375,-4.7254486083984375,-9.815723419189453,-0.7644119262695312,3.26611328125,0,0.0713306160166931,-1.4151002804787611,151.49217224121094,1.4347809483803833,147.46165466308594,-2.1765024993218893,144.95994567871094,0.0713306160166931
3582,2013-12-27,153.09048461914062,155.24473571777344,152.32608032226562,152.74302673339844,584529.0,0.0073159117038423815,-3.9412174991281437,0.7142722710163112,76.01805099346038,61.57837181670061,-7.64627349613599,-8.487136854797939,-9.792051870537563,1.114846396688563,13.37758472665715,3.26611328125,1.3324954826888131,7.883841705322254,1.3757841617751865,14.391899248869322,4.62981293354872,11.137870477095788,-10.400135433593732,80.98154881138889,26.30224300883164,3.2540287717735357,12,-4.725440979003906,-4.725440979003906,-10.840721130371094,-1.8762741088867188,2.9186553955078125,4,0.02723559140901699,-4.111105689470088,151.97862243652344,-1.4151002804787611,151.49217224121094,1.4347809483803833,147.46165466308594,0.02723559140901699
3583,2013-12-30,152.88201904296875,153.9243927001953,152.256591796875,152.81253051757812,667334.0,-0.0013617147838449473,-1.8235126966495312,0.19999121689868693,79.62087083571382,65.06382916573413,-6.729231782727425,-7.941495052100777,-9.393611741878885,1.104843007143586,13.379106842843438,1.6678009033203125,1.424465029855753,7.202831268310547,-0.08780168932696597,14.49346422594806,3.5575147894917905,10.848147747129303,-9.187318934843745,75.71433052588654,18.38595996512901,3.645316478818754,12,-4.37799072265625,-4.516975402832031,-10.441150665283203,-1.6678085327148438,2.3627166748046875,0,0.028181776807026715,-3.9412174991281437,153.09048461914062,-4.111105689470088,151.97862243652344,-1.4151002804787611,151.49217224121094,0.028181776807026715
3584,2014-01-02,151.0057373046875,153.22947692871094,151.0057373046875,152.32608032226562,833928.0,-0.012272743060476654,-2.368427135097654,-19.000878348704436,70.58823529411765,68.1696698127842,-3.925822634935912,-5.706490123807271,-7.347481802613231,2.7473082856048165,13.54141566995804,2.2237396240234375,1.5836116120801762,4.913072967529303,-2.609105377677878,12.435251312736483,1.1519837949257123,8.674162140132893,-6.387034347790632,42.990677220034435,-15.846794303494121,3.76108917260359,1,-2.501708984375,-2.6406936645507812,-8.564868927001953,0.20847320556640625,5.2813720703125,3,0.03635526042428738,-1.8235126966495312,152.88201904296875,-3.9412174991281437,153.09048461914062,-4.111105689470088,151.97862243652344,0.03635526042428738
3585,2014-01-03,152.1175994873047,152.39556884765625,150.44979858398438,150.6582794189453,608104.0,0.007363045950855129,-1.0740704596467259,-1.1052582919218767,70.71129130503088,70.38922901301652,-3.9374794872028076,-6.384952865380228,-8.342522031607956,1.4035020057597762,13.606840880719737,1.945770263671875,1.905524003234916,5.541967010498041,-2.233780146907094,13.317714167903176,1.6540934317954736,9.429840589200609,-6.648813909537694,34.7825395158493,-23.266750021949257,3.887873578702566,1,-3.1966171264648438,-3.7525558471679688,-9.48563003540039,-0.9033889770507812,6.87969970703125,4,0.025582447661938845,-2.368427135097654,151.0057373046875,-1.8235126966495312,152.88201904296875,-3.9412174991281437,153.09048461914062,0.025582447661938845
3586,2014-01-07,150.93624877929688,152.88201904296875,149.96336364746094,152.88201904296875,766313.0,-0.007766035698626772,2.0,-1.3333403040632386,68.69921166507191,72.15392845871554,-1.7651989316296408,-4.786779254714247,-7.057908318401331,2.353670667371688,13.652809965770786,2.9186553955078125,2.4653171484252994,3.940190887451166,-3.823287072044735,11.703668846947068,0.05845190770321551,7.821929867199117,-4.685387190329379,18.421067837744136,-38.32227282268482,3.8817389797479502,1,-1.3550949096679688,-2.5712051391601562,-8.304279327392578,0.27796173095703125,7.4356231689453125,1,0.026703443412182226,-1.0740704596467259,152.1175994873047,-2.368427135097654,151.0057373046875,-1.8235126966495312,152.88201904296875,0.026703443412182226
3587,2014-01-08,151.07522583007812,151.97862243652344,150.6582794189453,151.0057373046875,838101.0,0.0009207665614141547,-2.45456723091664,-0.03571260527925469,71.84874647338967,73.36391288932815,-0.8861731918543967,-4.649677732127145,-7.172768441489666,1.956452217726735,14.271705170130739,1.320343017578125,3.1580876311093675,3.7525566101074332,-4.125175736490519,11.630288956705385,-0.1863095631915428,7.691422783406409,-4.104854310806161,28.070033514388072,-29.519246675254372,3.9388661732989703,1,-0.694915771484375,-2.7101821899414062,-8.321647644042969,0.13898468017578125,7.713592529296875,2,0.027598898924599213,2.0,150.93624877929688,-1.0740704596467259,152.1175994873047,-2.368427135097654,151.0057373046875,0.027598898924599213
3588,2014-01-09,151.7701416015625,152.74302673339844,151.07522583007812,151.49217224121094,514640.0,0.004599799653888903,-2.000013723633469,4.000219587176109,79.38603122812052,74.38183769102938,-0.5738149003123567,-5.079612237752485,-7.799150939180805,1.009152609120349,15.008461392194905,1.6678009033203125,3.776743574317834,4.113912200927729,-3.930549116993319,12.158373518848776,0.0916815419672048,8.136142859888253,-4.1378209464104145,55.31890043354761,-6.233176178463346,4.022230658960525,1,-0.24321746826171875,-3.4050979614257812,-8.860206604003906,-0.5559310913085938,8.13055419921875,3,0.027930384516701823,-2.45456723091664,151.07522583007812,2.0,150.93624877929688,-1.0740704596467259,152.1175994873047,0.027930384516701823
3589,2014-01-10,152.18710327148438,152.6735382080078,151.63116455078125,151.97862243652344,347127.0,0.002747323455864592,-1.3076767164935394,0.7500137234451336,79.9146089135157,74.65604290464326,-0.2793576332140617,-5.130196354516244,-8.116678391220887,0.3429983077816132,16.735532078641917,1.0423736572265625,4.409288121864506,4.131295776367182,-3.982988618607891,12.245580171342255,0.07415357887964547,8.188437973854718,-3.945789411322579,76.19055087647757,9.496630254984979,4.057142197487539,1,0.4169464111328125,-3.8220596313476562,-9.277168273925781,-1.3898391723632812,8.5474853515625,4,0.020091271734337335,-2.000013723633469,151.7701416015625,-2.45456723091664,151.07522583007812,2.0,150.93624877929688,0.020091271734337335
3590,2014-01-13,150.8667449951172,152.6040496826172,150.31082153320312,152.18710327148438,463166.0,-0.008675888087651074,1.1290258604203116,-6.333235746175803,72.3849449266255,74.3524435150051,1.0537691080437526,-3.461916722023517,-6.710178457330528,1.3895316129857065,18.226640238592196,2.2932281494140625,4.9004294738702185,2.477377319335943,-5.516332321877201,10.471086960549087,-1.519477501270643,6.474232139942529,-2.0651573863464705,30.95197017937337,-36.28992516810802,3.9968548206065733,1,1.7373046875,-2.5017013549804688,-8.23477554321289,-0.208465576171875,7.0186767578125,0,0.03592815885341882,-1.3076767164935394,152.18710327148438,-2.000013723633469,151.7701416015625,-2.45456723091664,151.07522583007812,0.03592815885341882
3591,2014-01-14,147.253173828125,150.31082153320312,146.69725036621094,150.31082153320312,1066843.0,-0.023952072188666462,1.3636281975786733,2.3157712264968624,58.30388829662596,72.38420321535685,4.387987680774188,0.32714667911406536,-3.0798027277262747,4.764293105435911,19.104001680359982,4.16949462890625,4.986133060407923,-1.2369567871093636,-9.11334842717747,6.639434852958743,-5.175152607143417,2.70123903292469,7.9915618896484375,9.195236941466272,-56.007287308229685,3.9381958200340543,1,3.057647705078125,1.1118698120117188,-4.621204376220703,3.4051055908203125,11.883102416992188,1,0.07975465017765093,1.1290258604203116,150.8667449951172,-1.3076767164935394,152.18710327148438,-2.000013723633469,151.7701416015625,0.07975465017765093
3592,2014-01-15,151.0057373046875,151.3531951904297,147.67013549804688,147.67013549804688,1001041.0,0.025483752770874224,-1.2083329521230364,-1.090904554210374,63.46750636127126,70.58938494041877,0.34487057623601913,-3.0740266003159036,-6.742486915934904,0.8211658208405197,20.013943224959014,4.1000213623046875,4.61818426983524,2.192469787597645,-5.530884024606195,9.915823599801485,-1.6692071185042892,6.054146693699579,4.068048706054697,71.26441133119309,7.684161523480043,3.861676906101926,1,-1.0423736572265625,-2.6406936645507812,-8.373767852783203,-0.5211868286132812,10.42376708984375,2,0.04878049519861549,1.3636281975786733,147.253173828125,1.1290258604203116,150.8667449951172,-1.3076767164935394,152.18710327148438,0.04878049519861549
3593,2014-01-16,152.39556884765625,154.06336975097656,151.3531951904297,151.7701416015625,1012444.0,0.009203832700505066,-2.714297664108409,0.1875005718154454,61.56351675043254,69.58663843556488,-1.2529852976982454,-3.9955213797848046,-8.002032958645827,-0.7419865454844228,21.30195576213904,3.0576324462890625,4.328000380285573,3.1549270629882926,-4.354579574168923,10.664433700145509,-0.5998262555903295,6.909680381566915,2.5106864501953225,77.35848665757976,17.625621195635873,3.7547533185786115,1,-2.0152587890625,-4.030525207519531,-8.582237243652344,-1.9805145263671875,11.744125366210938,3,0.04195167589229465,-1.2083329521230364,151.0057373046875,1.3636281975786733,147.253173828125,1.1290258604203116,150.8667449951172,0.04195167589229465
3594,2014-01-17,152.88201904296875,153.22947692871094,151.9091339111328,152.74302673339844,756399.0,0.0031920232260740367,2.1666392197763993,0.22223577632477798,53.906280154287025,67.71941497437112,-1.615145448528665,-3.8588529528781805,-8.338657535242646,-1.4239896477942011,21.646518691135206,1.320343017578125,3.913470775096812,3.1201881408691463,-3.8336616038026534,10.074037885540946,-0.35673673146675355,6.597113013205046,1.8600561562500104,83.96237358776665,27.228306169089883,3.476924872335905,1,-2.501708984375,-4.516975402832031,-8.877582550048828,-2.7101821899414062,11.744110107421875,4,0.045909105608029854,-2.714297664108409,152.39556884765625,-1.2083329521230364,151.0057373046875,1.3636281975786733,147.253173828125,0.045909105608029854
3595,2014-01-20,152.04811096191406,152.74302673339844,150.8667449951172,152.74302673339844,567073.0,-0.005454585740526596,4.400026349303939,-4.999670655395763,50.191561855886924,65.66300944001722,-0.8852213903503525,-2.392313566916698,-7.327920880819448,-0.7835923876868094,21.84197362518647,2.0152740478515625,3.42505038606285,1.8067863464355582,-4.297180069391288,7.910752762262405,-1.245196861477865,4.8587695543489815,2.5330677406445545,72.64151334242024,19.284421336517838,3.051983207913416,1,-1.6678009033203125,-3.6830673217773438,-8.04367446899414,-2.5017013549804688,11.883102416992188,0,0.05712979665566942,2.1666392197763993,152.88201904296875,-2.714297664108409,152.39556884765625,-1.2083329521230364,151.0057373046875,0.05712979665566942
3596,2014-01-21,157.1210174560547,158.4413604736328,151.8396453857422,151.97862243652344,1469627.0,0.033363824529272224,-1.435900323172723,-7.400026349303939,59.119511186328786,64.24864996367714,-5.5748083205776595,-6.732183611568701,-12.112119260057256,-6.015817870067394,22.4776433735898,6.601715087890625,3.3069752591039787,6.195198059082031,0.23819284261773532,12.152203275546327,3.216695450849869,9.173700667314193,-10.42376708984375,87.74194188153331,36.31440893730736,2.9785026082321533,1,-4.5517120361328125,-7.157661437988281,-13.116580963134766,-7.817832946777344,5.4203643798828125,1,0.004865067126291978,4.400026349303939,152.04811096191406,2.1666392197763993,152.88201904296875,-2.714297664108409,152.39556884765625,0.004865067126291978
3597,2014-01-22,158.58033752441406,159.41424560546875,157.39898681640625,157.95492553710938,1300217.0,0.009287873080172426,-1.3200035132405252,0.12161881476030527,62.20235430661141,62.3393525279539,-6.545947744782666,-7.422722327978192,-13.259821250910392,-7.56878052763426,24.421612505889378,2.2932281494140625,3.1455710687624787,6.924854278564453,0.9714357171692143,12.878272839959692,3.948144997866848,9.901563559262058,-11.648204956054684,90.24383712772396,40.15805328721788,2.9767092806976154,1,-5.524589538574219,-8.130538940429688,-14.57590103149414,-9.485626220703125,2.6407012939453125,2,0.003505722899710184,-1.435900323172723,157.1210174560547,4.400026349303939,152.04811096191406,2.1666392197763993,152.88201904296875,0.003505722899710184
3598,2014-01-23,156.98204040527344,158.64984130859375,155.38372802734375,158.58033752441406,872755.0,-0.010078784949581587,2.7599775154581225,-2.5555907970820018,62.95182734909216,60.454599020795726,-4.616018351458791,-5.141170601682347,-11.400138299547223,-6.071041851040491,26.403408757378767,3.26611328125,3.0758804230565033,4.725452423095703,-0.7933310903238748,10.244235936515281,1.9660606663859141,7.484844179805492,-9.550623315429675,71.54483736158195,19.712192993647143,2.759391756709783,1,-3.9262924194335938,-6.5322418212890625,-12.977603912353516,-7.8873291015625,3.40509033203125,3,0.028331036963056278,-1.3200035132405252,158.58033752441406,-1.435900323172723,157.1210174560547,4.400026349303939,152.04811096191406,0.028331036963056278
3599,2014-01-24,157.05152893066406,159.2057647705078,156.00914001464844,156.287109375,1438595.0,0.00044265270862342554,-3.842056603991633,-0.4782712466347164,61.198764828362954,59.21169012098878,-4.383941734746003,-4.696146536470479,-11.190843000445227,-6.250582391996431,27.74227185988536,3.196624755859375,2.961875345973226,4.315447235107428,-1.1149235618571822,9.745818032072037,1.6002618366251227,7.0306326335897324,-9.14079870019529,72.35780630488298,17.60965710146732,2.7151853984823098,1,-3.9957809448242188,-6.6017303466796875,-12.960227966308594,-7.956817626953125,-3.4745941162109375,4,0.045132736570380416,2.7599775154581225,156.98204040527344,-1.3200035132405252,158.58033752441406,-1.435900323172723,157.1210174560547,0.045132736570380416
3600,2014-01-27,156.14813232421875,157.32949829101562,154.48033142089844,156.7735595703125,1232425.0,-0.005752230574234907,2.279985244519393,-0.8181727448749426,61.980820361003744,59.620238128141864,-2.9643262473393293,-3.611200481928279,-10.031334507077105,-5.440306853905071,27.174914011714307,2.8491668701171875,2.6541354511330724,3.1792526245117188,-2.423064260148635,8.781569509172073,0.3780941821815418,5.980411066841896,-7.777261478749978,56.880717311732866,-2.360837417646451,2.801158442330181,1,-2.6059417724609375,-5.559349060058594,-12.195816040039062,-7.0534210205078125,4.3084869384765625,0,0.05429457720678044,-3.842056603991633,157.05152893066406,2.7599775154581225,156.98204040527344,-1.3200035132405252,158.58033752441406,0.05429457720678044
3601,2014-01-28,162.81935119628906,164.9040985107422,153.57693481445312,156.49559020996094,2623553.0,0.042723654601378724,1.1589417263111361,-10.111105689470088,70.76167195466903,60.43070097185273,-8.040857785532978,-9.93815134527074,-16.3770823592763,-12.215621281163578,26.92134972114409,11.327163696289062,2.4622308970268136,9.308435058593744,2.211239274085983,16.405630843101505,5.759837166339878,12.85703295084761,-14.006745360420297,81.59515152821427,17.650085738984345,3.54859789225388,1,-4.933929443359375,-9.485641479492188,-18.867034912109375,-13.724639892578125,-3.057647705078125,1,0.0068288085810928045,2.279985244519393,156.14813232421875,-3.842056603991633,157.05152893066406,2.7599775154581225,156.98204040527344,0.0068288085810928045
3602,2014-01-29,157.25999450683594,162.1244354248047,155.31422424316406,161.84646606445312,2032601.0,-0.03414432405366219,1.648645601208262,-0.7252759184815918,58.28091345691305,60.065967272572784,-1.6774378546449782,-4.269298439254499,-10.550144353028088,-6.774881287387728,26.0802845951077,7.505126953125,2.4010926100594077,3.540602874755848,-3.7469926183550797,10.828198367866776,-0.10319487179961584,7.184400621311312,-7.481899110474757,32.515286184037706,-31.177525373703972,3.6437977465554616,1,0.62542724609375,-3.5093307495117188,-13.394546508789062,-9.520370483398438,4.447479248046875,2,0.03358379443967219,1.1589417263111361,162.81935119628906,2.279985244519393,156.14813232421875,-3.842056603991633,157.05152893066406,0.03358379443967219
3603,2014-01-30,157.1905059814453,158.85830688476562,156.49559020996094,157.25999450683594,917517.0,-0.00044187032823284067,-2.238106192099375,0.01515075903506233,57.6271020859317,60.479391931644415,-0.9568862251425969,-4.069103964320107,-10.217326180786642,-6.846699863507979,25.233726941301903,2.3627166748046875,2.91891095278811,3.255690002441412,-4.180880618153111,10.692260623035935,-0.46259530785584957,6.973975312738673,-6.504850398221265,31.90181817691965,-28.96216478673929,3.7182853102972557,1,0.694915771484375,-2.7796707153320312,-13.446666717529297,-11.639877319335938,-30.159446716308594,3,0.02564107044346442,1.648645601208262,157.25999450683594,1.1589417263111361,162.81935119628906,2.279985244519393,156.14813232421875,0.02564107044346442
3604,2014-01-31,156.49559020996094,158.71932983398438,154.06336975097656,157.6769561767578,842845.0,-0.004420850783229846,1.8510707878606667,17.000878348704436,58.74731220021607,61.430030858792094,0.34030664693949575,-3.1007935642209077,-9.272927777461206,-6.279703870000333,24.726458518838367,4.6559600830078125,3.024701863462269,2.2862815856933594,-5.100169821582085,9.672732992968804,-1.406944117944363,5.979507289331082,-4.956828051085807,25.766868686324408,-37.27465769631454,3.6932257036377285,1,1.87628173828125,-1.2855987548828125,-12.682258605957031,-14.836502075195312,-32.59166717529298,4,0.024866774342476416,-2.238106192099375,157.1905059814453,1.648645601208262,157.25999450683594,1.1589417263111361,162.81935119628906,0.024866774342476416
3605,2014-02-03,156.00914001464844,157.60745239257812,155.66168212890625,155.73118591308594,639616.0,-0.0031083955443080846,-8.333089365439507,-0.23528196119965902,65.07175902457524,62.09139172970837,1.617851508897303,-2.4325696292569035,-8.530782763947968,-5.929739181787227,24.4944973584607,1.945770263671875,3.1169035616476037,1.6052543640136605,-5.754169918368433,8.964678646395754,-2.074457777177372,5.284966505204693,-3.6684576746612834,21.472323217083346,-46.381852362160586,3.6797121411910436,2,3.2313766479492188,-0.208465576171875,-11.535636901855469,-13.93310546875,-32.452674865722656,0,-0.015590145551516721,1.8510707878606667,156.49559020996094,-2.238106192099375,157.1905059814453,1.648645601208262,157.25999450683594,-0.015590145551516721
3606,2014-02-04,154.96676635742188,156.00914001464844,153.64642333984375,155.31422424316406,1196160.0,-0.00668149095064996,1.7200035132405251,-1.2500548967940273,57.5197792877139,61.57110561649753,2.5954478533992074,-1.1307306108155046,-7.2417955457520975,-5.007996587245998,23.847409856960827,2.3627166748046875,3.397884065279584,0.3613548278808594,-6.816761374486617,7.539471030248336,-3.227703273302893,3.950412929064612,-1.8722790471894086,15.573733610503677,-49.707238479685444,3.589058101183739,2,4.273750305175781,0.8339080810546875,-8.095794677734375,-9.867835998535156,-31.410301208496094,1,0.03542600155062536,-8.333089365439507,156.00914001464844,1.8510707878606667,156.49559020996094,-2.238106192099375,157.1905059814453,0.03542600155062536
3607,2014-02-05,155.24473571777344,155.66168212890625,153.99388122558594,154.82778930664062,1050071.0,0.001793735307804356,1.6666910643488868,-1.1999912168986868,55.64738525303641,60.759500939158,2.0054603961643807,-1.138696147230121,-7.264836679485541,-5.466123041507245,23.165352942814284,1.6678009033203125,3.871037205258375,0.43084869384765057,-6.555193129969297,7.416890517664598,-3.062172218060823,3.923869605756124,-1.5983123779296875,30.66669399179075,-31.719782326571007,3.493020911908473,2,3.9957809448242188,0.555938720703125,-7.9915618896484375,-9.242416381835938,-33.84251403808594,2,0.029095787065199552,1.7200035132405251,154.96676635742188,-8.333089365439507,156.00914001464844,1.8510707878606667,156.49559020996094,0.029095787065199552
3608,2014-02-06,156.00914001464844,156.91253662109375,154.54981994628906,156.07864379882812,842973.0,0.004923866135239763,1.7200035132405251,-0.1666971637694419,56.130769649580564,60.196390363737734,1.2164608737673461,-1.65404604850346,-7.7556934141285865,-6.395862848264386,22.31370170648618,2.3627166748046875,3.7591934159817697,0.9833030700683594,-5.869871298030375,7.836477438167094,-2.443284113981008,4.409890254117727,-2.3627166748046875,46.57520649224865,-12.541657361633995,3.426587184049365,2,3.2313766479492188,-0.208465576171875,-7.644096374511719,-8.894950866699219,-35.85777282714844,3,0.036525640354785116,1.6666910643488868,155.24473571777344,1.7200035132405251,154.96676635742188,-8.333089365439507,156.00914001464844,0.036525640354785116
3609,2014-02-07,155.24473571777344,156.6345672607422,154.13287353515625,156.00914001464844,1358777.0,-0.004899740469072711,1.4827518323338784,10.998024149286499,56.284158906483036,59.5634279799021,1.8971214520266244,-0.6838898443257904,-6.723224207180209,-5.8006984864793765,21.360737620544487,2.5016937255859375,3.399107554179068,0.06601715087890625,-6.6556766654968555,6.787710967254668,-3.2948297573089746,3.426864059066787,9.65936279296875,40.35093801764321,-16.350618037272604,3.3608469081878805,2,3.9957809448242188,0.555938720703125,-6.810199737548828,-7.852577209472656,-32.035728454589844,4,-0.18173676757663249,1.7200035132405251,156.00914001464844,1.6666910643488868,155.24473571777344,1.7200035132405251,154.96676635742188,-0.18173676757663249
3610,2014-02-10,156.287109375,156.7735595703125,155.38372802734375,155.38372802734375,601547.0,0.006714389717674907,-2.0769542598473074,-1.1818109230277867,48.051931386464794,57.040123472323856,0.9795444296230755,-1.3695815624831482,-7.491094883526216,-7.009078417696912,21.180096683913423,1.5288238525390625,3.1466969476044824,0.8373725891113395,-5.582611727388553,7.257356905611232,-2.3726195691386067,4.047364747361286,8.40156463623046,80.85102406936761,26.91608291370423,3.2099921582499498,2,1.5983200073242188,-0.4864349365234375,-7.852573394775391,-8.894950866699219,-31.688270568847656,0,-0.20720318182244224,1.4827518323338784,155.24473571777344,1.7200035132405251,156.00914001464844,1.6666910643488868,155.24473571777344,-0.20720318182244224
3611,2014-02-11,158.99729919433594,158.99729919433594,156.49559020996094,156.56507873535156,865484.0,0.017341096333370887,1.0571399892094004,2.692351868117019,50.92026936553076,56.22227412883693,-2.603616726733293,-3.325309130908124,-9.920993216794358,-9.930008423420645,22.972486519391577,2.7101898193359375,3.0127757350583693,2.9603561401367244,-2.3565934038837213,8.27730568415717,0.3018813681265158,5.618830912146933,5.480258807373048,100.0,48.56526481204196,2.65847477201022,2,-2.6754379272460938,-3.196624755859375,-10.354286193847656,-11.605140686035156,-33.3560791015625,1,-0.2229021135893149,-2.0769542598473074,156.287109375,1.4827518323338784,155.24473571777344,1.7200035132405251,156.00914001464844,-0.2229021135893149
3612,2014-02-12,158.3718719482422,159.55322265625,157.81593322753906,158.99729919433594,657539.0,-0.003933571508842548,1.0000175663569133,-0.25714249865117506,53.20511557333439,55.730942294103905,-2.015874013663364,-2.234287441052402,-9.00108134951634,-9.48226204284029,24.495505945670075,1.7372894287109375,2.917112375454252,1.9666221618652457,-2.8828626468400387,6.81610697057053,-0.4581202424874107,4.391364566217902,5.898792364135744,78.20526535070434,28.103378401091362,2.4247424043526427,2,-1.7720489501953125,-2.571197509765625,-9.398773193359375,-10.979713439941406,-35.02388000488281,2,-0.21983327197581204,1.0571399892094004,158.99729919433594,-2.0769542598473074,156.287109375,1.4827518323338784,155.24473571777344,-0.21983327197581204
3613,2014-02-13,158.788818359375,159.06678771972656,157.39898681640625,157.81593322753906,605318.0,0.0026327049494563326,1.181809108420748,-1.5555528447350444,53.94320237004282,55.19715231297354,-2.4387139449111146,-2.2637744342575274,-9.117106881981329,-10.071830269568977,25.095661917877482,1.6678009033203125,1.891901754693464,2.063906097412115,-2.50759175150813,6.63540394633236,-0.22184282704802172,4.349655021872252,5.279090137458496,85.89750807931807,37.01587105889738,2.2857489244601257,2,-2.188995361328125,-2.9881439208984375,-9.416141510009766,-11.396659851074219,-35.51032257080078,3,-0.23544854773761947,1.0000175663569133,158.3718719482422,1.0571399892094004,158.99729919433594,-2.0769542598473074,156.287109375,-0.23544854773761947
3614,2014-02-14,159.90069580078125,160.24815368652344,158.58033752441406,158.58033752441406,536999.0,0.00700224016334583,-1.526308490598745,1.357157420913126,58.437506432909046,54.460013136121745,-3.3713111601242076,-2.975421086422699,-9.886536355253043,-11.363822104988742,25.831357023669206,1.667816162109375,1.655146378813697,2.8248497009277287,-1.5790480078381677,7.228747409693625,0.6229008465447805,5.026798555310677,3.9685119968187053,92.85716526294327,43.128976744573805,2.201948854382947,2,-2.9534072875976562,-4.1000213623046875,-9.9547119140625,-12.508537292480469,-37.664573669433594,4,-0.24858759003028075,1.181809108420748,158.788818359375,1.0000175663569133,158.3718719482422,1.0571399892094004,158.99729919433594,-0.24858759003028075
3615,2014-02-17,160.73458862304688,161.08204650878906,159.6227264404297,159.76170349121094,739522.0,0.005215066876910646,-1.3333455321744434,0.7368341981486404,43.644043747877504,52.91826474280659,-3.871541561384504,-3.2940663195912236,-10.352269612357787,-12.377027899327771,27.157797620632522,1.459320068359375,1.4700622123704647,3.2244186401367188,-0.7876297385120097,7.236467018785447,1.2183944508123545,5.230442829461083,2.9398924893042135,92.42426258741492,44.796785138732126,2.0060241893243687,2,-3.196624755859375,-4.9339141845703125,-10.250041961669922,-13.342430114746094,-36.96965026855467,0,-0.23346301304113137,-1.526308490598745,159.90069580078125,1.181809108420748,158.788818359375,1.0000175663569133,158.3718719482422,-0.23346301304113137
3616,2014-02-18,157.8854217529297,161.08204650878906,157.5379638671875,160.73458862304688,764825.0,-0.01772591011384006,1.0,-2.9285747894414906,52.284268485699634,52.544585101991395,-0.6312022847777143,-0.40548537197344103,-7.162700749849648,-9.713356831255311,26.62693063332754,3.5440826416015625,1.2266560477246173,0.3370315551757699,-3.6739713754541015,4.348034485805641,-1.6684699101391516,2.3425330204906913,5.5982272078775,13.207359563828597,-34.83088304540165,2.0055014653149295,2,-0.27796173095703125,-2.084747314453125,-7.400875091552734,-10.493263244628906,-32.45267486572264,1,-0.21082746321485302,-1.3333455321744434,160.73458862304688,-1.526308490598745,159.90069580078125,1.181809108420748,158.788818359375,-0.21082746321485302
3617,2014-02-19,159.1362762451172,159.76170349121094,156.91253662109375,157.8854217529297,699518.0,0.007922545845587381,1.277776422367522,-0.4390246514891042,56.54205511583189,52.59028348713043,-1.4214730992300133,-1.699699294676691,-8.11656761331642,-11.121015233451885,25.76058758408186,2.8491668701171875,0.8524025957927677,1.560089111328125,-2.48855458207359,5.60873280472984,-0.4642327353727467,3.5844109580289967,4.160357207176986,53.3333577307477,3.1195479776848387,2.024321846700863,2,-1.5288162231445312,-2.8491592407226562,-9.798343658447266,-11.744117736816406,-33.56454467773439,2,-0.2104803313403627,1.0,157.8854217529297,-1.3333455321744434,160.73458862304688,-1.526308490598745,159.90069580078125,-0.2104803313403627
3618,2014-02-20,161.42950439453125,161.42950439453125,157.5379638671875,157.95492553710938,735231.0,0.014410467578629405,1.2400070264810505,2.777764223675222,64.97889005317094,53.5563647256513,-3.2016527069167466,-3.839504133689445,-10.097959689621291,-13.55264674196772,25.86051342205823,3.89154052734375,0.9210666717768561,3.6309440612793082,-0.7548163090128241,8.01670443157144,1.438063876133242,5.823824246425374,1.683853859420168,100.0,44.764943218657976,2.1928801851460706,2,-3.02288818359375,-3.5440826416015625,-12.265300750732422,-14.037345886230469,-36.135742187500014,3,-0.2359018110970671,1.277776422367522,159.1362762451172,1.0,157.8854217529297,-1.3333455321744434,160.73458862304688,-0.2359018110970671
3619,2014-02-21,164.1396942138672,164.62612915039062,160.66510009765625,161.56849670410156,1333743.0,0.016788689462319484,1.2353012089691042,0.740002634930394,71.7472434543264,56.189177177635926,-5.048283826983635,-6.315223754123338,-12.429267780534303,-16.385775863438027,26.092308346885414,3.961029052734375,1.138469660121757,5.9867256164550895,0.785398554150305,11.188052678759874,3.386062085302683,8.587389147607496,-10.006820678710938,93.69379527534133,32.7757095875095,2.600663531152393,2,-3.5788345336914062,-6.2542724609375,-14.767017364501953,-16.747535705566406,-38.15101623535156,4,-0.248941601975038,1.2400070264810505,161.42950439453125,1.277776422367522,159.1362762451172,1.0,157.8854217529297,-0.248941601975038
3620,2014-02-24,164.62612915039062,164.62612915039062,161.1515350341797,163.86172485351562,893053.0,0.002963542358557225,8.090985308208241,0.2972950518082442,76.62835990409287,59.04563168192061,-4.724236057107703,-6.465428161218455,-12.523356851693109,-16.984692854512787,26.954365766481658,3.4745941162109375,1.3341086591925375,6.049260711669916,0.19499222311966946,11.903529200220163,3.122126467394793,8.97639495594504,-10.283390502929677,100.0,31.96866331329771,2.9271342442751176,2,-3.8567962646484375,-6.7407073974609375,-15.25345230102539,-17.233970642089844,-38.91542053222656,0,-0.2574925817536443,1.2353012089691042,164.1396942138672,1.2400070264810505,161.42950439453125,1.277776422367522,159.1362762451172,-0.2574925817536443
3621,2014-02-25,163.93121337890625,164.556640625,162.74984741210938,163.93121337890625,576867.0,-0.004221175429870883,1.8888943105299112,0.0,73.40825263677296,61.29042468896934,-3.638466971413692,-5.990056848578945,-11.469684834723665,-16.386359865597626,26.252929320943153,1.87628173828125,1.611041330451087,5.2987518310546875,-0.7432541221945712,11.340757784303946,2.277748854430058,8.319754807679317,-9.382806921386702,90.99102306940603,17.480111130468202,3.0210029766246294,2,-3.1618804931640625,-5.5593414306640625,-14.558536529541016,-16.53905487060547,-37.178123474121094,1,-0.24501907962808023,8.090985308208241,164.62612915039062,1.2353012089691042,164.1396942138672,1.2400070264810505,161.42950439453125,-0.24501907962808023
3622,2014-02-26,162.5413818359375,163.792236328125,161.42950439453125,163.792236328125,453181.0,-0.008478138569964266,2.7777886210598224,-100.0,67.02902153842237,62.744404596567065,-1.7824341193183386,-4.4103930087141805,-9.707447593796928,-15.115488326014713,25.305244920831992,2.501708984375,2.075961765712492,3.644850921630848,-2.6027433125256323,9.892445155787328,0.5210538045526221,6.768648038709074,-7.791420924560526,70.58833659828213,-6.068285031687495,3.123797117078238,2,-1.7720489501953125,-3.3008651733398438,-11.27505111694336,-13.550910949707031,-37.317115783691406,2,-0.2283026914720484,1.8888943105299112,163.93121337890625,8.090985308208241,164.62612915039062,1.2353012089691042,164.1396942138672,-0.2283026914720484
3623,2014-02-27,161.22103881835938,162.74984741210938,159.6227264404297,162.26341247558594,798008.0,-0.008123119187646743,2.1034670745280946,0.8333292671025666,65.14086548832262,63.4892222693908,-0.09029350766542166,-2.922445586630488,-7.999960540910138,-13.909675856795928,24.043108944458385,3.1271209716796875,2.2634474284190844,2.12298126220702,-4.152864100378309,8.398826624792349,-1.014941419085659,5.260903943499699,-6.273554542202135,31.944507979493935,-47.267818832210324,3.137922681292665,2,-0.4517059326171875,-1.9805221557617188,-9.468265533447266,-11.744125366210938,-34.537445068359375,3,-0.22112068941040053,2.7777886210598224,162.5413818359375,1.8888943105299112,163.93121337890625,8.090985308208241,164.62612915039062,-0.22112068941040053
3624,2014-02-28,160.3871307373047,161.1515350341797,159.97018432617188,160.9430694580078,659971.0,-0.005172451977525139,1.428589353492895,0.5333391887342087,60.49822814879644,65.36190942504845,0.9162222836442595,-1.8783485637077888,-6.7358106664221395,-13.200748573774916,23.639931894398593,1.2508544921875,2.438426087532804,1.094496154785162,-5.082136982181851,7.271129291752175,-1.9938204136983302,4.182812723268654,-5.246073563662776,15.277688828708492,-61.09484255141554,3.0883165684835046,2,0.3822021484375,-1.1466140747070312,-8.634357452392578,-10.91021728515625,-34.60692596435547,4,-0.21880414200907594,2.1034670745280946,161.22103881835938,2.7777886210598224,162.5413818359375,1.8888943105299112,163.93121337890625,-0.21880414200907594
3625,2014-03-03,153.57693481445312,158.4413604736328,153.1599884033203,157.81593322753906,1558977.0,-0.04246098730954828,-1.0821940882580303,7.6249382444968985,38.529403597055854,63.833591104088036,7.380466165118889,4.996461087140858,0.4343626319988516,-6.424362400431761,23.057747680015016,7.227142333984375,2.4058146724589733,-5.594089508056641,-12.128345660638274,0.940166644524993,-8.861217584347457,-2.326961431765824,11.0491943359375,3.658499031317823,-66.84503557224569,3.267128076290816,3,5.316123962402344,5.455108642578125,-1.8241615295410156,-3.9262924194335938,-28.35266876220703,0,-0.179638022267268,1.428589353492895,160.3871307373047,2.1034670745280946,161.22103881835938,2.7777886210598224,162.5413818359375,-0.179638022267268
3626,2014-03-04,160.4566192626953,160.526123046875,153.64642333984375,153.64642333984375,1181032.0,0.044796339089290926,-1.0204116841767996,-1.6065577901204793,53.4883614051285,63.49429180289877,1.0100826978811028,-1.5292551403189236,-6.0293437467557,-13.322605769813833,22.948086319896248,6.949188232421875,2.330233010040047,1.0111022949218693,-5.234374999855731,7.25657958969947,-2.111636352466917,4.1338409423106555,3.9401870727539006,68.62735811824137,-0.8647003329588756,3.1227386473887986,3,-1.5635604858398438,-1.4245758056640625,-8.391132354736328,-10.701736450195312,-34.884887695312514,1,-0.2165439531518869,-1.0821940882580303,153.57693481445312,1.428589353492895,160.3871307373047,2.1034670745280946,161.22103881835938,-0.2165439531518869
3627,2014-03-05,159.76170349121094,160.66510009765625,158.58033752441406,160.59561157226562,900084.0,-0.00433086384767134,3.2857322103546167,-0.12244993984042589,51.61290322580645,62.009182155413825,2.0149372629440734,-0.5044521797426285,-4.935870629704482,-12.397492387418794,22.81796756568692,2.0847625732421875,2.541304106294149,0.09033813476563068,-5.833950806834849,6.014627076366111,-2.8718063360346093,3.0524826055658707,4.410366485595688,68.84058547513767,1.3648942395688977,2.9621444708002387,3,-0.8686447143554688,-0.8686447143554688,-4.152137756347656,-7.261894226074219,-35.162864685058594,2,-0.20661155248786955,-1.0204116841767996,160.4566192626953,-1.0821940882580303,153.57693481445312,1.428589353492895,160.3871307373047,-0.20661155248786955
3628,2014-03-06,161.7074737548828,161.98544311523438,159.1362762451172,159.83119201660156,735824.0,0.012179203283087858,1.3428524824652757,-2.2499862765548664,52.914784959868136,59.91668676714069,0.125993053748374,-2.1095885282000495,-6.483619932381259,-14.121605359993055,22.357001874225723,2.8491668701171875,2.866999514527379,1.7511917114257756,-3.9763408708940347,7.478724293745586,-1.1125745797341153,4.6149580025856665,2.244354590454094,96.85036783457386,31.239198787086394,2.8637662911599033,3,-2.8144149780273438,-2.8144149780273438,-5.889430999755859,-8.825462341308594,-40.23576354980469,3,-0.22561237805210033,3.2857322103546167,159.76170349121094,-1.0204116841767996,160.4566192626953,-1.0821940882580303,153.57693481445312,-0.22561237805210033
3629,2014-03-07,127.03105926513672,139.33111572265622,126.05816650390624,136.89889526367188,15317882.0,-0.21443915784813272,-1.2470584816282169,-5.259250674994307,24.008571262148948,54.070043584702475,32.3912708321248,31.98462031737523,28.115428985484357,20.572636936372078,23.532057203173373,35.64930725097658,2.152199522948706,-31.514538955688465,-47.26183973900763,-15.767238172369304,-39.38818934734806,-23.64088856402887,36.704932281359845,2.7079502066230163,-57.05318238968491,7.873650391659584,3,18.276344299316406,18.31108856201172,29.117069244384766,25.8509521484375,-1.3898391723632812,4,-0.0027352799948829887,1.3428524824652757,161.7074737548828,3.2857322103546167,159.76170349121094,-1.0204116841767996,160.4566192626953,-0.0027352799948829887
3630,2014-03-10,123.90392303466795,128.6988525390625,123.2090072631836,127.86495971679688,5962387.0,-0.024617099538954967,-1.051945607678916,0.4014088481726816,23.906079242856038,48.56980209648948,32.55835032357869,34.32095039404875,30.997331429689964,23.67518686242441,24.79705400346937,5.489845275878906,0.8823881669454465,-33.02251586914063,-55.12469194333799,-10.920339794943274,-44.07360390623931,-21.971427832041954,38.32495551012501,1.7921084189784002,-61.21986503889579,11.051088037098683,3,19.596698760986342,20.013645172119155,32.8870086669922,28.978088378906264,1.042381286621108,0,0.015143037381926128,-1.2470584816282169,127.03105926513672,1.3428524824652757,161.7074737548828,3.2857322103546167,159.76170349121094,0.015143037381926128
3631,2014-03-11,123.55646514892578,125.78020477294922,123.0700225830078,124.6683349609375,3586293.0,-0.0028042524984859263,-1.600000731922409,0.2807017205945508,22.294366250567805,43.599284842283424,29.69959263419173,33.5998125149591,31.07477970573433,24.016870501402877,25.56882988396924,2.7101821899414205,-0.9728397044179644,-31.597932052612293,-58.22150071465691,-4.9743633905676745,-44.90971638363459,-18.286147721589998,36.33122111897063,1.249999509873344,-60.384356574387105,13.31178433102231,3,19.353469848632812,20.291610717773438,33.96413040161133,29.638259887695312,4.030525207519531,1,0.013498289234076699,-1.051945607678916,123.90392303466795,-1.2470584816282169,127.03105926513672,1.3428524824652757,161.7074737548828,0.013498289234076699
3632,2014-03-12,123.55646514892578,124.4598617553711,121.33272552490234,123.34799194335938,2970796.0,0.0,2.103446970413977,-0.18749785569698424,19.416381588521176,38.518786631194374,26.36007098296156,32.525388328625496,30.76335895748207,23.977749919287703,26.288536450135897,3.12713623046875,-3.1768735333133975,-29.857161712646473,-59.924944709570696,0.2106212842777495,-44.891053211108584,-14.823270214184362,33.38580802417954,5.470088485676746,-49.191655963634936,15.033891498462111,3,18.102619171142578,19.422962188720703,33.96413040161133,29.638259887695312,0.9033966064453125,2,0.01631048942706448,-1.600000731922409,123.55646514892578,-1.051945607678916,123.90392303466795,-1.2470584816282169,127.03105926513672,0.01631048942706448
3633,2014-03-13,121.4022216796875,124.25138092041016,121.26323699951172,123.83443450927734,2591189.0,-0.017435295406369233,-1.2051240185908245,-11.666788655077768,15.175520985256014,33.482930279689874,24.88940851001803,33.45011514731431,32.58144885673016,26.08660651484908,27.22872988058357,2.9881439208984375,-5.5638331330189885,-30.142075347900402,-63.2933696012073,3.0092189054064846,-46.71772247455385,-13.566428221246952,31.97909672859751,0.7692362911299894,-46.93292675053751,16.575647126653443,3,20.222118377685547,21.542461395263672,36.11837387084961,31.792503356933594,7.5051116943359375,3,0.02633079594621357,2.103446970413977,123.55646514892578,-1.600000731922409,123.55646514892578,-1.051945607678916,123.90392303466795,0.02633079594621357
3634,2014-03-14,120.1513671875,122.23612213134766,119.87339782714844,120.4988250732422,2627248.0,-0.010303390455965511,-4.230757537370154,0.14285669474114043,14.205809796368285,30.780308746280145,22.163315661372224,33.27646400171693,33.53517140466664,27.283229921744976,27.957051919727387,2.3627243041992188,-8.002483808832267,-29.405463409423817,-65.11474471188538,6.3038178930377455,-47.26010406065461,-11.550822758193021,29.375781451732223,3.149632165426144,-36.370059368777376,17.85464065123078,3,20.778053283691406,22.09839630126953,37.36922836303711,33.043357849121094,10.076309204101562,4,0.010988997033364534,-1.2051240185908245,121.4022216796875,2.103446970413977,123.55646514892578,-1.600000731922409,123.55646514892578,0.010988997033364534
3635,2014-03-17,123.2090072631836,123.2090072631836,120.4988250732422,120.4988250732422,1700094.0,0.02544823373430316,-1.0000000000000104,-7.800030740854236,18.42671795488809,26.884570585142328,16.030781982958587,28.736701866652425,30.173959087216247,24.154191219918687,28.43403589247697,3.0576400756835938,-10.498680179130531,-24.47154426574707,-61.62225501908884,12.6791664875947,-43.04689964241797,-5.896188889076171,22.16661626235691,56.470601911350435,22.492509535423608,18.57535537667089,3,17.720413208007812,19.040756225585938,34.311588287353516,29.9857177734375,6.323753356933622,0,0.01974054400417713,-4.230757537370154,120.1513671875,-1.2051240185908245,121.4022216796875,2.103446970413977,123.55646514892578,0.01974054400417713
3636,2014-03-18,124.59883880615234,125.08528137207031,122.30561065673828,123.34799194335938,1914184.0,0.011280275475314516,1.5000051463448942,0.46153607954305775,20.581883280491738,23.43667948010736,10.079595987842254,26.061444631343875,28.528530555347686,22.699208466854202,29.67734189255517,2.7796707153320312,-13.052161274434411,-21.41738357543946,-59.61095971135467,16.77619256047575,-40.51417164339705,-2.3205955074818547,17.20647312161327,90.6666647148721,58.78647581251555,19.096788067957604,3,16.330581665039062,17.650924682617188,32.24421310424805,28.59588623046875,6.532234191894531,1,0.0027886737827251817,-1.0000000000000104,123.2090072631836,-4.230757537370154,120.1513671875,-1.2051240185908245,121.4022216796875,0.0027886737827251817
3637,2014-03-19,125.64122009277344,126.96156311035156,124.59883880615234,124.73782348632812,2208841.0,0.008365898884842737,-2.999987083774638,0.7222279827509439,22.29436360158219,20.03441044029781,4.121672520768186,23.59053367469133,27.232914654032612,21.556021245481645,31.07882847995783,2.3627243041992188,-14.719187891689955,-18.700249481201183,-57.405527079434336,20.00502811703197,-38.052888280317774,0.652389317915393,13.09362386090578,81.37257012464211,47.45570185022639,19.35263879911658,3,3.9610366821289062,16.608543395996094,30.420047760009766,27.553504943847656,6.323760986328125,2,0.015486718946498002,1.5000051463448942,124.59883880615234,-1.0000000000000104,123.2090072631836,-4.230757537370154,120.1513671875,0.015486718946498002
3638,2014-03-20,123.34799194335938,126.68359375,123.34799194335938,125.08528137207031,1947413.0,-0.01825219579784998,-2.8400070264810506,-1.9230639304112829,21.798935947002292,19.788895405281515,0.4485540012509688,24.121217021479765,29.218636888307117,23.751838317397755,32.14125904630394,3.335601806640625,-17.683821523651233,-19.089402008056652,-58.001402675588565,19.82259865947526,-38.54540234182261,0.3665983257093046,12.74624955260552,49.01965427421264,12.218570074162088,19.456000333765957,3,0.9381332397460938,18.901771545410156,32.852256774902344,29.84673309326172,9.589874267578125,3,0.00901408928101799,-2.999987083774638,125.64122009277344,1.5000051463448942,124.59883880615234,-1.0000000000000104,123.2090072631836,0.00901408928101799
3639,2014-03-21,123.27849578857422,123.34799194335938,120.84628295898438,121.33272552490234,2665054.0,-0.0005634153721535418,1.3999941446419815,-1.1200035132405253,24.29244418884693,19.83182484372495,-0.07848283957943636,22.10591838480653,28.96003749331669,23.73473569852939,32.58538196598243,2.501708984375,-20.863673346033096,-17.115838241577137,-55.5175232266962,21.285846743541924,-36.31668073413667,2.0850042509823936,10.544827593756366,43.01072857001182,1.9339964118301864,19.200842492559527,3,0.13898468017578125,18.971267700195312,32.9217529296875,29.916229248046875,9.520378112792997,4,0.04565952520302341,-2.8400070264810506,123.34799194335938,-2.999987083774638,125.64122009277344,1.5000051463448942,124.59883880615234,0.04565952520302341
3640,2014-03-24,122.23612213134766,124.18189239501952,121.88866424560548,123.55646514892578,3376339.0,-0.008455437832517565,-1.2758646798715891,-0.6785708684264182,14.005234492352969,18.910810203923297,0.7849833632980818,20.88024952401966,29.69800411424262,24.683570062282968,32.97624677817072,2.293228149414034,-24.642769210385694,-16.038711547851562,-53.47629420124633,21.398871105543208,-34.75750287454895,2.6800797788458226,9.634211673257425,22.727318094373096,-14.250410271910404,18.718791326697385,3,1.1813583374023438,20.013641357421875,34.13785934448242,30.958602905273438,12.230552673339844,0,0.06537800873351207,1.3999941446419815,123.27849578857422,-2.8400070264810506,123.34799194335938,-2.999987083774638,125.64122009277344,0.06537800873351207
3641,2014-03-25,123.7649383544922,123.90392303466795,122.44459533691406,122.44459533691406,1370837.0,0.012507073985067674,-1.2105281405292747,-1.0000000000000107,16.623703938036357,18.600512687202762,-0.7947248632837471,17.0628068540734,27.99276364138838,23.054730483708042,33.38823441049507,1.6678009033202983,-23.788584742774788,-12.50158157348632,-48.42281290418062,23.419649757207978,-30.46219723883347,5.459034091860829,6.4258244132689555,47.72725571461032,14.169419395229575,17.960615665347145,3,-0.3474578857422017,18.48482513427733,32.90438079833983,29.429786682128892,12.022094726562514,1,0.04660303913459396,-1.2758646798715891,122.23612213134766,1.3999941446419815,123.27849578857422,-2.8400070264810506,123.34799194335938,0.04660303913459396
3642,2014-03-26,125.43274688720705,126.40563201904295,123.90392303466795,124.32087707519531,1348116.0,0.013475613973465084,-1.5714229700003937,0.8421067837744152,16.191711005105617,18.713422689408272,-2.423221143684799,13.146391098406255,26.043298608705967,21.310005788289416,34.18142396335289,2.640693664550753,-22.614141832539488,-8.978341293334935,-42.96669941511006,25.010016828440186,-25.97252035422251,8.015837767552625,3.31358478886834,78.57152192893054,50.829573370122645,16.99417906088756,3,-2.0152664184570455,16.817016601562486,31.271320343017564,27.76197814941405,8.82546234130858,2,0.04542933366486768,-1.2105281405292747,123.7649383544922,-1.2758646798715891,122.23612213134766,1.3999941446419815,123.27849578857422,0.04542933366486768
3643,2014-03-27,125.5717315673828,126.75308990478516,125.08528137207031,125.50223541259766,1449281.0,0.0011080414295696617,-2.6922752109179044,0.06250385974541477,46.18181992391462,22.266312703580088,-2.132855015588234,10.750916800981898,25.573660016180767,21.10522833358182,35.73913503764112,1.6678085327148438,-21.259157295755486,-7.056891250610377,-38.78951578378174,24.675733282560998,-22.923203517196058,8.809421015975303,1.9323893698428094,80.0000516651014,47.06355266357444,15.866312266585687,3,-1.8415374755859233,16.678031921386733,31.375556945800795,27.622993469238295,8.477996826171918,3,0.050913126958738175,-1.5714229700003937,125.43274688720705,-1.2105281405292747,123.7649383544922,-1.2758646798715891,122.23612213134766,0.050913126958738175
3644,2014-03-28,125.29376220703124,127.17003631591795,125.29376220703124,126.68359375,1334801.0,-0.0022136300653177177,-1.7000021957752731,-19.998682621587342,54.27351289520886,26.249289919171282,-1.1719709300744512,8.711626084806866,25.495245925527584,21.320668511626494,37.3406429271934,1.8762741088867188,-19.707933550597346,-5.580192184448251,-34.61645128238165,23.456066913485145,-20.09832173341495,8.937937364518447,-5.420364379882798,64.47373743210429,26.45765068470685,14.518129548966698,3,-1.285602569580064,16.956001281738295,32.85225677490236,27.900962829589858,10.00682067871098,4,0.06100945385673229,-2.6922752109179044,125.5717315673828,-1.5714229700003937,125.43274688720705,-1.2105281405292747,123.7649383544922,0.06100945385673229
3645,2014-03-31,125.98867797851562,126.4751205444336,124.04290771484376,125.919189453125,2037636.0,0.005546291844410689,3.666681305168828,-0.04999780422467122,57.32217381018552,30.331544422470593,-1.5993093666269829,6.159705101853376,24.47155729320133,20.583273385746025,39.537919366300784,2.4322128295898295,-17.592700651563845,-3.505863571166998,-30.554088091919283,23.542360949585287,-17.02997583154314,10.018248689209145,-5.969347381591803,75.00004036339999,30.997635954688384,13.524112260376146,3,-1.9805183410644531,16.261085510253906,33.23446273803711,27.20604705810547,9.172927856445312,0,0.05405403114090057,-1.7000021957752731,125.29376220703124,-2.6922752109179044,125.5717315673828,-1.5714229700003937,125.43274688720705,0.05405403114090057
3646,2014-04-01,125.71070861816406,127.03105926513672,125.50223541259766,126.61410522460938,1198988.0,-0.002206304287111882,-1.3157979891367155,-13.000658761528326,56.37859189852121,34.118680899908256,-1.281833537366424,3.9011438049645903,24.247205220977094,20.84112671245967,42.437585674893,1.5288238525390625,-15.166516274862275,-2.046537399291992,-24.85204853477248,20.75897373618848,-13.449292967032221,9.356218168448251,-5.548363906860359,55.319134026013295,6.176511539531987,11.402755567740238,4,-1.7025489807128906,16.504310607910156,33.616668701171875,27.48401641845703,11.188186645507812,1,0.06965171291110095,3.666681305168828,125.98867797851562,-1.7000021957752731,125.29376220703124,-2.6922752109179044,125.5717315673828,0.06965171291110095
3647,2014-04-02,126.75308990478516,126.75308990478516,125.50223541259766,125.919189453125,981416.0,0.008291905264707689,2.0000091490471266,-0.923072375643949,66.96033836086505,39.13661450144856,-2.4025652697207107,0.2730446684299892,22.65721283840486,19.784486566584093,45.535587953768605,1.2508544921875,-13.063503300948867,0.6462745666503906,-16.47667684507411,17.769225978374877,-7.9152011392118595,9.20775027251264,-6.450591361389172,86.66679678636899,30.107947121869394,8.561475705862245,4,-2.7449302673339844,15.079727172851562,32.81751251220703,26.441635131835938,10.771232604980469,2,0.07127197595779089,-1.3157979891367155,125.71070861816406,3.666681305168828,125.98867797851562,-1.7000021957752731,125.29376220703124,0.07127197595779089
3648,2014-04-03,125.2242660522461,127.03105926513672,125.15477752685548,127.03105926513672,1316144.0,-0.012061432614285716,1.0769191791233692,-2.166677340554981,65.80084399175114,43.748658923993474,-0.6477171476908268,-1.1294085056498915,23.660895750148995,21.271153718905737,48.851488480689135,1.8762817382812358,-11.186070300644573,0.9416110992431612,-2.5976201673242514,4.480842365810574,-0.8280045340405451,2.7112267325268675,-4.784416753399668,37.777734404543665,-24.482114035292994,1.7696156332837052,4,-0.694915771484375,16.087356567382812,34.78065872192383,27.970458984375,9.867835998535128,3,0.07214211319474129,2.0000091490471266,126.75308990478516,-1.3157979891367155,125.71070861816406,3.666681305168828,125.98867797851562,0.07214211319474129
3649,2014-04-04,126.68359375,127.65647888183594,125.50223541259766,125.5717315673828,1391451.0,0.011653713323782178,-2.4444349565726555,-0.6153787686850851,62.019207676736755,49.08354483336946,-1.7581217106807117,-2.7574795624412047,21.68031719274731,19.78327516889442,47.96931495488845,2.4322128295898438,-9.425467223466143,2.4183120727539062,-1.0671160752703628,5.903740220778175,0.6755979987417788,4.161026146766034,-6.109140710812142,73.07690683602233,9.668166709645853,1.742714074012133,4,-1.633056640625,14.245826721191406,33.32133102416992,26.511131286621094,8.686477661132784,4,0.05814592423144549,1.0769191791233692,125.2242660522461,2.0000091490471266,126.75308990478516,-1.3157979891367155,125.71070861816406,0.05814592423144549
3650,2014-04-07,125.78020477294922,126.4751205444336,125.2242660522461,126.4751205444336,1043152.0,-0.007131065280904125,2.6000175662026264,-0.6250017154541757,54.228870939198025,53.26189672238742,-0.3342902391443232,-1.798528480128482,22.07033441627263,20.64369352073217,46.874645494749345,1.4593276977539062,-7.342913078709927,1.4211090087890597,-2.123861773978163,4.966079791556282,-0.35137638259455173,3.193594400172671,-4.922470700055442,25.000076242058967,-33.51652847441312,1.7724853913836105,4,-3.814697265625e-06,15.149215698242188,34.2247200012207,27.414520263671875,6.601722717285156,0,0.07569059161557745,-2.4444349565726555,126.68359375,1.0769191791233692,125.2242660522461,2.0000091490471266,126.75308990478516,0.07569059161557745
3651,2014-04-08,125.2242660522461,126.68359375,124.6683349609375,125.84969329833984,1081099.0,-0.004419922210388116,-1.3200035132405252,0.9000043915506566,48.45359774583101,56.84655080469024,0.5033568687559438,-1.1712884190709758,21.880790485855755,21.146335168052417,45.74575042037768,2.0152587890625,-5.596948957112062,0.7817802429199219,-2.7621578140686722,4.325718299908516,-0.9901887855743752,2.553749271414219,-4.094582186994629,18.60456209691009,-35.491620829478634,1.771969028494296,4,0.62542724609375,15.705154418945312,33.738285064697266,27.970458984375,7.852577209472685,1,0.07935634279196968,2.6000175662026264,125.78020477294922,-2.4444349565726555,126.68359375,1.0769191791233692,125.2242660522461,0.07935634279196968
3652,2014-04-09,125.5717315673828,126.2666473388672,125.50223541259766,125.71070861816406,1046029.0,0.002774745870674389,-4.499972553109835,0.22221137894020032,59.638545451659404,58.341742529995216,0.19856036688842948,-1.43353201115481,20.955731764209432,20.747051992137003,44.44335154288925,1.042381286621108,-3.174139621058316,1.0284824371337749,-2.52397287257385,4.5809377468414,-0.7477452177200377,2.8047100919875874,-4.18097590146796,30.232700644943378,-23.493326757761842,1.7762276548538123,4,0.27796173095704546,15.357688903808608,33.39081954956056,27.761978149414077,6.601715087890639,2,0.09020472645318933,-1.3200035132405252,125.2242660522461,2.6000175662026264,125.78020477294922,-2.4444349565726555,126.68359375,0.09020472645318933
3653,2014-04-10,124.59883880615234,126.54461669921876,124.59883880615234,126.19715118408205,1437373.0,-0.00774770522861179,-1.4347904951931976,11.5005489679392,55.30724749327165,58.456601929779964,1.1386795628412756,-0.2201657058801345,21.33005766494739,21.6575053274004,43.12389405956696,1.9457778930664205,-0.9172915819439709,-0.10424118041991903,-3.3347154056596793,3.126233044819841,-1.7194782930397992,1.510995932199961,-2.9574542116006626,0.0,-52.80608314520203,1.6152371126198832,4,1.2508544921875,16.330581665039062,34.294219970703125,28.73487091064453,7.435630798339872,3,0.10373679102838529,-4.499972553109835,125.5717315673828,-1.3200035132405252,125.2242660522461,2.6000175662026264,125.78020477294922,0.10373679102838529
3654,2014-04-11,121.47171020507812,123.90392303466795,120.7072982788086,123.83443450927734,2073943.0,-0.025097574191195515,1.5555606383595326,1.4782619072622474,47.368418287881525,57.35062909396842,4.097534464271305,3.1736670126950344,23.832343385775914,24.697828593125564,41.86268651945728,3.89154052734375,1.2457036023132133,-3.297386932373044,-6.170394659294686,-0.42437920545140173,-4.733890795833872,-1.8608830689122158,6.1847686767578125,12.790731816295919,-42.00994915706012,1.4365038634608247,4,2.7101783752441406,8.130546569824219,37.421348571777344,32.278953552246094,10.632247924804659,4,0.1121280981613586,-1.4347904951931976,124.59883880615234,-4.499972553109835,125.5717315673828,-1.3200035132405252,125.2242660522461,0.1121280981613586
3655,2014-04-14,125.64122009277344,125.84969329833984,120.915771484375,120.915771484375,1489939.0,0.03432494595372049,-1.0882342494195751,-2.0,55.46558650467197,57.2491840502074,-0.14130525627555812,-0.8477493964734037,19.089239923419257,20.468206446260695,40.53438486664108,4.933921813964844,1.3868009616641643,0.7505123138427763,-2.0494222235877118,3.5504468512732643,-0.6494549548724677,2.1504795825580203,1.8762751770019577,82.55819742763221,25.753102174754325,1.3999672687152462,4,-1.4593315124511719,-1.3550949096679688,19.683555603027344,19.83991241455078,6.671218872070341,0,0.07743359473248956,1.5555606383595326,121.47171020507812,-1.4347904951931976,124.59883880615234,-4.499972553109835,125.5717315673828,0.07743359473248956
3656,2014-04-15,124.94630432128906,126.68359375,124.25138092041016,125.64122009277344,1182113.0,-0.005530953702704067,-1.3333235744033025,-0.1470581587215479,48.49785630177536,55.19779715475298,0.48475387618050547,-0.1322481061301346,19.224264841029935,21.09724900847874,39.51780985438064,2.4322128295898438,1.3579890011585576,0.0382232666015625,-2.758395954794821,2.834842487997946,-1.3600863440966293,1.4365328772997543,2.434987008666994,70.93032904605369,16.181305287257466,1.398309610698191,4,-0.7644157409667969,-1.181365966796875,18.76279067993164,19.110248565673828,-6.254264831542969,1,0.05951054902612585,-1.0882342494195751,125.64122009277344,1.5555606383595326,121.47171020507812,-1.4347904951931976,124.59883880615234,0.05951054902612585
3657,2014-04-16,127.58699035644531,128.28190612792972,123.69544982910156,126.1276626586914,2129555.0,0.021134566960587575,2.2195155913186237,-2.1000065873259848,55.39031985535702,54.04107225070919,-2.263203795765307,-2.7612588959722615,16.03386806360396,18.405376466696197,38.726750152690116,4.586456298828153,1.2748521389858496,2.581620788574213,-0.44805304073400976,5.611294617882436,1.0667838739201017,4.0964577032283245,-6.879692077636719,90.82571949166935,37.64854548778724,1.5148369146541147,4,-3.0923881530761577,-3.509338378906236,15.792015075683594,16.400070190429688,-6.6712188720703125,2,0.04302831260410045,-1.3333235744033025,124.94630432128906,-1.0882342494195751,125.64122009277344,1.5555606383595326,121.47171020507812,0.04302831260410045
3658,2014-04-17,124.4598617553711,128.21241760253906,124.4598617553711,128.21241760253906,973003.0,-0.02450977636777718,1.0,-2.571427824568558,48.064520127567,52.49055141191255,0.8315360126704405,0.4779435930340554,18.538971764755303,21.464834116236375,37.77195505830214,3.7525558471679688,1.14906732469818,-0.6011013031005916,-3.5422343515523096,2.340031745351112,-2.0716678273264506,0.8694652211252674,-3.601071319580072,49.54135648088908,-2.11571436027144,1.470566524225854,4,0.034740447998061086,-0.38220977783201704,17.859394073486328,18.658550262451172,-2.9186630249023295,3,0.061976486162772515,2.2195155913186237,127.58699035644531,-1.3333235744033025,124.94630432128906,-1.0882342494195751,125.64122009277344,0.061976486162772515
3659,2014-04-22,128.90733337402344,128.97682189941406,125.78020477294922,126.1276626586914,1498859.0,0.03573418414519813,1.1904781821081,-0.7407406654400179,55.769227289041986,52.661702117450766,-3.651298759151757,-3.7167684928569997,13.532973254408603,16.97375683406156,36.43485376616557,4.516960144042969,0.8434794901553886,3.5649284362793026,0.28430152092707317,6.845555351631546,1.9246149786031879,5.205241893955417,-7.900080624389645,99.13797182981284,48.35026842524907,1.6403134576761214,4,-4.065273284912109,-4.4822235107421875,13.377178192138672,14.176334381103516,-9.381393432617202,1,0.024258792332592982,1.0,124.4598617553711,2.2195155913186237,127.58699035644531,-1.3333235744033025,124.94630432128906,0.024258792332592982
3660,2014-04-23,130.22767639160156,131.54801940917972,128.28190612792972,128.6988525390625,1571012.0,0.010242574902602053,-1.7647100611587885,0.5500017840625575,58.57519605480265,53.786324151780946,-4.7767493612959555,-4.645904671759922,11.624326272053594,15.611495278151438,34.9453567299302,3.26611328125,0.6986003033673427,4.485693740844724,0.8686122223574557,8.102775259331992,2.6771529816010826,6.294234500088365,-8.901640875976554,83.18584758640225,31.60932764824011,1.8085407592436376,4,-4.100017547607408,-4.204254150390597,11.361915588378906,12.16107177734375,-10.076309204101562,2,0.01440770341812092,1.1904781821081,128.90733337402344,1.0,124.4598617553711,2.2195155913186237,127.58699035644531,0.01440770341812092
3661,2014-04-24,129.53276062011722,131.13107299804688,128.6988525390625,131.13107299804688,1220178.0,-0.0053361604133571605,2.0434857322882753,-1.0454522771051684,55.347590364805775,53.309551364352764,-3.8067192148611184,-3.6856896816697287,11.623362657894575,16.24449184312337,33.375365423019865,2.432220458984375,0.5279324058835329,3.502386856079127,-0.3622566192254908,7.367030331383745,1.570065118426811,5.434708593731443,-7.5934060708789275,74.33631413881157,26.074937146103736,1.932321737652311,4,-3.405101776123061,-3.405101776123061,12.056831359863253,12.855987548828097,-8.825462341308622,3,0.02145926892485961,-1.7647100611587885,130.22767639160156,1.1904781821081,128.90733337402344,1.0,124.4598617553711,0.02145926892485961
3662,2014-04-25,131.13107299804688,131.13107299804688,128.35139465332028,129.32427978515622,1108328.0,0.012339059017024034,2.0769191791234163,-1.1304381032392714,61.33334075015058,53.97911728178376,-5.066281629004692,-5.096509749428833,9.353558372539794,14.600692730147898,32.43453902477914,2.779678344726591,0.6111412357549284,4.815782928466803,0.3441199285739174,9.287445928359688,2.57995142852036,7.051614428413245,-8.615198557212096,94.11770404247702,42.69071944819931,2.235831499946444,4,-5.00341415405272,-5.00341415405272,10.458518981933594,11.257675170898438,-8.686477661132812,4,-0.09485954186073087,2.0434857322882753,129.53276062011722,-1.7647100611587885,130.22767639160156,1.1904781821081,128.90733337402344,-0.09485954186073087
3663,2014-04-28,131.96498107910156,133.21583557128906,131.40904235839844,132.03446960449222,921663.0,0.006359347651087255,-2.0588204902999148,-0.03845958956170755,60.38253152816435,55.42512986403741,-5.30309578172384,-5.720169589430213,7.830562274816799,13.723466191300304,31.29518490593428,2.0847625732421875,0.8785657414798038,5.330028533935547,0.21447218269668156,10.445584885174412,2.772250358316114,7.8878067095549795,-8.907177940166093,83.17756050412322,33.06443444600483,2.557778175619432,4,-4.899177551269531,-5.003414154052734,3.961029052734375,10.42376708984375,-8.755973815917969,0,-0.08372834599281698,2.0769191791234163,131.13107299804688,2.0434857322882753,129.53276062011722,-1.7647100611587885,130.22767639160156,-0.08372834599281698
3664,2014-04-29,132.9378662109375,133.14633178710938,132.03446960449222,132.38192749023438,931414.0,0.007372297740510181,1.2857366918660604,-8.000439174348946,64.0327031720462,56.37703171596788,-5.004765838466099,-6.420180682520936,6.12984201716381,12.72357592718538,30.209965654286787,1.1813507080078125,1.0091278259049545,5.920708465576169,0.1294506697935276,11.71196626135881,3.0250795676848554,8.816337363467497,-9.067420477413748,94.3661666924385,39.379584654540736,2.8956288978913216,4,-4.4822235107421875,-5.976299285888672,0.330078125,9.450881958007812,-9.172927856445298,1,-0.0857292794393526,-2.0588204902999148,131.96498107910156,2.0769191791234163,131.13107299804688,2.0434857322882753,129.53276062011722,-0.0857292794393526
3665,2014-04-30,132.79887390136722,133.07684326171878,132.31243896484378,133.00735473632812,878812.0,-0.0010455434070961722,3.399982433796654,-0.3750068617225157,65.0969467587349,58.221375100074496,-4.183641189005982,-6.055283415807452,5.497494743520036,12.838919087657587,28.897741110573026,0.764404296875,1.3000058894419055,5.441206359863315,-0.8726914307534912,11.755104150480122,2.284257464554912,8.598155255171719,-8.180796980822237,91.4283742581469,30.52444574753288,3.1569488953084033,4,-4.343231201171903,-5.837306976318388,0.0347480773925497,9.589874267578097,-8.408508300781278,2,-0.09994763938901385,1.2857366918660604,132.9378662109375,-2.0588204902999148,131.96498107910156,2.0769191791234163,131.13107299804688,-0.09994763938901385
3666,2014-05-02,134.4666748046875,134.88363647460938,132.79887390136722,132.79887390136722,1326619.0,0.012558848236612352,-1.5000137235707411,-7.9997804288965115,66.84208731990381,59.49379370724636,-4.87121890225427,-7.41357315866955,3.1536821146775083,11.15581734803851,27.616005637401557,2.084762573242159,2.0611749773117083,6.671208953857416,-0.33784329236848976,13.680261200083322,3.166682830744463,10.17573507697037,-9.160777192082989,93.61686720532965,27.642163464858626,3.5045261231129547,5,-4.794925689697266,-6.671207427978516,-1.6330528259277344,7.9220733642578125,-9.937324523925781,4,-0.10645989155291036,3.399982433796654,132.79887390136722,1.2857366918660604,132.9378662109375,-2.0588204902999148,131.96498107910156,-0.10645989155291036
3667,2014-05-05,135.78703308105472,135.99549865722656,133.91075134277344,134.4666748046875,1130075.0,0.009819223077279338,1.4,0.7916761969241208,70.9091075004842,62.03208119312605,-5.482635331430544,-8.455971458489799,1.1183919455361604,9.795502780425835,26.386210804439823,2.084747314453125,2.4513473971804984,7.539870071411173,-0.3013215179589963,15.381061660781342,3.619274276726088,11.460465866096257,-9.52336158224972,95.45475716785722,20.261644573749578,3.9205957946850836,5,-4.899181365966825,-7.435634613037138,-2.9534111022949503,6.601715087890597,-12.508537292480497,0,-0.11105430658643711,-1.5000137235707411,134.4666748046875,3.399982433796654,132.79887390136722,1.2857366918660604,132.9378662109375,-0.11105430658643711
3668,2014-05-06,134.25820922851562,136.62092590332028,133.77175903320312,136.2039794921875,1146485.0,-0.011258982671979445,1.0500087831013345,-1.473668396297249,75.41435994921841,64.21487371092343,-2.701881556580531,-6.55154678618517,1.8258495835262352,11.266197905204933,25.10375549237951,2.849166870117159,3.0648258799797503,5.559349060058594,-2.583643025300063,13.70234114541725,1.4878530173792797,9.630845102737922,-6.826718470700044,48.48491905595218,-33.17231552263748,4.0714960426793265,5,-1.806793212890625,-5.594097137451172,-1.4245872497558594,8.130538940429688,-11.813613891601562,1,-0.0879917433688846,1.4,135.78703308105472,-1.5000137235707411,134.4666748046875,3.399982433796654,132.79887390136722,-0.0879917433688846
3669,2014-05-07,134.04972839355472,134.81413269042972,133.42430114746094,134.11921691894528,1822211.0,-0.0015528349153388632,-1.1052582919219198,0.03571260527922548,69.83604468419503,65.46607911418926,-1.885523692436351,-6.074353701401705,1.1062359608189922,11.429172240166537,23.913938694237036,1.3898315429687784,3.3757160919757894,4.982561492919956,-3.438240013264675,13.403362999104573,0.7721607398276547,9.192962246012257,-5.331716715368486,40.32249496212349,-39.51798622671638,4.210400753092308,5,-1.5635681152344318,-5.385616302490263,-1.0597496032715128,8.339019775390597,-11.605133056640653,2,-0.08087089217028476,1.0500087831013345,134.25820922851562,1.4,135.78703308105472,-1.5000137235707411,134.4666748046875,-0.08087089217028476
3670,2014-05-08,135.30058288574222,135.57855224609378,134.4666748046875,134.60566711425778,1067824.0,0.0093312721120562,-1.28569636135514,-10.000439174361217,73.80188723586816,67.51655654430729,-2.616237003099343,-6.9307376829767975,-1.0929948988686817,10.139622914854101,22.698482237216343,1.5288238525390625,4.193014353586662,5.7573970794678075,-2.9524459957418117,14.467240154677441,1.402475541862998,10.112318617072617,-5.476163216037207,65.45460352440593,-14.872127941552947,4.354921537604816,5,-2.814422607421932,-6.636470794677763,-2.1716213226318644,7.088165283203097,-15.010231018066435,3,-0.08525938532719823,-1.1052582919219198,134.04972839355472,1.0500087831013345,134.25820922851562,1.4,135.78703308105472,-0.08525938532719823
3671,2014-05-09,135.16160583496094,135.23109436035156,134.74464416503906,135.16160583496094,892755.0,-0.0010271725946564558,6.000439174352218,0.0,69.67509010962188,68.44341758424855,-1.7822645836742481,-6.333847893730535,-1.9011599675068283,10.222060414942405,21.320564108552375,0.5559387207031534,4.507963932547369,5.121553039550776,-3.6841571897845142,13.927263268886051,0.7186979248831449,9.52440815421842,-4.3856752925497915,54.34809588818821,-23.63229399661664,4.4028551146676405,5,-1.1466217041015625,-6.497493743896484,-2.032644271850586,7.227142333984375,-15.427192687988281,4,-0.07969156749681727,-1.28569636135514,135.30058288574222,-1.1052582919219198,134.04972839355472,1.0500087831013345,134.25820922851562,-0.07969156749681727
3672,2014-05-12,136.89889526367188,136.89889526367188,135.50906372070312,135.50906372070312,872499.0,0.012853424002909897,1.0,100.0,84.82486632101167,71.15923256123158,-2.9227006010666514,-7.566987505377597,-4.540126799803659,8.44885551160155,20.054651956484566,1.7372894287109375,4.70608993937077,6.292484283447266,-2.756855600495527,15.341824167390058,1.7678143414758551,10.817154225418662,-5.30466537073346,100.0,17.661258944910415,4.524669941971396,5,-2.4322128295898438,-8.09579849243164,-3.7873058319091797,5.4898529052734375,-17.16448211669922,0,-0.0903553309110785,6.000439174352218,135.16160583496094,-1.28569636135514,135.30058288574222,-1.1052582919219198,134.04972839355472,-0.0903553309110785
3673,2014-05-13,137.52432250976562,138.56669616699222,136.62092590332028,137.10737609863278,1261464.0,0.004568533916136763,-1.7999780424877534,0.2999978042246922,80.69303540506974,73.01038058712308,-2.991156284444571,-7.562134436591407,-6.035989451001484,7.801880822283863,18.723777460599916,1.9457702636719318,5.123378961490289,6.271637344360357,-2.8173182860744532,15.360592974795168,1.7271595291429662,10.816115159577762,-5.08134615750987,79.72980190616313,-0.4639579854134155,4.544477815217404,5,-2.084754943847628,-7.887325286865234,-4.60383415222168,4.8644256591796875,-14.662773132324219,1,-0.10358768878995794,1.0,136.89889526367188,6.000439174352218,135.16160583496094,-1.28569636135514,135.30058288574222,-0.10358768878995794
3674,2014-05-14,135.09210205078122,138.08026123046878,133.84124755859378,137.66329956054688,1403009.0,-0.017685747616111303,1.4897875048171731,-6.16673376029242,66.05500890895735,73.1168319371478,-0.24721961945957105,-4.2764445398046576,-4.493530040889738,10.220383731414756,16.290496080811067,4.239013671875,5.208726374367217,3.158397293090786,-4.817767077156333,11.13456166333792,-0.8296848920327875,7.146479478214346,-1.5468561318729144,26.47059773254811,-51.14106935228112,3.9880821851235635,5,0.5906829833984943,-5.455104827880831,-2.171615600585909,7.296646118164091,-11.396652221679659,2,-0.09362136292107548,-1.7999780424877534,137.52432250976562,1.0,136.89889526367188,6.000439174352218,135.16160583496094,-0.09362136292107548
3675,2014-05-15,135.37007141113278,135.57855224609378,134.32769775390622,134.953125,1336167.0,0.0020576285077500422,1.999981702073087,-0.1621603978493219,69.81126799075275,73.44674090057545,-0.13645911963791946,-3.9928998269256795,-5.456828808395727,9.930173936204199,14.45285552571795,1.2508544921875568,5.301680745174991,2.94992408752438,-4.5848642259290955,10.484712400977855,-0.8174700692023578,6.717318244251118,3.196624755859432,32.352988662745375,-43.78628449770483,3.7673941567267413,5,0.6254272460937784,-5.7330741882323935,-2.380092620849581,7.018676757812528,-13.064460754394503,3,-0.09548252386572753,1.4897875048171731,135.09210205078122,-1.7999780424877534,137.52432250976562,1.0,136.89889526367188,-0.09548252386572753
3676,2014-05-16,132.38192749023438,135.30058288574222,131.96498107910156,135.16160583496094,1695563.0,-0.022073888930907892,1.1818199965067027,-6.666752058554891,53.87930871301748,71.55454103530138,2.821584054739276,-0.44178616046173147,-3.4246535202798896,12.873043042215528,12.576743642271454,3.4050903320312216,5.145687285745566,-0.4100009918212777,-7.075712512217905,6.255710528575349,-3.7428567520196054,2.92285476837705,6.099988708496113,6.315728649023433,-64.75899813292587,3.332855760198315,5,2.8839111328125,-2.7449302673339844,0.9728832244873047,10.006820678710938,-11.60513305664061,4,-0.09133856752048408,1.999981702073087,135.37007141113278,1.4897875048171731,135.09210205078122,-1.7999780424877534,137.52432250976562,-0.09133856752048408
3677,2014-05-19,133.07684326171878,133.63278198242188,132.38192749023438,132.38192749023438,943903.0,0.005249325075249889,-2.6000175662026264,-0.2499986276479635,53.47823471962479,69.11719378756877,1.9017926362667197,-0.7423907655107485,-5.064770305078127,12.127556962057525,11.158416541451544,1.2508544921875,4.993575476574506,0.010422134399448169,-6.1886184389323375,6.209462707731248,-3.0890981522664447,3.109942421065341,5.144395532226554,16.8420201086332,-50.52472345143848,3.099520286665898,5,2.1889953613280966,-3.439846038818388,0.3127136230468466,9.311904907226534,-11.257675170898466,0,-0.10026109567767483,1.1818199965067027,132.38192749023438,1.999981702073087,135.37007141113278,1.4897875048171731,135.09210205078122,-0.10026109567767483
3678,2014-05-20,132.17344665527344,133.63278198242188,131.68701171875,133.00735473632812,1174171.0,-0.006788533484136328,-1.1538565480664476,-1.2000131746519205,47.598226896291855,66.6463251444684,2.7696217082534815,0.8100497834669227,-5.1992878450134725,12.959082451282768,9.748479899185655,1.945770263671875,4.605929999940685,-1.27865371704101,-6.008916060407131,3.451608626325111,-3.6437848887240705,1.0864774546420506,5.797541830078131,7.608571128528707,-54.015458792313765,2.3651311716830583,5,2.9534072875976562,-2.536449432373047,1.2161102294921875,10.215301513671875,-10.145805358886719,1,-0.09411144086106416,-2.6000175662026264,133.07684326171878,1.1818199965067027,132.38192749023438,1.999981702073087,135.37007141113278,-0.09411144086106416
3679,2014-05-21,132.03446960449222,132.72938537597656,130.36666870117188,132.38192749023438,1120288.0,-0.001051474818112963,3.533339188734209,0.41666209218492134,47.59827253585141,63.7348124000221,2.897360222814001,1.259912530914221,-5.003343893063075,12.98470543088277,8.692000427348272,2.3627166748046875,3.945029570960884,-1.573987579345669,-5.857342993061621,2.7093678343702834,-3.715665286203631,0.567690127512293,5.559480274863262,31.999964867697976,-24.78601321107829,2.1416777068579727,5,2.4322128295898153,-2.3974723815918253,1.355087280273409,10.215293884277315,-9.728858947753935,2,-0.06947367800641902,-1.1538565480664476,132.17344665527344,-2.6000175662026264,133.07684326171878,1.1818199965067027,132.38192749023438,-0.06947367800641902
3680,2014-05-22,132.10395812988278,132.72938537597656,131.96498107910156,132.52090454101562,914209.0,0.0005262907905694281,-1.2000395248237852,1.199991216898867,41.74759558245894,60.631757452559555,2.600182004579551,1.4105154623674707,-4.91307114938806,12.736760240179223,8.442274846434264,0.764404296875,3.2664844733596965,-1.5983131408691804,-5.645578665591387,2.448952383853026,-3.6219459032302836,0.4253196214919228,4.911809255218003,35.21118048919201,-16.217157875447832,2.0236327623611032,5,2.362724304199247,-2.3627243041991903,-5.211885452270479,10.145805358886747,-9.867835998535128,3,-0.06365069162056514,3.533339188734209,132.03446960449222,-1.1538565480664476,132.17344665527344,-2.6000175662026264,133.07684326171878,-0.06365069162056514
3681,2014-05-23,132.31243896484378,132.38192749023438,131.2005615234375,132.03446960449222,932436.0,0.0015781573687294603,4.66675205855521,-0.6666788655077314,36.842093098239864,55.30033820558491,2.1736244706528396,1.497748975091099,-4.944872898578538,12.341456095862782,8.270134402707976,1.181365966796875,2.8552643988087425,-1.5288162231445028,-5.140702616674844,2.083070170385838,-3.3347594199096875,0.27712697362068184,4.171400525542708,59.57448796531706,13.14863490607948,1.805943196765172,5,2.154243469238253,-1.1813659667969034,-8.078432083129911,9.937324523925753,-6.393249511718778,4,-0.07563029134973753,-1.2000395248237852,132.10395812988278,3.533339188734209,132.03446960449222,-1.1538565480664476,132.17344665527344,-0.07563029134973753
3682,2014-05-26,118.6920394897461,124.39036560058594,118.62254333496094,123.6259536743164,9015454.0,-0.10294118664622842,-1.27397144902514,-17.74984904210353,19.230763430452896,48.471196875071925,14.460453330031356,14.902526036584959,8.697578170400377,25.67618036715271,8.948306502580303,13.689895629882841,1.8507621962074268,-14.527264022827154,-22.155250675964083,-6.899277369690239,-18.34125734939562,-10.71327069625869,17.30242633750322,0.4629916713343655,-43.81448424643749,3.8139933265684602,5,9.65936279296875,9.902580261230469,5.281373977661133,23.557723999023438,8.40850830078125,0,0.017564404089861263,4.66675205855521,132.31243896484378,-1.2000395248237852,132.10395812988278,3.533339188734209,132.03446960449222,0.017564404089861263
3683,2014-05-27,120.915771484375,121.47171020507812,116.95474243164062,118.83102416992188,4372722.0,0.018735308654132643,1.8260857112852875,-0.4225341658703135,25.95418162638859,44.015549399230956,10.76510776370742,12.4467220696923,6.591640716801393,23.18013243154843,10.432482661688303,4.5169677734375,1.0021778685192828,-11.751071548461908,-21.155255172622816,-2.346887924301015,-16.453163360542362,-7.048979736381455,13.341502093645488,25.110102756123727,-18.855201251497864,4.7020918120804485,5,5.350875854492202,6.8449478149414205,3.3703556060791158,21.33399200439453,5.767822265625,1,0.007471288446123436,-1.27397144902514,118.6920394897461,4.66675205855521,132.31243896484378,-1.2000395248237852,132.10395812988278,0.007471288446123436
3684,2014-05-28,121.54119873046876,121.54119873046876,119.94288635253906,120.98526763916016,994809.0,0.0051724207555057244,4.7500377399917975,0.2666659347415641,24.218729450406002,38.949711783636864,8.957295733176053,11.514038323544057,6.134029147666979,22.313220337747694,11.987527885165031,1.5983123779297017,-0.35594637469995405,-10.555810928344712,-21.191361906299207,0.0797400496097822,-15.87358641732196,-5.238035439367465,10.639771109986143,29.07486600497007,-11.66936568442744,5.317775488977246,5,4.586463928222656,6.219520568847656,2.7449283599853516,20.708564758300767,1.8762817382812358,2,0.004002285406092598,1.8260857112852875,120.915771484375,-1.27397144902514,118.6920394897461,4.66675205855521,132.31243896484378,0.004002285406092598
3685,2014-05-30,119.52593994140624,122.09713745117188,119.52593994140624,121.88866424560548,2172887.0,-0.016580869780061902,-1.1764684988391363,-4.250030878175248,22.62771519332921,35.477312503671506,9.4862963483436,13.158584980933412,8.198574166704176,24.05507077686009,13.549556561817273,2.571197509765639,-1.691303732960904,-11.907423019409194,-23.925187313651534,0.1103412748331607,-17.916305166530364,-5.898540872288024,10.827882609990965,16.666666666666575,-21.433232681099017,6.008882147121176,5,5.767822265625014,8.234779357910185,5.107645034790053,22.723823547363295,3.057640075683608,4,0.023255794655910655,4.7500377399917975,121.54119873046876,1.8260857112852875,120.915771484375,-1.27397144902514,118.6920394897461,0.023255794655910655
3686,2014-06-02,120.1513671875,120.84628295898438,118.9005126953125,119.52593994140624,1554500.0,0.005232564967908804,-1.0740704596467259,-0.264705977325496,19.493667015951402,31.701249425485575,7.759511248671515,12.022080379869834,7.585911565499316,23.17595911662073,15.408537565127972,1.945770263671875,-2.7099002004682404,-10.566230392456049,-23.494067959668058,2.3616071747559744,-17.030149176062054,-4.102311608850044,8.594565749526424,42.990677220034435,12.195244302628332,6.463918783606011,6,5.14239501953125,7.6093521118164205,5.9241733551025675,22.09839630126953,0.48644256591795454,0,0.017351071341488167,-1.1764684988391363,119.52593994140624,4.7500377399917975,121.54119873046876,1.8260857112852875,120.915771484375,0.017351071341488167
3687,2014-06-03,120.7072982788086,121.05475616455078,119.24797058105469,120.22085571289062,1226226.0,0.004626922725240679,2.058827328326111,0.7777764223675045,19.289323410764013,28.55581570487137,5.883110443778278,10.83395057465819,7.015864060584619,22.364781801826354,16.98989857375602,1.8067855834960938,-3.9029266252270247,-9.256312561035145,-22.688400383179072,4.175775261108782,-15.972356472107094,-2.5402686499631812,6.623691797571539,72.97292084554853,46.36935089687957,6.716043911071961,6,4.134765625,7.053421020507827,5.420360565185561,21.542465209960938,-0.5559310913085938,1,0.043177929161151596,-1.0740704596467259,120.1513671875,-1.1764684988391363,119.52593994140624,4.7500377399917975,121.54119873046876,0.043177929161151596
3688,2014-06-04,122.44459533691406,123.00052642822266,120.3598403930664,120.5683135986328,1539545.0,0.014392643053717125,-1.3030294965034035,3.8571495788830106,26.302079461670814,26.189572029962417,2.928622420225963,8.60754122257913,5.358275990748666,20.36865368432899,18.184418379880288,2.64068603515625,-4.640932222766281,-6.928334808349604,-20.602079266426983,6.74540964972779,-13.765207037388308,-0.09146257931091384,3.6412450220973227,86.44075050660871,57.34924308198768,6.836872229038695,6,2.3974685668945312,5.316123962402358,3.6830635070800923,19.80516815185547,-0.8339004516601562,2,0.03802497317911113,2.058827328326111,120.7072982788086,-1.0740704596467259,120.1513671875,-1.1764684988391363,119.52593994140624,0.03802497317911113
3689,2014-06-05,123.2090072631836,124.18189239501952,122.44459533691406,123.00052642822266,1434295.0,0.006242920924081741,-1.631584421587867,0.11111382193162142,27.621479785308964,24.620003608056862,0.8724086398473219,7.367039655176313,4.686339424339508,19.340570323696653,19.41242287948054,1.7372970581054545,-5.485402472906955,-5.621886825561518,-19.37427653068471,8.13050287956169,-12.498081678123128,1.2543080270000786,1.781101344543302,81.57895877302869,50.71476207724868,6.876194852561603,6,1.4593276977539062,4.551712036132827,3.804677963256836,19.040756225585938,-8.20003509521483,3,0.02820075061066296,-1.3030294965034035,122.44459533691406,2.058827328326111,120.7072982788086,-1.0740704596467259,120.1513671875,0.02820075061066296
3690,2014-06-09,123.7649383544922,123.83443450927734,121.68018341064452,123.55646514892578,1302455.0,0.004512097805650761,11.399797993105498,0.9999634048159944,32.584253376919875,24.14691030568797,-1.1072480059141725,6.221558197600459,4.264854262054641,18.542606022687707,20.51580820476871,2.1542510986328267,-6.21633295581762,-4.48917350769041,-18.065565842927512,9.087218827546678,-11.277369675308947,2.2990226599281414,0.41695404052731533,92.10520613485818,55.73426367530851,6.788196167618546,6,-3.0923843383789205,3.9957809448242188,3.9436664581298686,18.48482513427733,-6.184768676757827,0,-0.00280740159823778,-1.631584421587867,123.2090072631836,-1.3030294965034035,122.44459533691406,2.058827328326111,120.7072982788086,-0.00280740159823778
3691,2014-06-10,124.39036560058594,125.36325073242188,122.65306854248048,123.00052642822266,1456135.0,0.005053347534520247,-1.6000007319224527,6.666752058553983,32.39435879229019,25.60953201255878,-3.3241702521878835,5.004378681924919,3.7346265912608487,17.734023655113106,21.472804195032396,2.710182189941392,-7.003980085852888,-3.3251842498779354,-16.59903363700039,9.948665137244518,-9.962108943439176,3.3117404436832913,-7.4356231689453125,84.09091476179664,43.38047674171007,6.63692469356123,6,-3.2313690185546875,3.370353698730483,3.318239212036133,17.859397888183594,-11.049201965332031,1,-0.014525124793809407,11.399797993105498,123.7649383544922,-1.631584421587867,123.2090072631836,-1.3030294965034035,122.44459533691406,-0.014525124793809407
3692,2014-06-11,124.52935028076172,125.08528137207031,123.97341918945312,124.6683349609375,907739.0,0.0011173267278759003,1.28571876690951,-0.1000005489408187,34.01162799975366,26.50480383182157,-2.8474998186986653,4.101468585323289,3.6406526296403854,17.350914876503253,21.947246006027243,1.1118621826171875,-7.781487621994714,-2.5677223205566406,-15.175943288910872,10.040498647797577,-8.871832804733742,3.736388163620475,-7.406437683105466,83.33335874731438,36.848015706582245,6.3041104841771105,6,-2.3974685668945312,3.2313690185547017,4.204257965087891,17.720413208007812,-11.744117736816406,2,-0.031249986598098856,-1.6000007319224527,124.39036560058594,11.399797993105498,123.7649383544922,-1.631584421587867,123.2090072631836,-0.031249986598098856
3693,2014-06-12,123.27849578857422,124.39036560058594,122.72256469726562,123.41748046875,1257565.0,-0.010044656053912915,-1.666674799177803,1.0,32.49998856370854,27.424943733299624,-1.3703545599511102,4.458952449018966,4.918430248255618,18.325701569397438,22.06380005782424,1.8067855834960938,-8.631754946882111,-3.106285476684576,-14.811445654195381,8.598874700826215,-8.958865565439964,2.7462946120708125,-5.990776428222659,43.39623032354443,-4.718117032731499,5.852580088755396,6,-1.1466140747070312,4.482223510742202,6.341129302978516,18.971267700195312,-10.632247924804702,3,-0.025366375385025175,1.28571876690951,124.52935028076172,-1.6000007319224527,124.39036560058594,11.399797993105498,123.7649383544922,-0.025366375385025175
3694,2014-06-13,122.44459533691406,123.0700225830078,121.47171020507812,123.00052642822266,1005623.0,-0.006764362643508548,3.5999670637318264,3.9999451062194655,31.26684556354307,28.38484710776783,-0.4412311211336828,4.5289529107134,5.779080081089205,18.868115213880742,23.40295022387017,1.8067855834960938,-7.755849141993522,-3.3078105926513643,-14.381827966616555,7.766206781313841,-8.844819279633953,2.229198094331238,-4.995365349121101,25.0,-23.724258335465763,5.537008686982601,6,-0.312713623046875,5.316123962402358,8.113168716430664,19.80516815185547,-8.478004455566406,4,-0.00681043086765587,-1.666674799177803,123.27849578857422,1.28571876690951,124.52935028076172,-1.6000007319224527,124.39036560058594,-0.00681043086765587
3695,2014-06-16,122.44459533691406,122.58358001708984,121.6106948852539,121.81916809082031,932499.0,0.0,1.1538383582467697,-1.1250085772709182,30.70650633580577,29.630718143307206,0.018236736523363106,3.7006951991251498,5.78397833674444,18.586984309417915,24.814469728906246,0.9728851318359375,-7.152064861012832,-2.661536788940424,-12.84511039196417,7.522036814083307,-7.753323590452283,2.430250012571449,-4.837084934228528,25.0,-21.42844839717447,5.091786801511868,6,-0.13898468017578125,5.316123962402358,8.13054084777832,19.80516815185547,-7.088165283203125,0,-0.06072643017428181,3.5999670637318264,122.44459533691406,-1.666674799177803,123.27849578857422,1.28571876690951,124.52935028076172,-0.06072643017428181
3696,2014-06-17,120.29035186767578,122.79205322265624,120.01238250732422,122.30561065673828,1345045.0,-0.017593618267190525,-1.1621603978493238,-3.2222113789401776,55.66503155742801,33.67246349293654,2.45213686296988,5.167565092270422,7.9271497100386625,20.36371610459858,27.110666663281464,2.779670715332017,-6.581024333720123,-4.211201477050778,-14.00425804057565,5.581855086474093,-9.107729758813207,0.6853268047116501,-2.5277266583955225,5.47949737936428,-44.83152962203359,4.896528281762434,6,2.3974647521972656,7.470367431640639,10.284784317016602,21.95941162109375,-4.308494567871094,1,-0.02253033720379105,1.1538383582467697,122.44459533691406,3.5999670637318264,122.44459533691406,-1.666674799177803,123.27849578857422,-0.02253033720379105
3697,2014-06-18,119.73441314697266,121.33272552490234,119.66492462158205,120.22085571289062,1581493.0,-0.004621640157098206,-4.333382128697971,0.24137970198073777,45.251406242237394,35.77794424633283,3.1911415156005205,4.92518769105925,8.431723789984801,20.51177664106308,29.557019857726868,1.6678009033202983,-5.721737674493625,-4.100018692016604,-13.22872185124399,5.028684467210766,-8.664370271630304,0.4643328875970809,-1.8197754272295583,1.4705193800824647,-49.87902150410541,4.564351579613686,6,2.779674530029297,8.026306152343764,11.605134963989258,22.515350341796875,-2.9186553955078125,2,-0.053395254911978496,-1.1621603978493238,120.29035186767578,1.1538383582467697,122.44459533691406,3.5999670637318264,122.44459533691406,-0.053395254911978496
3698,2014-06-19,119.73441314697266,120.7072982788086,119.31746673583984,120.4988250732422,931026.0,0.0,1.3529381373391112,1.5714330525886833,42.35294649494033,37.41477388073631,3.0913631081762816,4.158725012342586,8.428586224337636,20.12527784474335,31.918586869044507,1.38983154296875,-4.793907443023784,-3.478067016601557,-11.880664471421085,4.924530438217985,-7.679365744011321,0.7232317108082071,-1.6708031669759862,11.11099816002688,-41.277534589531285,4.201298727409769,6,2.605945587158203,8.026306152343764,11.900476455688477,22.480606079101562,-3.26611328125,3,-0.05803829008204431,-4.333382128697971,119.73441314697266,-1.1621603978493238,120.29035186767578,1.1538383582467697,122.44459533691406,-0.05803829008204431
3699,2014-06-23,122.8615493774414,123.41748046875,119.52593994140624,120.22085571289062,1265404.0,0.02611727195447333,1.0740746764798645,-3.45454273252616,62.903228662547875,40.78354891247276,-0.10084849442871757,0.3258474623615939,5.287539643450259,16.624793616844727,33.5360908785778,3.891540527343764,-3.7777831208289996,0.10771522521972088,-7.197017781006053,7.412448231445481,-3.5446512778931663,3.760081728332608,-4.651946582396235,86.44075050660871,28.31363765738888,3.652366503112883,6,-0.5211906433105469,4.6559524536132955,9.676733016967773,18.971267700195312,-5.14239501953125,0,-0.08314482086083408,1.3529381373391112,119.73441314697266,-4.333382128697971,119.73441314697266,-1.1621603978493238,120.29035186767578,-0.08314482086083408
3700,2014-06-24,123.69544982910156,125.01579284667969,122.37510681152344,122.8615493774414,1552953.0,0.006787318374916085,-1.923076273440898,0.3157884092557227,63.49205980386804,44.2388490248703,-1.0567735067251647,-1.2335408333386795,4.47825541874883,15.433028623561825,35.0197942325276,2.64068603515625,-3.086504080459491,1.3620410919189396,-4.50279634884447,7.226878532682363,-1.570377628462765,4.294459812300644,-5.342774075308853,76.8292829877452,16.09403799168912,2.9324187203817087,6,-1.4940757751464844,2.571197509765639,8.964441299438477,17.616172790527344,-5.837318420410156,1,-0.07865171242107416,1.0740746764798645,122.8615493774414,1.3529381373391112,119.73441314697266,-4.333382128697971,119.73441314697266,-0.07865171242107416
3701,2014-06-25,122.30561065673828,123.6259536743164,122.30561065673828,123.6259536743164,1229760.0,-0.011235976539828219,1.0,-1.5833340957539273,55.721391132600246,46.651044928519916,0.006977807185108986,-0.6659716144946515,5.894990607347324,16.346767951920015,36.32966943015497,1.3898391723632812,-2.4902278534567017,0.4725433349609318,-3.045692146537789,3.9907788164596525,-1.2865744057884285,2.231661075710292,-3.812723403372985,52.43897703948769,-6.469519602891005,1.759117740749357,6,-0.13898086547851562,3.822052001953139,10.510637283325195,18.623809814453125,-5.2813796997070455,2,-0.056818166932102954,-1.923076273440898,123.69544982910156,1.0740746764798645,122.8615493774414,1.3529381373391112,119.73441314697266,-0.056818166932102954
3702,2014-06-26,120.77679443359376,122.51408386230469,120.77679443359376,122.30561065673828,942025.0,-0.012499968030373343,-1.272725004366618,1.1578932162255757,43.93940570123156,47.92209127713358,1.0588666836367935,1.0825396638738738,7.4222908403718435,17.47452795471598,35.13452217937082,1.7372894287109233,-2.1818513325163735,-1.1605106353759567,-4.399345894002607,2.078324623250694,-2.779928264689289,0.4589069939373758,-2.1464999106473357,25.609760995915316,-28.58441874725866,1.6194176293133276,6,1.3898353576660014,4.516967773437486,11.674623489379869,20.152626037597642,-4.308494567871108,3,-0.0397008146827863,1.0,122.30561065673828,-1.923076273440898,123.69544982910156,1.0740746764798645,122.8615493774414,-0.0397008146827863
3703,2014-06-27,121.81916809082031,122.09713745117188,120.7072982788086,120.98526763916016,1408521.0,0.008630578929627708,1.0,-0.5454549991266862,45.04949445704474,49.45349670974488,-0.23722919254156238,0.11733206596345269,6.421846449635751,16.034197360765603,33.65557252253015,1.3898391723632812,-1.8929503210235907,-0.163306808471674,-3.3671654989033613,3.0405518819600132,-1.7652361536875247,1.4386225367441767,-3.054214443684373,41.772123752373105,-8.588017166911413,1.601929345215845,6,0.3474617004394531,3.4745941162109375,10.63224983215332,19.110252380371094,-5.976295471191406,4,-0.041072438909000364,-1.272725004366618,120.77679443359376,1.0,122.30561065673828,-1.923076273440898,123.69544982910156,-0.041072438909000364
3704,2014-06-30,122.02764129638672,123.0700225830078,121.9581527709961,121.9581527709961,859968.0,0.001711333354460054,-31.001537110232352,0.08332952123036386,43.65481639424836,50.89219782734962,-0.5711273485705988,-0.055684507054706955,6.359401603175513,15.436035166047645,31.977971513457394,1.2508544921874858,-1.6804366176646113,0.020844268798825283,-3.1762879640152164,3.217976501612867,-1.5777218476082027,1.6194103852058532,-3.1307217075450637,30.645112736686837,-13.838281476020374,1.598566116407023,6,0.13898849487304688,2.814422607421875,10.354284286499023,18.901779174804688,-3.961029052734375,0,-0.045558050385988036,1.0,121.81916809082031,-1.272725004366618,120.77679443359376,1.0,122.30561065673828,-0.045558050385988036
3705,2014-07-01,122.30561065673828,122.37510681152344,120.7072982788086,122.02764129638672,966494.0,0.0022779212758559098,6.999817024079631,4.000219587176109,42.18749910653989,49.39469422169538,-0.9732305699934614,-0.12093066756921189,6.099285087830026,14.773804217845111,30.559947996901776,1.6678085327148438,-1.3003250744664427,0.15983009338378906,-2.817316834044078,3.1369770208116563,-1.3287433703301446,1.6484035570977227,-3.279364445025024,54.76194210490545,14.657075212127431,1.488573463713933,7,-0.13898086547851562,2.5364532470703125,9.74622917175293,18.623809814453125,-5.976295471191406,1,-0.0374999664708795,-31.001537110232352,122.02764129638672,1.0,121.81916809082031,-1.272725004366618,120.77679443359376,-0.0374999664708795
3706,2014-07-02,122.23612213134766,123.48697662353516,121.81916809082031,122.23612213134766,861196.0,-0.0005681548460245711,-2.999981702073155,0.0,41.36126135965187,48.962455901408106,-0.6690683493257126,0.11884372094542073,6.208589722292089,14.471369718674737,28.804621062345593,1.6678085327148438,-0.7926563499253092,-0.013896179199221592,-2.8391333804907646,2.8113410220923214,-1.426514779844993,1.39872242144655,-3.0831358292202253,55.000027447040935,19.522088199317317,1.4126186006457728,7,-0.06949234008789062,2.4322128295898438,9.867835998535156,7.3661346435546875,-5.837318420410156,2,-0.03581585088204875,6.999817024079631,122.30561065673828,-31.001537110232352,122.02764129638672,1.0,121.81916809082031,-0.03581585088204875
3707,2014-07-03,125.919189453125,126.4751205444336,122.1666259765625,122.23612213134766,1418903.0,0.030130760511362986,-1.254540736378789,100.0,58.40709641220207,50.7462503366594,-3.780080061267654,-3.324173705396646,2.5238267675195516,10.429582015017758,26.649649139172915,4.308494567871094,-0.16067636658586082,3.408576583862299,0.24167618313926198,6.575476984585336,1.8251263835007876,4.99202678422381,-6.641997862391676,90.36150793650793,53.576620147886416,1.5834502003615172,7,-2.918659210205078,-4.204257965087891,6.879688262939453,3.3008575439453125,-9.450889587402344,3,-0.07064021405097298,-2.999981702073155,122.23612213134766,6.999817024079631,122.30561065673828,-31.001537110232352,122.02764129638672,-0.07064021405097298
3708,2014-07-04,127.10054779052734,127.3785171508789,125.5717315673828,125.78020477294922,1360580.0,0.00938187692069059,-1.0800052698607703,0.3584900579392518,64.50217129180102,50.92391062879864,-4.254024627037836,-4.362502859127559,1.4552774490457239,8.880525679577431,25.22021915658353,1.806785583496108,-0.018911681099964994,4.357137298583979,0.5841522787962958,8.130122318371662,2.4706447886901373,6.24362980847782,-7.535439041646015,95.83330474262645,55.1800583652065,1.8864925098938392,7,-3.0576400756835938,-4.933917999267578,1.3724632263183594,1.4940719604492188,-10.006820678710938,4,-0.08365225885829819,-1.254540736378789,125.919189453125,-2.999981702073155,122.23612213134766,6.999817024079631,122.30561065673828,-0.08365225885829819
3709,2014-07-07,126.68359375,128.83784484863278,126.19715118408205,126.82257843017578,852629.0,-0.0032805054563141978,-3.7500051463272825,-0.1052640702646481,62.86919244841106,50.85470314485897,-3.6184133826330935,-3.870328501018406,1.839144104584875,8.935829569055329,24.337194334320593,2.6406936645507386,0.3627026461729912,3.766453933715823,-0.396613053084522,7.929520920516168,1.6849204403156506,5.847987427115996,-6.649680496998812,73.5042277892104,29.595703876826718,2.0815334934001717,7,-1.911022186279311,-2.814414978027358,0.3300895690918111,1.0771255493164205,-12.022079467773438,0,-0.08557320493894727,-1.0800052698607703,127.10054779052734,-1.254540736378789,125.919189453125,-2.999981702073155,122.23612213134766,-0.08557320493894727
3710,2014-07-08,123.41748046875,126.75308990478516,123.41748046875,126.75308990478516,1403644.0,-0.025781659523295586,1.0,23.999835318658395,58.89327222791898,51.207134377672176,-0.4423996943492625,-0.6657119655467341,4.990970174934461,11.80098513088896,23.102615358473876,3.3356094360351562,0.7454081735362621,0.5177135467529297,-3.6333394346075067,4.668766528113366,-1.5578129439272885,2.593240037433148,-2.6792526880982876,22.77227507522141,-24.923342156487003,2.0755264906802218,7,1.355091094970689,0.45169830322264204,3.5267105102539205,4.3432388305664205,-7.0186767578125,1,-0.04335583747759719,-3.7500051463272825,126.68359375,-1.0800052698607703,127.10054779052734,-1.254540736378789,125.919189453125,-0.04335583747759719
3711,2014-07-09,122.58358001708984,123.83443450927734,122.30561065673828,123.2090072631836,681721.0,-0.006756745061501257,-1.5882307354498721,0.18750014295353437,57.97666333741446,52.76682967058139,0.48620717485579235,0.02728735743261268,5.720939704688533,12.18173416681691,22.509687238459964,1.5288238525390625,0.5715876931620301,-0.22584762573242756,-4.318543560990733,3.866848309525878,-2.272195593361573,1.820500341896718,-1.1973828709996468,6.250042886060342,-45.339124104185174,2.046347967629152,7,2.188991546630845,1.2855987548827983,3.9436607360839844,5.177139282226577,-6.184776306152344,2,-0.0510204126088587,1.0,123.41748046875,-3.7500051463272825,126.68359375,-1.0800052698607703,127.10054779052734,-0.0510204126088587
3712,2014-07-10,120.63780975341795,122.79205322265624,120.63780975341795,122.72256469726562,992060.0,-0.015873008957648538,-1.0666634950027714,3.3333292671025894,52.28071013466606,53.570298079205976,2.6934323557376985,1.756628002785277,7.486499927191588,13.668424262776583,22.05220598763263,2.1542434692382812,0.2609465784841092,-1.977040863037118,-6.095391224683993,2.1413094986097576,-4.0362160438605486,0.08213431778631275,8.20003509521483,0.0,-54.3667769958369,2.0591751808234373,7,4.100017547607408,3.4050979614257812,5.889430999755874,7.122909545898466,-3.891540527343736,3,-0.035138287499954846,-1.5882307354498721,122.58358001708984,1.0,123.41748046875,-3.7500051463272825,126.68359375,-0.035138287499954846
3713,2014-07-11,120.1513671875,121.74967956542969,119.59542846679688,120.98526763916016,767837.0,-0.00403225627945536,-1.2142826335002372,0.3999992680775664,42.10525380025877,53.398124457651576,3.2613878555564497,2.104690415520622,7.756480943238543,13.681639903302425,21.377762946812965,2.1542510986328125,0.14835177684034306,-2.307126998901367,-6.554806863608732,1.9405528658059978,-4.430966931255057,-0.18328706654767757,8.522476959228499,6.0150797987819455,-42.46479287130921,2.1238399323536834,7,4.0652694702148295,3.926288604736314,6.1500244140625,7.6093521118164205,-1.1118698120117188,4,-0.030653561486568837,-1.0666634950027714,120.63780975341795,-1.5882307354498721,122.58358001708984,1.0,123.41748046875,-0.030653561486568837
3714,2014-07-14,121.6106948852539,121.88866424560548,120.63780975341795,120.7072982788086,977778.0,0.01214574358922249,-1.4000117108017398,-1.0833386702774905,44.14062014180722,53.61513790601461,1.940791506261391,0.6110127034644819,6.061822448599003,11.735013393846799,20.36949364600372,1.737297058105483,0.3951367238286423,-0.8061042785644474,-5.0706959745946705,3.4584874174657756,-2.938400126579552,1.326191569450657,6.7000126342773285,28.155374991073035,-16.047038264475564,2.1322958480151093,7,2.6059417724609233,2.4669609069824077,4.690696716308594,6.150024414062514,-2.7101821899414062,0,-0.037142849793757815,-1.2142826335002372,120.1513671875,-1.0666634950027714,120.63780975341795,-1.5882307354498721,122.58358001708984,-0.037142849793757815
3715,2014-07-15,115.00897216796876,120.63780975341795,115.00897216796876,120.4988250732422,3408137.0,-0.05428570837058544,-1.0506332984048614,-6.076902288658053,34.13896830032549,52.81266089942279,8.268120219530417,6.985252602144129,12.351130586104404,17.79278655939582,19.769960800345167,6.601722717285142,0.39337547216875635,-7.036045837402327,-12.43580664425798,-1.6362850305466736,-9.735926240830153,-4.3361654339745,12.953124189453092,0.0,-41.37762580708521,2.699880403427828,7,6.914436340332017,6.914436340332017,11.205554962158189,12.751747131347656,3.6135711669921733,1,-0.0030211372138405634,-1.4000117108017398,121.6106948852539,-1.2142826335002372,120.1513671875,-1.0666634950027714,120.63780975341795,-0.0030211372138405634
3716,2014-07-16,117.58016967773438,117.78864288330078,115.07846069335938,115.56490325927734,1973901.0,0.02235649498728165,1.2285732210354616,-0.36708932884544293,43.352596020454875,51.139938633673104,5.550740756007869,4.427610432572351,9.437188290474964,14.73256167384696,18.78508088214726,2.779670715332017,0.45203503655505983,-4.329339218139651,-10.041496016487883,1.382817580208581,-7.18541761731376,-1.4732608189655423,9.604739228320298,33.03572828933948,-9.909439260012817,2.8560783991741157,7,4.343238830566406,4.343238830566406,6.636466979980469,10.180549621582045,6.1152801513671875,2,-0.010047323201138214,-1.0506332984048614,115.00897216796876,-1.4000117108017398,121.6106948852539,-1.2142826335002372,120.1513671875,-0.010047323201138214
3717,2014-07-17,113.3411636352539,117.2327117919922,113.3411636352539,117.2327117919922,1967476.0,-0.03605204903257753,-1.0000000000000073,-1.9310340911242,34.43876986588731,47.79956069746047,8.736677102030526,8.604235808730039,13.234559665576967,18.43295344499151,17.79281806651426,4.239006042480469,0.39615731499523577,-8.248682785034177,-15.079392228726476,-1.4179733413418774,-11.66403750688032,-4.833328063188034,13.113189066515616,0.0,-41.313399614274076,3.4153547218461475,7,7.748340606689439,7.748340606689439,11.118694305419922,14.419555664062514,11.813613891601577,3,0.026977313251551394,1.2285732210354616,117.58016967773438,-1.0506332984048614,115.00897216796876,-1.4000117108017398,121.6106948852539,0.026977313251551394
3718,2014-07-18,112.78523254394531,113.41065979003906,111.39539337158205,113.27167510986328,1550834.0,-0.004904935448674652,4.272723643368262,0.12499975493703797,33.249374247624516,44.50846978626196,7.876758490376318,9.07830771141991,13.382576674245968,18.404953119410322,16.79503353081554,2.015266418457017,0.3213518618236151,-8.4571548461914,-16.315001705046456,-0.5993079873363598,-12.386078275618928,-4.528231416763873,12.620065032502964,13.245051891339966,-28.20259470229303,3.9289234294275217,7,6.289009094238281,7.331386566162109,12.161067962646484,14.975486755371108,13.759384155273452,4,0.03512017125633471,-1.0000000000000073,113.3411636352539,1.2285732210354616,117.58016967773438,-1.0506332984048614,115.00897216796876,0.03512017125633471
3719,2014-07-21,112.64624786376952,112.99370574951172,111.60387420654295,112.71573638916016,1027158.0,-0.0012322950180702064,3.4444227578804005,0.142850421117048,32.40506082833261,41.56533518630792,6.498535092336311,8.86738341975962,13.110342941631771,17.909996002575596,16.961872475688324,1.3898315429687642,-0.3907992964371374,-8.085374450683602,-16.783186116622332,0.6124372152551274,-12.434280283652967,-3.7364686177142374,11.358059292192138,13.533846999641478,-25.146111765683727,4.348905832969366,7,4.9686660766601705,7.470371246337905,12.30005264282228,15.114471435546903,13.689888000488281,0,0.056755103991129374,4.272723643368262,112.78523254394531,-1.0000000000000073,113.3411636352539,1.2285732210354616,117.58016967773438,0.056755103991129374
3720,2014-07-22,113.96659088134766,114.1750717163086,112.78523254394531,113.06320190429688,1015492.0,0.011721145112395748,1.105257683706901,-13.000548967937613,35.59321087718534,39.07828491294913,4.1310215679775695,7.147250950379643,11.345320631197978,15.949186036916217,17.596242038675392,1.5288238525390767,-1.375113242609416,-6.278588485717776,-15.358299805841483,2.8011228344059305,-10.818444145779637,-1.7387328256559158,8.776824896176038,40.21738092737726,3.4530144035521033,4.539855660061856,7,3.1271324157714844,6.150028228759766,10.97970962524414,13.794128417968764,12.09157562255858,1,0.043292703377445285,3.4444227578804005,112.64624786376952,4.272723643368262,112.78523254394531,-1.0000000000000073,113.3411636352539,0.043292703377445285
3721,2014-07-23,115.35643005371094,115.77337646484376,113.89710235595705,114.10557556152344,1547664.0,0.012195145626583415,-1.2499977127382567,1.3846244795581417,29.99999422166391,36.60264981150445,1.7971950127014793,5.491663474367925,9.522264226065431,13.931555439976364,18.01992485246024,1.8762741088867188,-2.370221423945395,-4.541290283203125,-13.818715471219633,4.736134904813383,-9.180002877211379,0.09742231080512909,6.252183483218587,67.85712885353566,36.30796881544815,4.6387125940082505,7,1.2855987548828267,4.760189056396484,9.676734924316406,12.404289245605483,10.701736450195298,2,0.028313231258363825,1.105257683706901,113.96659088134766,3.4444227578804005,112.64624786376952,4.272723643368262,112.78523254394531,0.028313231258363825
3722,2014-07-24,115.98185729980469,117.37168884277344,115.49541473388672,115.6343994140625,1765237.0,0.005421693838848496,-4.999975602615399,0.2777764223675222,28.49462730537134,35.09035797873918,0.49379381801834654,4.7311621385194655,8.405948666041894,12.697791782641616,17.82446232354969,2.0152587890625,-3.1234006719296588,-3.6761161804199247,-13.104484092077769,5.752251731237919,-8.39030013624884,1.0380677754089902,4.605434220590084,76.7442632368429,51.12374770227581,4.7141839558289185,7,0.6601715087890767,4.134761810302734,9.242410659790039,11.778861999511733,10.979705810546875,3,0.06650688917110359,-1.2499977127382567,115.35643005371094,1.105257683706901,113.96659088134766,3.4444227578804005,112.64624786376952,0.06650688917110359
3723,2014-07-25,116.81575775146484,117.3022003173828,115.35643005371094,116.05134582519531,1056468.0,0.0071899215194026755,1.2399971894199429,2.2000131746519695,31.216934597778035,33.65439291829149,-0.9644429963138776,3.6925166128119713,7.060566368708123,11.275310172114644,17.61136601738169,1.9457702636718608,-3.8462347843072138,-2.592045211791998,-12.044450078404907,6.860359654820897,-7.318247645098452,2.1341572215144566,2.8523439540486493,90.36149518716297,67.87335704580735,4.726202433306448,7,-0.7991561889648438,3.300861358642578,8.321645736694336,10.944961547851577,11.53563690185544,4,0.07138608639711608,-4.999975602615399,115.98185729980469,-1.2499977127382567,115.35643005371094,1.105257683706901,113.96659088134766,0.07138608639711608
3724,2014-07-28,116.46829986572266,120.08187103271484,116.1903305053711,117.0937271118164,1824220.0,-0.002974409381321985,-5.588204902999148,-0.8181809108420748,35.11905014747913,33.763290901308565,-1.5903917861819394,3.7967912016407297,6.960369001389495,11.039506190512455,17.45999354463332,3.89154052734375,-4.369158009065558,-2.6615360260009737,-12.116522024295989,6.793449972294042,-7.3890290251484885,2.065956973146541,-5.072906494140611,50.47622035059103,26.86638011205536,4.727492999147509,7,-0.7296676635742188,3.6483192443847656,8.582239151000977,11.292419433593764,12.717002868652344,0,0.08651553122277211,1.2399971894199429,116.81575775146484,-4.999975602615399,115.98185729980469,-1.2499977127382567,115.35643005371094,0.08651553122277211
3725,2014-07-29,117.71915435791016,118.62254333496094,116.53778839111328,116.53778839111328,1350666.0,0.010739870794281625,-2.529397328924595,-1.8888943105299112,39.76608656459987,33.364789850658006,-2.700348508508597,2.3027777799049005,5.258203458743608,9.315481510284286,16.929497230213748,2.1542434692382812,-4.64407713916188,-1.181358718872076,-10.533952606699415,8.171235168955278,-5.857655662785746,3.4949382250415937,-6.150031433105454,61.797816566952356,34.505283069797414,4.676296943913674,7,-1.9805221557617188,2.3974647521972656,7.209775924682617,10.041564941406264,12.022087097167969,1,0.07319948527789122,-5.588204902999148,116.46829986572266,1.2399971894199429,116.81575775146484,-4.999975602615399,115.98185729980469,0.07319948527789122
3726,2014-07-30,117.8581314086914,118.62254333496094,116.74626922607422,117.9971160888672,2534381.0,0.0011805814571068662,1.6999873743611702,-0.11764743871252269,43.670872442555684,34.39057902584338,-3.1243041783366294,1.9172964590400454,4.756556774732047,8.589489754281374,16.84424143086997,1.8762741088867188,-5.108984225349701,-0.8234821319580021,-10.051462930470649,8.404498666554645,-5.4374725312143255,3.7905082672983212,-6.118753521728507,52.94111948696505,21.279359283409562,4.613990399256322,7,-2.1194992065429688,2.2584877014160156,6.375879287719727,9.902587890625014,12.508537292480469,2,0.06957547177445011,-2.529397328924595,117.71915435791016,-5.588204902999148,116.46829986572266,1.2399971894199429,116.81575775146484,0.06957547177445011
3727,2014-07-31,117.02423095703124,119.1089859008789,116.3988037109375,118.27508544921876,1158760.0,-0.007075459636878945,-1.1666646335512834,8.99994510621875,42.99064301803879,35.47294222255608,-1.914331143746395,2.161460334835695,5.188217495048022,8.836662744520751,17.818575471614572,2.7101821899414062,-4.795376560054706,-1.212634658813485,-9.807585909909832,7.382316592282862,-5.510110284361659,3.0848409667346885,-5.1180032071532935,35.2940796579764,0.3721512683329209,4.297475625548176,7,-1.1813583374023295,3.092388153076186,7.12291526794435,10.736488342285185,12.786499023437543,3,0.0771971366356774,1.6999873743611702,117.8581314086914,-2.529397328924595,117.71915435791016,-5.588204902999148,116.46829986572266,0.0771971366356774
3728,2014-08-01,116.46829986572266,117.71915435791016,115.49541473388672,116.74626922607422,1381709.0,-0.004750563936734675,1.0,0.22222357763247275,37.98700789478562,36.09315856327308,-0.8727992656471741,1.981606937342093,5.356279203779508,8.765608685982684,18.836962223249337,2.2237396240234375,-4.942127599255059,-1.2369533538818303,-8.773647681788475,6.2997409740248145,-5.005300517835153,2.531393810071492,-4.398559250187972,21.212131293707458,-13.964025700229527,3.7683471639533224,8,-0.034748077392578125,3.6483192443847656,7.261896133422852,11.292419433593764,13.133949279785128,4,0.09009544448340612,-1.1666646335512834,117.02423095703124,1.6999873743611702,117.8581314086914,-2.529397328924595,117.71915435791016,0.09009544448340612
3729,2014-08-04,115.8428726196289,117.02423095703124,115.49541473388672,116.81575775146484,778028.0,-0.005369935397140813,1.2000021957753528,3.4999725531097328,52.702699361199436,37.994212839274645,0.28357559232243545,1.8479794560740004,5.5830528528122585,9.307732143547042,19.44030203551771,1.528816223144517,-4.452461386066034,-1.3203445434570256,-7.591249249470337,4.950560162556286,-4.455796896463681,1.8151078095496302,-3.6128893957506136,9.615360254033671,-28.770647670511398,3.1354523530066594,8,1.1466140747070312,4.273746490478516,7.887323379516602,11.917846679687514,12.369544982910156,0,0.10797834817825369,1.0,116.46829986572266,-1.1666646335512834,117.02423095703124,1.6999873743611702,117.8581314086914,0.10797834817825369
3730,2014-08-05,118.06661224365234,118.41407012939452,115.8428726196289,116.1903305053711,1080147.0,0.019196171276977037,1.000000000000011,-1.9285747894414906,51.61290322580645,40.395647173068255,-1.449885186280028,-0.8402688571617318,2.9760401412663384,7.062705401177652,20.306024574266505,2.571197509765611,-3.7772835104106406,1.170938491821289,-4.393211631743199,6.735088615385777,-1.611136569960948,3.953013553603526,-5.679591263597317,71.15391923789899,30.76548515870735,2.782075061782241,8,-0.3474617004394531,2.050006866455078,5.437734603881836,9.694107055664077,10.562751770019531,1,0.09417302893198265,1.2000021957753528,115.8428726196289,1.0,116.46829986572266,-1.1666646335512834,117.02423095703124,0.09417302893198265
3731,2014-08-06,116.32931518554688,117.58016967773438,115.8428726196289,117.2327117919922,1318568.0,-0.014714549906117647,1.1739142887147125,-0.4814823850883261,61.87847448631432,44.10496352650637,0.49162855671856676,0.42630713833585787,4.295253318748195,8.77394484400341,20.88017929179779,2.2237396240234375,-3.055092736457979,-0.25364532470703693,-5.132635389583001,4.625344740168927,-2.693140357145026,2.185849707730952,-3.7883972044386525,23.07690683602245,-21.49422923768501,2.4394950324379834,8,1.3898353576660156,3.787303924560547,7.175031661987305,11.431404113769545,12.7864990234375,2,0.11529274670051182,1.000000000000011,118.06661224365234,1.2000021957753528,115.8428726196289,1.0,116.46829986572266,0.11529274670051182
3732,2014-08-07,116.3988037109375,117.0937271118164,115.6343994140625,115.91236114501952,1422234.0,0.0005973432000334622,-1.8000292772186641,-0.5384595895616997,64.9425251093783,47.852251361128616,0.5447946177911831,0.02420059243664241,4.238961755149944,8.678538233661413,21.03328390050793,1.4593276977539062,-2.4692764655602133,0.027793502807611503,-4.462318135308436,4.517905140923659,-2.2172623162504124,2.2728493218656354,-3.7070666687971396,30.95223158037835,-16.855172168173393,2.245055819058024,8,1.3898391723632812,3.717815399169922,7.018678665161133,11.36191558837892,13.342437744140625,3,0.12000007341073626,1.1739142887147125,116.32931518554688,1.000000000000011,118.06661224365234,1.2000021957753528,115.8428726196289,0.12000007341073626
3733,2014-08-08,116.46829986572266,116.74626922607422,114.7310028076172,115.6343994140625,1118989.0,0.0005970521394509376,1.899999451059161,1.714283473705623,65.8959687972392,51.27190898887974,0.47028374763449676,-0.3534930986559459,4.1120537097233125,8.617662111014809,21.030466966969392,2.015266418457017,-1.8061263741128357,0.2814430236816463,-3.843075554265667,4.40596160162896,-1.7808162652920174,2.34370231265531,-3.628760143770805,47.16984258835371,-4.767508746205841,2.0622592889736593,8,0.4516944885253906,3.6483192443847656,5.889430999755859,11.292419433593764,12.855979919433565,4,0.11455846895789445,-1.8000292772186641,116.3988037109375,1.1739142887147125,116.32931518554688,1.000000000000011,118.06661224365234,0.11455846895789445
3734,2014-08-11,117.0937271118164,117.51067352294922,116.53778839111328,117.4411849975586,1289730.0,0.005369935397140813,3.0000627372251327,-0.41666590424607275,63.80370370869295,53.942755338223414,-0.06380685666712793,-1.4067983419053576,3.41513590920259,8.024551817960372,20.96553986535355,1.0423736572265625,-1.10539312220169,1.13271865844726,-2.150078569787098,4.415515886681618,-0.5086799556699191,2.774117272564439,-4.1093407636493,64.15099420607493,10.287852887920877,1.6413986141171821,8,-0.17373275756835938,3.0228919982910156,6.011041641235352,10.666992187500014,12.091575622558594,0,0.10682486878008945,1.899999451059161,116.46829986572266,-1.8000292772186641,116.3988037109375,1.1739142887147125,116.32931518554688,0.10682486878008945
3735,2014-08-12,114.66151428222656,116.95474243164062,114.383544921875,116.88524627685548,1617151.0,-0.02077150407269257,1.1764684988391505,6.400004391550698,47.191019552211195,54.3338827948518,2.1110691025836843,1.0519849562614212,5.811089432256807,10.426444695900898,19.845091608256034,2.7101821899414062,-0.5776184982125869,-1.282121276855463,-4.589716188127227,2.0254736344163007,-2.935918732491345,0.3716761787804188,-1.535178240368495,8.69571443573563,-41.60458463774569,1.6537974556358834,8,2.0847511291503906,4.412727355957031,9.659360885620103,13.099205017089858,13.203445434570312,1,0.11818179277624452,3.0000627372251327,117.0937271118164,1.899999451059161,116.46829986572266,-1.8000292772186641,116.3988037109375,0.11818179277624452
3736,2014-08-13,116.3988037109375,116.88524627685548,115.21744537353516,115.42591857910156,1099589.0,0.015151460711000153,-1.400004391550677,-0.4375010721551835,51.546376583585825,55.28451985769037,0.1620454490046086,-0.8204102330502963,4.036818089391275,8.646438107733246,18.664092935085158,2.2237319946289205,-0.14490026222685515,0.5142364501953125,-2.7114834550485796,3.7399563554392046,-1.0986235024266335,2.1270964028172585,-3.1333569692622945,64.4443848062477,16.766613938563424,1.6128599526219483,8,3.814697265625e-06,1.2161102294921875,7.9220714569091655,11.36191558837892,12.161071777343722,2,0.10507462201336293,1.1764684988391505,114.66151428222656,3.0000627372251327,117.0937271118164,1.899999451059161,116.46829986572266,0.10507462201336293
3737,2014-08-14,116.3988037109375,116.46829986572266,115.14795684814452,115.8428726196289,923351.0,0.0,2.79996706373172,0.5714252105585094,48.35163443087638,56.436145028367115,0.071519918013081,-0.6109163351031839,3.9811516256215356,8.586643418207885,17.082773054075474,1.3203430175781392,0.07525160780934925,0.36135444641112713,-2.6387545442968587,3.361463437119113,-1.1387000489428658,1.86140894176512,-2.997028483441497,64.4443848062477,21.250170922798603,1.5000544953539956,8,3.814697265625e-06,0.6949195861816406,7.9220714569091655,11.36191558837892,12.369552612304716,3,0.10925379035361948,-1.400004391550677,116.3988037109375,1.1764684988391505,114.66151428222656,3.0000627372251327,117.0937271118164,0.10925379035361948
3738,2014-08-15,116.74626922607422,117.71915435791016,116.3988037109375,116.74626922607422,1178332.0,0.0029851296066547572,-2.799947302549239,0.0,51.09890971651665,56.257946178957916,-0.2596768535870382,-0.6813486715211781,3.5249026589795562,8.217412975983692,14.85410380430694,1.3203506469726562,0.1627097174661003,0.5107681274414091,-2.080477370770055,3.102013625652873,-0.7848546216643228,1.806390876547141,-3.2108920824738334,70.8333619240402,27.38047747196176,1.2956227491057337,8,-0.3474617004394531,-0.10424041748045454,7.644098281860323,11.014450073242202,11.813606262207003,4,0.111309528905285,2.79996706373172,116.3988037109375,-1.400004391550677,116.3988037109375,1.1764684988391505,114.66151428222656,0.111309528905285
3739,2014-08-18,119.03949737548828,119.1089859008789,117.3022003173828,117.3022003173828,1428970.0,0.019642838821455788,-1.079996135452376,100.0,54.822332196437735,56.614549397916946,-2.292901480293679,-2.60459125882214,1.1226526390318696,5.916643602898432,12.343211088901954,2.3627166748046875,0.3929236723121363,2.4843338012695284,0.1979851966994346,4.770682405839622,1.3411594989844815,3.6275081035545753,-5.373190354105603,98.52948061991724,55.02609143179241,1.1431743022850496,8,-2.293231964111328,-2.397468566894517,5.1076488494872905,8.72122192382814,9.52037811279294,0,0.08639806649406867,-2.799947302549239,116.74626922607422,2.79996706373172,116.3988037109375,-1.400004391550677,116.3988037109375,0.08639806649406867
3740,2014-08-19,118.9005126953125,120.01238250732422,118.3445816040039,119.24797058105469,1578748.0,-0.0011675509661921435,-1.2857232480813066,-0.1999991216937242,53.807121309480095,55.71773237826871,-2.260951593811342,-2.1892616711485573,1.1308305770897107,6.0638460454851355,10.32667897827916,1.6678009033203125,0.8035390671629159,2.0986530303955107,-0.07355791762928732,4.270863978420309,1.0125475563831117,3.1847585044079096,-5.105894393703181,77.1428347370568,33.39432912810671,1.0861054740123988,8,-1.7025489807128906,-2.8839111328125,5.246633529663072,8.86020660400392,8.825462341308594,1,0.08649912271966143,-1.079996135452376,119.03949737548828,-2.799947302549239,116.74626922607422,2.79996706373172,116.3988037109375,0.08649912271966143
3741,2014-08-20,118.62254333496094,119.17848205566406,118.13610076904295,118.83102416992188,968912.0,-0.0023378314697756197,1.3076936069589031,0.6000175662026261,56.08465669935539,54.733524777155054,-1.8142684920074856,-1.743444639817767,1.2519037411975944,6.3240893823205795,8.813382560075397,1.042381286621108,0.9036985989220625,1.6573780059814425,-0.5481234588979476,3.8628794708608325,0.5546272735417404,2.7601287384211446,-4.702179978729504,71.42850421117028,25.511315357581125,1.102750732439697,8,-1.4245796203613281,-2.8839111328125,3.3008651733398438,8.16529083251956,7.0186767578125,2,0.07791450193187677,-1.2857232480813066,118.9005126953125,-1.079996135452376,119.03949737548828,-2.799947302549239,116.74626922607422,0.07791450193187677
3742,2014-08-21,123.69544982910156,124.73782348632812,121.9581527709961,121.9581527709961,3311071.0,0.042765113202943184,-2.199994730162355,-8.333125960623581,70.4724312450644,55.242020604691184,-6.41824571990297,-6.54437159900192,-3.9266667693497936,1.2361454634757791,8.462139672124227,6.1152801513671875,0.9944491088006799,6.344604873657232,2.660785812240519,10.028423935073945,4.5026953429488685,8.186514404365596,-9.651856319340467,87.50004574515194,36.869179839673365,1.8419095307083566,8,-4.134765625,-5.628841400146484,-1.7720413208007812,3.0923843383789347,1.5983123779296733,3,0.03932582537110596,1.3076936069589031,118.62254333496094,-1.2857232480813066,118.9005126953125,-1.079996135452376,119.03949737548828,0.03932582537110596
3743,2014-08-22,125.15477752685548,125.64122009277344,123.13951110839844,123.7649383544922,1691653.0,0.01179774761133201,1.1176478186039707,0.8000008783062742,75.18796092525976,56.50693807319861,-7.281549460292268,-7.743965710447966,-5.436554582858335,-0.23210559157597288,8.137953765499857,2.501708984375,1.1169348702539281,7.38698158264161,2.327377554250674,12.446585611032546,4.857179568446142,9.916783596837078,-10.683414818031707,94.16666971634365,36.76351764053318,2.5298020141954716,8,-5.142395019531264,-6.636470794677749,-4.065273284912138,0.7991523742675781,-0.06949615478517046,4,0.028872879388174733,-2.199994730162355,123.69544982910156,1.3076936069589031,118.62254333496094,-1.2857232480813066,118.9005126953125,0.028872879388174733
3744,2014-08-25,126.54461669921876,127.30902099609376,125.98867797851562,126.75308990478516,1201882.0,0.011104962989247902,1.0000115567523,-0.14999807870712437,74.01574122460661,59.48746270346476,-8.03473533229132,-8.790921950733988,-6.834963041459261,-1.618438487820626,8.921990002362339,2.1542434692382812,1.2624127616811904,8.273004913330098,1.9174793298539896,14.628530496806206,5.095242121592051,11.450767705068145,-11.403062547358005,91.6667290464297,34.51571154048209,3.1777627917380524,8,-5.316127777099624,-7.088169097900405,-6.949186325073256,-1.5635719299316264,0.0,0,0.01592528265230353,1.1176478186039707,125.15477752685548,-2.199994730162355,123.69544982910156,1.3076936069589031,118.62254333496094,0.01592528265230353
3745,2014-08-26,126.3361358642578,127.23953247070312,125.98867797851562,126.89207458496094,1369635.0,-0.0016474887703560315,1.0,2.666715462031357,81.03445175419904,62.76391550019956,-6.7007049251430715,-8.330908472909712,-6.637650738371789,-1.418723909690911,9.748396531701871,1.2508544921875,1.4225353079435195,7.633675003051749,0.33718598814124334,14.930164017962255,3.9854304955965034,11.281919510506995,-10.221184364858402,89.3939431745308,26.778905509310405,3.648244507455252,8,-5.107646942138658,-6.289009094238267,-7.470369338989244,-1.3550910949706605,-0.6254272460937358,1,0.017601770141305595,1.0000115567523,126.54461669921876,1.1176478186039707,125.15477752685548,-2.199994730162355,123.69544982910156,0.017601770141305595
3746,2014-08-27,126.05816650390624,126.68359375,125.5717315673828,126.2666473388672,933620.0,-0.0022002363650747148,1.1333274779324851,0.3750068617226084,79.57443269839894,66.23311530770206,-5.485300108416936,-7.807404315555701,-6.304861878090705,-1.1467878030943126,10.546976277036087,1.1118621826172017,1.6105875005266341,6.945703887939445,-1.0400143671628257,14.931422143041715,2.9528447603883023,10.938563015490587,-9.047689444771294,76.62333588555722,9.589945718579585,3.9928591275511365,8,-4.204254150390611,-5.455104827880831,-7.4529953002929545,-1.077121734619098,-1.1813583374023295,2,0.013230467957529468,1.0,126.3361358642578,1.0000115567523,126.54461669921876,1.1176478186039707,125.15477752685548,0.013230467957529468
3747,2014-08-28,126.05816650390624,127.3785171508789,125.43274688720705,125.98867797851562,1327225.0,0.0,-2.2941449994188177,-0.3333089365438372,79.48713858424713,69.38736295967212,-4.437698110203584,-7.479374295530903,-6.230989810212549,-1.1695261646619315,11.629187153203516,1.9457702636718608,2.275178669772643,6.494007110595689,-2.0001648567463377,14.988179077937716,2.2469211269246756,10.741093094266702,-8.223805929814588,68.85235279825025,-0.6649888890054427,4.247085983671012,8,-3.7178077697753764,-5.177135467529283,-7.67884254455565,-1.077121734619098,0.6254272460937642,3,-0.0033075715972743502,1.1333274779324851,126.05816650390624,1.0,126.3361358642578,1.0000115567523,126.54461669921876,-0.0033075715972743502
3748,2014-08-29,126.96156311035156,127.51750183105469,125.29376220703124,126.4751205444336,1362777.0,0.007166505998779105,1.7825962433471143,7.000329380765595,79.83189478408835,72.16620324718886,-4.179151945417516,-7.964688368276569,-7.048493719271022,-2.066227811993585,12.45138824287897,2.2237396240234517,2.8353628224165988,6.8727405548095675,-2.099131919628263,15.844613029247384,2.3868043175906593,11.358676792028476,-8.172786878581192,74.9998284557589,4.605244841274484,4.48593623721891,8,-4.134761810302734,-6.011039733886719,-8.582239151000977,-1.9805183410644247,0.13898468017578125,4,-0.01313626630345377,-2.2941449994188177,126.05816650390624,1.1333274779324851,126.05816650390624,1.0,126.3361358642578,-0.01313626630345377
3749,2014-09-01,128.35139465332028,130.71412658691406,127.7259750366211,128.21241760253906,1625969.0,0.010946868555491207,-4.375039455446224,0.2857008422339791,94.17034022554338,76.65100534897367,-4.592088567772535,-8.821655261999126,-8.4353240506057,-3.46451592706552,13.587934817286929,3.7525634765625,3.555599107042596,7.637145996093722,-1.8193216341950063,17.093613626382435,2.9089121809493577,12.365379811238085,-8.515171349635793,56.41009039239435,-20.888904719842117,4.728233815144358,9,-3.9262809753417685,-5.802558898925753,-10.284784317016573,-3.3703498840331463,-1.8762741088866903,0,-0.025446652060710395,1.7825962433471143,126.96156311035156,-2.2941449994188177,126.05816650390624,1.1333274779324851,126.05816650390624,-0.025446652060710395
3750,2014-09-02,129.185302734375,130.50564575195312,129.11581420898438,129.94970703125,1719331.0,0.0064970706653177945,-2.0769542598473074,-5.5002195871772335,93.80946206922495,80.84265039007029,-4.261856402017315,-9.254344272973398,-9.283362173749296,-4.28769275205309,15.32788340489768,2.154251098632841,4.311964768220378,7.91511955261231,-2.1722380367131677,18.00247714193779,2.8714407579495713,12.95879834727505,-7.826172971038375,71.79481404952868,-6.83566149072864,5.043678794662736,9,-2.849163055419922,-6.636466979980469,-11.25767707824707,-4.204257965087862,-1.6678009033203125,1,-0.02044107169517495,-4.375039455446224,128.35139465332028,1.7825962433471143,126.96156311035156,-2.2941449994188177,126.05816650390624,-0.02044107169517495
3751,2014-09-03,129.74124145507812,130.50564575195312,128.90733337402344,129.88021850585938,1487550.0,0.004303420814411263,1.3000087831013132,0.18181092302778665,94.03663903160775,83.4608956996862,-3.436086759553177,-9.22705227597153,-9.802456685314212,-4.820681758084078,17.121103217415584,1.5983123779296875,4.925691295732932,7.80046195983887,-2.6794725848722294,18.28039650454997,2.560494687483313,13.040429232194427,-7.072412136440661,82.0512964876179,1.5591919668208476,5.239967272355551,9,-2.814422607421875,-7.192405700683594,-11.813615798950195,-5.003414154052706,-3.3356094360351705,2,-0.031065933944447455,-2.0769542598473074,129.185302734375,-4.375039455446224,128.35139465332028,1.7825962433471143,126.96156311035156,-0.031065933944447455
3752,2014-09-04,130.36666870117188,130.64463806152344,128.62936401367188,129.67173767089844,1305251.0,0.004820573929148697,2.222196469741513,-5.000329380764163,94.14408466550432,85.5671316708245,-3.370084653645492,-9.22537792328967,-10.333726698472518,-5.424837504100594,18.875692036384308,2.0152740478515625,5.660598789521629,7.727495956420896,-3.0547012026330833,18.509693115474875,2.336397376893899,13.118594535947892,-6.571497764975689,93.58976885333125,11.385317242235274,5.391098579526991,9,-2.3627243041992188,-7.817832946777344,-12.439043045043945,-6.879695892333956,-6.2542724609375,3,-0.042110921367883525,1.3000087831013132,129.74124145507812,-2.0769542598473074,129.185302734375,-4.375039455446224,128.35139465332028,-0.042110921367883525
3753,2014-09-05,129.81072998046878,130.71412658691406,128.28190612792972,130.71412658691406,1351983.0,-0.0042644237690649955,4.384612786082194,-1.2999802384559238,89.34001722057666,87.26982900371006,-2.3291827369826166,-8.030325089722112,-9.72175344288469,-4.835109763980611,20.309494099299165,2.4322204589843466,6.457229013206714,6.5044357299805,-4.321123431628251,17.32999489158925,1.0916561491761172,11.917215310784883,-5.046905253172085,69.76737654565372,-9.943609229679382,5.4127795808043775,9,-1.8067855834961222,-7.261894226074247,-11.830984115600614,-6.462741851806641,-6.879692077636733,4,-0.024089967223351105,2.222196469741513,130.36666870117188,1.3000087831013132,129.74124145507812,-2.0769542598473074,129.185302734375,-0.024089967223351105
3754,2014-09-08,129.60224914550778,130.99209594726562,129.04632568359378,129.81072998046878,908089.0,-0.0016060369970368749,-1.9474049162709295,0.23077442783555704,88.8887779918088,88.14253191900004,-1.8342564165448039,-7.20615190854835,-9.465226070584947,-4.543777855241387,22.177595218069047,1.9457702636718466,6.584111526257118,5.670528793334938,-5.088901581250099,16.429959167919975,0.290813606042434,11.050243980627457,-4.005382157864659,48.71773217351979,-30.02438872341679,5.379715187292517,9,-1.4593200683593466,-6.914428710937472,-11.327163696289034,-7.088161468505831,-5.14238739013669,0,-0.019302916203033704,4.384612786082194,129.81072998046878,2.222196469741513,130.36666870117188,1.3000087831013132,129.74124145507812,-0.019302916203033704
3755,2014-09-09,128.21241760253906,129.81072998046878,127.58699035644531,129.60224914550778,842832.0,-0.010723822712430886,1.4615319652055954,6.666471492349652,82.24294174864856,88.43903292458332,-0.16794638708722687,-5.005713769466524,-8.051468493023961,-3.1449111051267806,23.059463783412422,2.223739624023466,6.463012052116298,3.603152084350583,-6.376740054730391,13.583044223431557,-1.386793985189911,8.593098153891077,-1.7523139813563375,18.36733779357134,-58.767670524779135,4.989946069540487,9,-0.069488525390625,-5.52459716796875,-9.659364700317383,-5.698329925537109,-7.157661437988281,1,-0.013550146628473425,-1.9474049162709295,129.60224914550778,4.384612786082194,129.81072998046878,2.222196469741513,130.36666870117188,-0.013550146628473425
3756,2014-09-10,128.62936401367188,128.97682189941406,127.10054779052734,128.28190612792972,1340998.0,0.0032519971070614773,2.6000029277004377,-0.24999999999998465,74.14958975071349,87.84597194307958,-0.2031792751864998,-4.700387929407398,-8.43691044723704,-3.539210235393057,23.894561833101537,1.8762741088867188,6.308255940461706,3.4085704803466825,-5.931347836896123,12.748488797589488,-1.2613886782747272,8.078529638968092,2.36273193359375,39.28555324433954,-35.0289861014014,4.669959158621404,9,-0.4864349365234375,-5.9415435791015625,-9.711479187011719,-6.566974639892578,-25.642478942871094,2,-0.00864392194692809,1.4615319652055954,128.21241760253906,-1.9474049162709295,129.60224914550778,4.384612786082194,129.81072998046878,-0.00864392194692809
3757,2014-09-11,129.11581420898438,131.61752319335938,128.14292907714844,129.88021850585938,1735699.0,0.003781797407167442,-1.5641109372008963,-2.1999912168988667,71.42852425862087,86.91226410691652,-0.2350030123713509,-4.411439110260119,-9.004288471926941,-4.042118772668459,25.032837795080653,3.4745941162109375,6.091394957049943,3.2591701507568303,-5.246176974283173,11.764517275796834,-0.9935034117631574,7.511843713276832,-2.0152664184570312,44.61539500953469,-26.064875810317908,4.252673562519999,9,0.24322128295898438,-6.1152801513671875,-10.197929382324219,-7.053424835205078,-20.500091552734375,3,-0.020990319478253583,2.6000029277004377,128.62936401367188,1.4615319652055954,128.21241760253906,-1.9474049162709295,129.60224914550778,-0.020990319478253583
3758,2014-09-12,129.74124145507812,130.22767639160156,128.90733337402344,129.46327209472656,843123.0,0.004843924424946522,1.1111314425129613,-0.36364180772916,68.85240885791609,84.09916062162462,-0.4745737630135807,-4.230287697582938,-9.743129121556535,-4.63060329269085,26.820583885191056,1.320343017578125,5.9414738032592425,3.234848785400388,-4.266268581883935,10.735966152684725,-0.5157098982417665,6.985407469042556,-2.6406936645507812,58.46154625715101,-9.168996512195257,3.750558683642167,9,-0.3822059631347656,-6.7407073974609375,-10.788610458374023,-7.852581024169922,-20.222122192382812,4,-0.04338516536233927,-1.5641109372008963,129.11581420898438,2.6000029277004377,128.62936401367188,1.4615319652055954,128.21241760253906,-0.04338516536233927
3759,2014-09-15,129.32427978515622,129.53276062011722,127.9344482421875,129.11581420898438,968578.0,-0.003213794359030131,4.111105689469715,0.7499588296644968,67.19991427753335,81.14254420032555,0.10605769675075294,-3.1656120443872737,-9.433322593440963,-4.249761899389256,28.976562085665314,1.806793212890625,5.799735398485609,2.3036479949950888,-4.411052975732986,9.018348965723177,-1.0537024903689485,5.660998480359126,-2.133392486572234,49.23055355215468,-15.00070130073437,3.357350485364043,9,0.0347557067871378,-6.323745727539034,-10.805973052978487,-9.2076606750488,-18.484817504882784,0,-0.049435743179433445,1.1111314425129613,129.74124145507812,-1.5641109372008963,129.11581420898438,2.6000029277004377,128.62936401367188,-0.049435743179433445
3760,2014-09-16,129.185302734375,129.46327209472656,127.79546356201172,129.32427978515622,910341.0,-0.001074640052216802,6.999817024079631,-0.6666666666666212,68.29266115643472,78.2821022141952,0.2738310028713329,-2.336406615962204,-9.300032214574031,-4.169162083507217,30.85569547603383,1.6678085327148438,5.580197835052772,1.6504314422607393,-3.9244155317963134,7.225278416317792,-1.1369920447677941,4.437854929289259,-1.9058827178955084,46.153781190408225,-15.827949387817391,2.7874234870285237,9,0.17373275756835938,-6.1847686767578125,-10.666996002197266,-9.068683624267578,-17.7204132080078,1,-0.03657878163369821,4.111105689469715,129.32427978515622,1.1111314425129613,129.74124145507812,-1.5641109372008963,129.11581420898438,-0.03657878163369821
3761,2014-09-17,127.86495971679688,129.60224914550778,127.58699035644531,129.32427978515622,929267.0,-0.01022053584758753,1.0000000000000282,10.500439174354161,59.154940466986304,74.39441952547098,1.452812982987865,-0.3037140577503976,-7.973952400022611,-2.9043708648094366,32.887579628753805,2.0152587890624716,4.981111866733073,-0.1320323944091797,-3.80363379314565,3.5395690043272907,-1.9678330937774149,1.7037683049590555,-0.49877763677979203,6.896590887580685,-51.976442996648444,1.8358006993682376,9,1.4940757751464844,-4.482219696044922,-9.954706192016602,-7.748340606689453,-17.094993591308594,2,-0.05326090562519825,6.999817024079631,129.185302734375,4.111105689469715,129.32427978515622,1.1111314425129613,129.74124145507812,-0.05326090562519825
3762,2014-09-18,128.55987548828122,128.55987548828122,127.3785171508789,127.86495971679688,1219038.0,0.005434763151871191,2.4000043915508527,-0.47619147200902384,58.27337106677796,70.94256995282666,0.5304314372287138,-0.6487768962596476,-8.592210523991568,-3.6768819981411696,33.14898302301178,1.1813583374023153,4.369152341394823,0.3196620941161825,-2.746745362930085,3.38606955116245,-1.213541634406937,1.8528658226393162,3.0576477050781534,41.46340157185028,-14.734794753423841,1.5332037285231335,9,0.7991600036621378,-5.1771354675292685,-11.553014755248995,-8.4432563781738,-16.67803955078122,3,-0.19891891089931502,1.0000000000000282,127.86495971679688,6.999817024079631,129.185302734375,4.111105689469715,129.32427978515622,-0.19891891089931502
3763,2014-09-19,128.76835632324222,129.60224914550778,128.4208984375,128.76835632324222,1206244.0,0.0016216633235617284,-2.399982433797014,0.0,52.45907245291745,66.89482489294986,0.17717189287176893,-0.6036038839632454,-8.704348734230265,-3.9758487868548684,33.32507578630944,1.181350708007784,3.6570582241208314,0.3474639892578466,-2.358073516103559,3.053001494619238,-1.0053047634228562,1.7002327419385495,2.764386749267544,62.50030020345424,6.067466430658811,1.352768752680698,9,0.5906791687011435,-4.760192871093778,-12.022090911865263,-8.651737213134794,-15.844139099121122,4,-0.1565029968729572,2.4000043915508527,128.55987548828122,1.0000000000000282,127.86495971679688,6.999817024079631,129.185302734375,-0.1565029968729572
3764,2014-09-22,128.55987548828122,129.74124145507812,127.44800567626952,128.14292907714844,1162867.0,-0.0016190377893591235,-1.5384595895616682,100.0,46.01770599345533,62.86979869792839,0.24836023291007336,-0.24917935005228742,-8.44700715502421,-3.8755190443952188,32.9017347389589,2.293235778808608,2.8380792893090074,0.03822021484373295,-2.519143778620702,2.595584208308182,-1.2404617818884844,1.3169022115759503,2.8897830657959105,49.99983854666043,-4.304338697932458,1.2786819967322232,9,0.7991600036621378,-4.100013732910128,-12.039457321166964,-8.4432563781738,-12.578018188476534,0,-0.14810807923753433,-2.399982433797014,128.76835632324222,2.4000043915508527,128.55987548828122,1.0000000000000282,127.86495971679688,-0.14810807923753433
3765,2014-09-23,128.55987548828122,128.90733337402344,127.86495971679688,128.14292907714844,1247720.0,0.0,-1.1428504211170187,1.0,41.904749955039065,59.28703872063123,0.33841864431263957,-0.07804164287395565,-8.184313192000786,-3.982548797269999,32.45551581536942,1.0423736572265625,2.1994877346861443,-0.07296676635743893,-2.4145020309456697,2.268568498230792,-1.2437343986515543,1.0978008659366765,2.8083602377319323,49.99983854666043,-0.7616941404700555,1.1707676322941154,9,0.938144683837919,-3.6830635070800497,-11.86572837829587,-8.4432563781738,-10.284790039062457,1,-0.13783782179863013,-1.5384595895616682,128.55987548828122,-2.399982433797014,128.76835632324222,2.4000043915508527,128.55987548828122,-0.13783782179863013
3766,2014-09-24,127.7259750366211,129.11581420898438,126.89207458496094,128.6988525390625,969987.0,-0.006486475259041002,1.461521571144451,-2.3333394327540473,32.40741964373768,54.951360430088656,1.1518237066114523,0.9351594263764298,-7.174882655421101,-3.288243801182915,31.99153425623337,2.2237396240234375,1.5271099716812557,-0.990257644653326,-3.0472157355878267,1.0667004462811747,-2.018736690120562,0.03822140081392433,3.562466317889374,29.26822084049635,-15.411752136154977,1.0284790454672488,9,0.8339004516601562,-2.849163055419922,-11.118692398071289,-7.609355926513672,-8.825462341308594,2,-0.12731228323441313,-1.1428504211170187,128.55987548828122,-1.5384595895616682,128.55987548828122,-2.399982433797014,128.76835632324222,-0.12731228323441313
3767,2014-09-25,125.64122009277344,128.55987548828122,125.43274688720705,127.79546356201172,1235168.0,-0.016322090657361787,-1.4324369234238583,2.2143008383195966,26.923109404795937,50.29254937974197,3.008222204990318,3.1485015032424144,-4.798546868803328,-1.3777066188053482,31.047257306887683,3.127128601074176,0.9465322353971004,-3.0541652679443416,-5.229593027115641,-0.8787375087730283,-4.141879147530005,-1.966451388358692,5.471366590955057,4.838655411590856,-35.15321538275041,1.0877138795856538,9,1.9457740783691406,1.1466178894042969,-9.172922134399414,-5.524600982666016,-6.462738037109375,3,-0.11836285859293816,1.461521571144451,127.7259750366211,-1.1428504211170187,128.55987548828122,-1.5384595895616682,128.55987548828122,-0.11836285859293816
3768,2014-09-26,125.29376220703124,125.84969329833984,124.59883880615234,125.78020477294922,976347.0,-0.002765476851352089,3.0000487953644406,0.22580668010101204,26.515203183195254,45.77202592481552,2.9708800262396124,3.546432943430247,-4.139611803287252,-1.1838446804881784,30.038485646590292,1.2508544921875,0.5897589238471426,-3.3182331085205163,-5.868986585816273,-0.7674796312247594,-4.593609847168395,-2.042856369872638,5.4780340889059715,13.513593709431868,-24.326319293752654,1.2753767386478763,9,1.8762779235839986,2.0847549438476705,-6.4801158905029155,-5.177143096923814,-6.045791625976548,4,-0.10704384666309097,-1.4324369234238583,125.64122009277344,1.461521571144451,127.7259750366211,-1.1428504211170187,128.55987548828122,-0.10704384666309097
3769,2014-09-29,125.08528137207031,126.05816650390624,124.18189239501952,125.64122009277344,681411.0,-0.0016639362669662594,1.7000021957753835,1.1428661051772748,30.43479921181678,41.56559681985797,2.8103638032012555,3.686697702389665,-3.611173792212753,-1.1284025907338844,28.27229377277632,1.8762741088867188,0.2269225859109838,-3.363408279418934,-6.3631119286374656,-0.36370463020041655,-4.8632601040282,-1.8635564548096681,5.1926783246840955,18.30975461536225,-21.084787316179522,1.4998518246092594,9,1.8762855529785156,2.8144264221191406,-5.819936752319336,-4.968662261962891,-7.5051116943359375,0,-0.09722218325412513,3.0000487953644406,125.29376220703124,-1.4324369234238583,125.64122009277344,1.461521571144451,127.7259750366211,-0.09722218325412513
3770,2014-09-30,126.54461669921876,126.82257843017578,125.15477752685548,125.2242660522461,1044128.0,0.011666722984038369,-1.2857112982742556,-2.3749931382774587,38.461616417532476,39.26633859214088,1.0471767694236576,2.1285153447486636,-4.76956262941188,-2.7538169586283345,26.348290513149696,1.7372970581054688,-0.12859601958885492,-1.7720386505126697,-4.8662025374649005,1.322125236439561,-3.319120593988785,-0.22495670703655435,3.123736267362162,47.887347900646645,8.128760078410586,1.5470819434761176,9,0.4169502258300639,1.355091094970689,-6.202148437500014,-6.427997589111342,-8.825462341308608,1,-0.08347063411255551,1.7000021957753835,125.08528137207031,3.0000487953644406,125.29376220703124,-1.4324369234238583,125.64122009277344,-0.08347063411255551
3771,2014-10-01,125.71070861816406,126.96156311035156,125.50223541259766,125.98867797851562,880575.0,-0.006589834501113501,-3.2000131746519695,-0.2105269240325643,31.851872333573667,36.330616510673735,1.7247436934397768,2.7879219231195123,-3.68299880405516,-2.0903040531140107,24.461648848803637,1.4593276977539062,-0.4895879064348918,-2.4044200897216683,-5.63014045171721,0.8213002722738594,-4.017280270719425,-0.7915599087238974,3.4089982912607297,34.92056023463398,-4.049198520368641,1.6128601809977656,10,1.2508583068847656,2.1889991760253906,-5.072900772094727,-5.594089508056641,-6.949180603027344,2,-0.05914868550721797,-1.2857112982742556,126.54461669921876,1.7000021957753835,125.08528137207031,3.0000487953644406,125.29376220703124,-0.05914868550721797
3772,2014-10-02,124.8768081665039,127.86495971679688,124.8768081665039,125.64122009277344,1253646.0,-0.006633487797710669,-6.818170930104897,2.7499862765548664,24.637719208221284,33.23935503904083,2.2140949263419287,3.3618095717114045,-2.6210858642842823,-1.4611173115978318,22.790447175654002,2.9881515502929688,-0.9009585776027222,-2.963827514648443,-6.314723717108109,0.3870686878112082,-4.639275615878262,-1.2883794134186104,3.74911729148036,18.867854176204414,-16.907786174937176,1.675448101229829,10,2.084758758544922,3.022899627685547,-3.6483211517333984,-4.760189056396484,-6.254264831542969,3,-0.04785752902350726,-3.2000131746519695,125.71070861816406,-1.2857112982742556,126.54461669921876,1.7000021957753835,125.08528137207031,-0.04785752902350726
3773,2014-10-03,126.68359375,126.75308990478516,124.8768081665039,125.29376220703124,663666.0,0.014468543919596621,1.4545427325262243,-1.818170930104916,37.97471257019866,32.34568910312342,0.08994519560016556,1.3794603095081754,-4.201046046729019,-3.4741748190834585,21.232951228619036,1.87628173828125,-1.112382087179384,-1.000685119628912,-4.254959261040256,2.253589021782446,-2.627822190334598,0.6264519510767599,1.4979284016878012,67.92439932304097,32.45237688315252,1.6271370707056765,10,-0.034740447998046875,1.2161140441894531,-5.072898864746094,-6.566974639892578,-7.366127014160156,4,-0.059242964871573545,-6.818170930104897,124.8768081665039,-3.2000131746519695,125.71070861816406,-1.2857112982742556,126.54461669921876,-0.059242964871573545
3774,2014-10-06,127.10054779052734,128.35139465332028,126.68359375,127.7259750366211,900924.0,0.003291302592427048,-1.2856993485920627,-0.4500021957753237,40.74075831086184,32.216356698214845,-0.6210990839096553,0.8068426512806184,-4.370451675514744,-4.058234703713538,19.776216080347993,1.667800903320284,-1.370183816370755,-0.4586460113525419,-3.592607096675266,2.6753150739701965,-2.025626554013911,1.1083345313088273,-2.9186553955078267,64.00012296314891,28.644989295337183,1.5669805426613663,10,-0.4516944885253906,0.7991600036621094,-5.211885452270508,-6.983928680419922,-6.5322341918945455,0,-0.06178240256221701,1.4545427325262243,126.68359375,-6.818170930104897,124.8768081665039,-3.2000131746519695,125.71070861816406,-0.06178240256221701
3775,2014-10-07,126.4751205444336,127.58699035644531,125.78020477294922,126.96156311035156,1113850.0,-0.00492072817124678,1.0799961354523937,0.7777764223675222,43.421055482724675,33.44009401365784,-0.36039262153539653,1.3654498864555364,-3.539964573354169,-3.6096850002984695,18.910170597775526,1.8067855834960938,-1.6076540261439192,-0.9972084045410128,-4.151177861418944,2.156761052336904,-2.5741931329799854,0.5797763238979456,-2.209838104248064,46.00007465619761,6.7540998040939115,1.5769847284389613,10,-0.10423660278323155,1.4245872497558594,-2.9881458282470703,-5.420360565185547,-7.574607849121094,1,-0.07032964924966578,-1.2856993485920627,127.10054779052734,1.4545427325262243,126.68359375,-6.818170930104897,124.8768081665039,-0.07032964924966578
3776,2014-10-08,127.51750183105469,127.7259750366211,125.43274688720705,125.84969329833984,1176732.0,0.00824178923201635,1.1999978042326938,-3.4285826314716354,45.22296066930176,35.47341082082515,-1.6041491330498587,0.24822642732414124,-4.365425883466543,-4.776965990627033,18.19816433583666,2.2932281494140483,-1.7605156087465303,0.10076599121093466,-3.006178163710217,3.2077101461320865,-1.4527060862496342,1.6542380686715177,-3.170497146606465,76.00022836013333,35.504876040698534,1.5534720774605788,10,-1.250858306884794,0.3822059631347656,-3.075014114379883,-6.462741851806641,-8.755973815917969,2,-0.07683923643772572,1.0799961354523937,126.4751205444336,-1.2856993485920627,127.10054779052734,1.4545427325262243,126.68359375,-0.07683923643772572
3777,2014-10-09,126.40563201904295,129.94970703125,125.78020477294922,128.55987548828122,1484427.0,-0.008719350646351431,-1.448976391008145,-1.2916611391426382,40.00001291625027,36.97172301338682,-0.41621376058802184,1.2086118482870205,-3.018200482331352,-3.808825180971411,16.978484104929123,4.169502258300781,-1.9254679520784777,-0.8755947113037195,-3.9059826896036185,2.1547932669961796,-2.390788700453683,0.63959927784623,-1.978539535217294,30.137085191339967,-7.261882484018312,1.5151939891499497,10,0.6601676940918111,1.4940757751464986,-1.667804718017564,-5.350872039794908,-6.879692077636719,3,-0.06047281186612519,1.1999978042326938,127.51750183105469,1.0799961354523937,126.4751205444336,-1.2856993485920627,127.10054779052734,-0.06047281186612519
3778,2014-10-10,124.11239624023438,126.3361358642578,124.11239624023438,125.84969329833984,1552245.0,-0.018141879773704295,-1.5599992973549643,0.8064534408080489,34.00002195763285,37.36785887403305,1.890643710289467,3.223813431108397,-0.49348212944504155,-1.6596879559480584,15.374292972853896,2.2932357788085795,-2.013699201810738,-2.887388229370117,-6.000216118737228,0.22543965999699367,-4.443802174053673,-1.3309742846865618,5.837310791015625,0.0,-34.325972894107096,1.556413944683554,10,2.9186553955078125,3.7525634765625,1.1639938354492188,-3.057636260986328,-3.4050979614257812,4,-0.04423291364584703,-1.448976391008145,126.40563201904295,1.1999978042326938,127.51750183105469,1.0799961354523937,126.4751205444336,-0.04423291364584703
3779,2014-10-13,122.93103790283205,126.05816650390624,122.65306854248048,123.41748046875,1451704.0,-0.009518455635290968,-5.533306008329371,0.27999964867748217,31.33643607265867,36.57617216904707,3.0556177072164417,4.112497968364082,0.9305664383766015,-0.6285415631710265,13.987628497494253,3.405097961425753,-1.8897278932749373,-3.749084472656236,-7.156006406206657,-0.3421625391058001,-5.452545439431461,-2.045623505881025,7.0186691284179545,3.809553683924368,-27.355079574021353,1.7034609667752165,10,3.370349884033189,4.204257965087876,2.3453521728515483,-1.8762779235839986,-2.1542434692382812,0,-0.02939510825450331,-1.5599992973549643,124.11239624023438,-1.448976391008145,126.40563201904295,1.1999978042326938,127.51750183105469,-0.02939510825450331
3780,2014-10-14,124.4598617553711,124.73782348632812,121.68018341064452,122.51408386230469,1438452.0,0.012436434920101158,1.4444485106876233,-4.000015684060406,39.64760415125037,37.44236459323337,1.3409918213311443,2.3310167541347653,-0.40448711273003823,-2.301321839164302,12.747335233124096,3.057640075683608,-1.6904341779591618,-1.9839885711669893,-5.3139465291629335,1.3459693868289548,-3.6489675501649685,-0.31900959216902436,5.197979736328136,33.61352445744695,2.1177559499563188,1.6649789789979688,10,1.3550834655761719,2.1889915466308594,0.9555130004882812,-3.2661170959472656,-4.1695098876953125,1,-0.03126749541460383,-5.533306008329371,122.93103790283205,-1.5599992973549643,124.11239624023438,-1.448976391008145,126.40563201904295,-0.03126749541460383
3781,2014-10-15,121.05475616455078,125.08528137207031,120.77679443359376,124.52935028076172,1662522.0,-0.027359066150283273,-1.1379323399358006,-1.7857095245003667,36.58538326998199,38.769882822317896,4.488175354882799,5.480760709010497,3.2148231243977534,0.9352364867654614,11.693729823163084,4.308486938476548,-1.6285142597918423,-5.048583984375,-9.084600399138196,-1.012567569611818,-7.066592191756598,-3.030575776993402,8.124425842285177,3.0302450611819722,-30.52229597093944,2.018008207381593,10,4.308494567871094,5.142402648925781,4.360618591308594,0.13898849487304688,-0.3474578857421875,2,-0.01779561198165569,1.4444485106876233,124.4598617553711,-5.533306008329371,122.93103790283205,-1.5599992973549643,124.11239624023438,-0.01779561198165569
3782,2014-10-16,102.98688507080078,114.9394760131836,102.15298461914062,114.66151428222656,7759724.0,-0.14925370688608208,1.0909098281249319,3.3599979798955695,17.964100331139846,36.54648146242247,21.371903724331915,22.698288201267587,21.28912489395435,18.945264345595263,12.047102698360998,18.901771545410156,-2.220512973330898,-21.837805557250974,-32.821159689151244,-10.854451425350703,-27.329482623201102,-16.346128491300846,25.520105930175788,3.4482704226916225,-31.290776664567517,5.491677065950134,10,13.064460754394531,13.898368835449219,22.428489685058594,18.206859588623047,20.013641357421875,3,0.1531713764669287,-1.1379323399358006,121.05475616455078,1.4444485106876233,124.4598617553711,-5.533306008329371,122.93103790283205,0.1531713764669287
3783,2014-10-17,108.61572265625,108.68521118164062,105.07164001464844,106.32249450683594,4161798.0,0.05465586789599031,1.9714360998011256,-0.19642834970464973,29.533697423444934,35.3012524749317,14.427855815722282,16.318934742385707,15.730017743891267,13.255221045764912,12.03825304167299,5.698326110839844,-2.60735422387242,-15.201336288452154,-28.17810528333922,-2.2245672935650873,-21.689720785895673,-8.71295179100862,17.255867706542972,27.034883349822884,-9.37825959266555,6.48838449744353,10,7.4356231689453125,7.574607849121094,17.564062118530273,12.890735626220703,13.828872680664062,4,0.10044786351682422,1.0909098281249319,102.98688507080078,-1.1379323399358006,121.05475616455078,1.4444485106876233,124.4598617553711,0.10044786351682422
3784,2014-10-20,109.51911926269531,110.14453887939452,106.94792175292969,108.68521118164062,2529729.0,0.008317364966621055,2.0666710582173513,0.3636393881122371,28.546421997039715,33.64851542096671,12.033740420530464,14.667945244752659,14.88812433663793,12.28526426977919,12.42157149889568,3.1966171264648295,-2.879026230714288,-13.345901870727545,-27.589591404942837,0.8977876634877475,-20.467746637835205,-6.224057103619899,13.98061052573243,32.121225025633926,-2.7231696962929206,7.12184476710765,10,6.5322265625,6.5322265625,16.66066551208496,11.98733901977539,12.717002868652344,0,0.10215731364016034,1.9714360998011256,108.61572265625,1.0909098281249319,102.98688507080078,-1.1379323399358006,121.05475616455078,0.10215731364016034
3785,2014-10-21,110.83946228027344,111.6733627319336,108.9631805419922,109.58860778808594,1877861.0,0.012055822092680524,-1.1666646335512965,1.4999908510365776,31.487901629653933,32.12239774989473,9.233205867292511,12.59786374035329,13.724304567504447,10.937541017707929,12.631779539893989,2.710182189941392,-3.4603166116365287,-11.13953819274903,-26.07924038271517,3.800163997217126,-18.609389287732114,-3.6696870977659586,10.525592991225594,37.87879493589356,2.918288708127136,7.469851094983075,10,5.211883544921875,5.211883544921875,15.340322494506836,10.666996002197266,10.979705810546875,1,0.08965518190797761,2.0666710582173513,109.51911926269531,1.9714360998011256,108.61572265625,1.0909098281249319,102.98688507080078,0.08965518190797761
3786,2014-10-22,111.4648895263672,112.50726318359376,110.83946228027344,111.5343780517578,1919497.0,0.00564264056525543,-1.5263145729804908,-0.05555284473502168,33.2174032254092,31.36877445091239,6.807090307480863,11.26952838141274,13.209888659880292,10.278106106644358,13.326579849238657,1.6678009033203267,-4.180218255557918,-9.701056671142567,-25.087123502146127,5.685010159860994,-17.39409008664434,-2.0080232556407793,7.978958679895996,72.82611484464653,34.34989617157957,7.693033415501784,10,2.779670715332017,4.586456298828111,14.714895248413072,10.041568756103501,8.061050415039034,2,0.0791770608557496,-1.1666646335512965,110.83946228027344,2.0666710582173513,109.51911926269531,1.9714360998011256,108.61572265625,0.0791770608557496
3787,2014-10-23,110.76996612548828,111.25640869140624,109.31063842773438,111.18692016601562,1979160.0,-0.006234460051337876,6.000041170900714,6.000329380766617,29.51700805461212,30.870661795021196,5.644422014940531,11.376488983725054,14.010037141914438,10.925759009932762,14.927145496907347,2.1542510986328267,-5.011239085362817,-9.65241737365723,-25.55649242246338,6.251657675148934,-17.60445489806031,-1.7003798492541478,6.944795722062665,76.63548812746112,40.154070421310664,7.95203752440308,10,3.3356094360351562,5.281379699707031,15.600921630859375,10.736492156982422,9.172920227050781,3,0.08971143082288724,-1.5263145729804908,111.4648895263672,-1.1666646335512965,110.83946228027344,2.0666710582173513,109.51911926269531,0.08971143082288724
3788,2014-10-24,111.8818359375,113.48014831542969,109.44962310791016,110.6309814453125,1964108.0,0.01003764694440834,-1.2307711796773062,-2.999981702073155,30.755719845694358,30.80613776980294,2.922534578122608,9.70594134562387,13.007280382782511,9.744864589116247,16.59234417529673,4.030525207519531,-6.026668176406744,-7.869951248168945,-24.03801430193346,8.298111805595568,-15.953982775051202,0.21408027871331115,4.276748187209918,75.53189004335476,40.77447507229455,8.084031526882253,10,1.7372970581054688,4.1695098876953125,14.489051818847656,9.624622344970703,8.339019775390625,4,0.09937887055172956,6.000041170900714,110.76996612548828,-1.5263145729804908,111.4648895263672,-1.1666646335512965,110.83946228027344,0.09937887055172956
3789,2014-10-27,112.9242172241211,113.96659088134766,112.2292938232422,112.85472106933594,1826970.0,0.009316805340979561,-1.6315692154789703,0.055558944081194495,33.0434922075125,30.072347553832063,0.34800644856814245,8.12219928526956,12.0144454773028,8.626613859647051,18.0882202826,2.0847549438476562,-6.970032641738115,-6.219516754150391,-22.45757942124817,10.018545912947388,-14.33854808769928,1.8995145793984989,1.8338069500318994,79.16673655511448,43.93819281246739,8.119031333548888,10,0.694915771484375,3.1271286010742188,13.759382247924805,8.58224105834961,7.3661346435546875,0,0.08430767418026774,-1.2307711796773062,111.8818359375,6.000041170900714,110.76996612548828,-1.5263145729804908,111.4648895263672,0.08430767418026774
3790,2014-10-28,115.98185729980469,116.3988037109375,113.27167510986328,113.27167510986328,1581142.0,0.027076920707053365,-1.3076888429717168,38.997584806235594,36.258283201514644,30.03600310178014,-4.513333755407558,4.461387171932685,9.047383943785206,5.50123749300829,19.56741109303555,3.4745864868164062,-7.640147962924857,-2.6337387084960966,-18.542032016552298,13.274554599560119,-10.587885362524204,5.320407945532011,-13.828872680664062,94.11771037392633,61.40081524487601,7.954146654028107,10,-6.705963134765625,0.069488525390625,10.927591323852539,5.524600982666016,3.7525558471679688,1,0.05392451006691634,-1.6315692154789703,112.9242172241211,-1.2307711796773062,111.8818359375,6.000041170900714,110.76996612548828,0.05392451006691634
3791,2014-10-29,118.27508544921876,118.6920394897461,116.05134582519531,116.60728454589844,1488966.0,0.019772300623590144,1.111111788816239,0.615383316114399,40.57971065737047,32.54884869358354,-8.093434842755713,1.6680610270034322,6.8822105356195635,3.1429341003971984,20.819252863752112,2.7101821899414062,-8.173793204324497,0.0312705993652429,-15.522449082878452,15.584990281608938,-7.745589241756605,7.808130440487091,-15.837184448242198,95.55552483289827,59.92998242144272,7.776859841121851,10,-6.393245697021499,-2.2237396240234517,8.912330627441392,3.231372833251939,-0.7644119262695455,2,0.029964743869267396,-1.3076888429717168,115.98185729980469,-1.6315692154789703,112.9242172241211,-1.2307711796773062,111.8818359375,0.029964743869267396
3792,2014-10-30,118.9005126953125,119.66492462158205,116.88524627685548,118.9005126953125,2033142.0,0.005287903565812879,2.636361821684082,0.0,43.71859906402223,34.124948875869904,-6.9555770073694845,0.6028570417203838,6.23120580207933,2.453188594251287,21.59215798783872,2.7796783447265625,-9.040458542853614,0.955512619018549,-14.288193776006295,16.19921901404338,-6.666340578493873,8.577365816530971,-15.81244615478515,92.51699105262358,50.22108444873572,7.621853197512416,10,-5.594089508056641,-2.8491668701171875,7.817831039428711,2.605945587158203,1.320343017578125,3,0.005260088723893164,1.111111788816239,118.27508544921876,-1.3076888429717168,115.98185729980469,-1.6315692154789703,112.9242172241211,0.005260088723893164
3793,2014-10-31,119.17848205566406,120.77679443359376,118.20559692382812,120.5683135986328,1092659.0,0.0023378314697757308,1.846144751287869,-100.0,45.376717768995945,35.9949817394206,-6.2331300674461545,-0.28059157541622426,5.883315938973254,2.1318369601450513,22.298820931634832,2.571197509765639,-9.650162410333635,1.6087375640869084,-13.088934291982127,16.306409420155944,-5.7400983639476095,8.957573492121426,-15.095804030273428,81.3008217163033,32.726500492780374,7.348835928034514,10,-4.3084945678710795,-3.12713623046875,8.008934020996094,2.3279762268066406,0.9033889770507812,4,0.006413945568781276,2.636361821684082,118.9005126953125,1.111111788816239,118.27508544921876,-1.3076888429717168,115.98185729980469,0.006413945568781276
3794,2014-11-03,119.24797058105469,120.08187103271484,118.83102416992188,118.97000122070312,1104919.0,0.0005830626820551021,-3.5000686191090495,-0.20000219577533032,43.33925046348037,37.31179827651243,-5.338893366793499,-1.02088029311318,5.698467238685197,2.032244820504843,22.290796638507622,1.2508468627929688,-7.766373103641058,2.070854949951169,-11.959184126325823,16.100894026228175,-4.944164588187334,9.085874488089672,-13.829763243007804,79.62958633175785,27.958138718696745,7.015019538138502,11,-4.204254150390625,-3.196624755859375,8.026308059692383,2.2584877014160156,-0.7644119262695312,0,0.00815850472838564,1.846144751287869,119.17848205566406,2.636361821684082,118.9005126953125,1.111111788816239,118.27508544921876,0.00815850472838564
3795,2014-11-04,117.58016967773438,119.66492462158205,116.81575775146484,119.4564437866211,2361666.0,-0.013985989826021283,1.4848442505963306,-6.7499313827743315,45.35316652711845,38.660216421146785,-2.9216074004342545,-0.056533038338585584,7.2358704867002075,3.6599383108474797,22.991012167041315,2.8491668701172017,-6.583261720632748,0.847801589965826,-12.487967745795316,14.183570925726968,-5.820083077914745,7.515686257846397,-10.933275372043738,32.35298866274648,-24.419053128489153,6.667884667880571,11,-2.5364532470703125,-1.5288238525390625,9.850467681884766,3.926288604736328,0.833900451660142,1,0.023049653673485215,-3.5000686191090495,119.24797058105469,1.846144751287869,119.17848205566406,2.636361821684082,118.9005126953125,0.023049653673485215
3796,2014-11-05,117.71915435791016,118.27508544921876,116.74626922607422,118.06661224365234,1781910.0,0.0011820418405306121,3.000019961673475,0.1851850345834333,87.85713557526338,45.14245281233026,-2.324581735795917,-1.0194932195581288,6.974375802476857,3.5156443543085345,23.934731038606017,1.5288162231445455,-5.3403794063450505,1.4767036437988281,-10.874365259964122,13.827772547561779,-4.698830808082647,7.652238095680303,-9.941868041987263,24.13792450722986,-37.752500956782846,6.175534451881478,11,-2.605945587158203,-1.6678085327148438,9.711483001708984,3.8915443420410156,0.555931091308608,2,0.017119208849694534,1.4848442505963306,117.58016967773438,-3.5000686191090495,119.24797058105469,1.846144751287869,119.17848205566406,0.017119208849694534
3797,2014-11-06,118.76152801513672,119.17848205566406,117.2327117919922,117.37168884277344,1498620.0,0.008854749789124039,-1.3333470569668253,-4.000021957753282,84.11213802550265,51.07094372119785,-2.3625905021894766,-2.80786775748237,5.8190787232773005,2.482845628096044,23.84782777668118,1.9457702636718608,-4.218825924599955,2.901282501220706,-8.567128754523011,14.369693756964423,-2.8329231266511528,8.635488129092565,-9.944281049800153,49.99990535483401,-15.626195751271226,5.73420562787186,11,-2.258483886718736,-2.7101821899414062,8.669109344482422,3.439849853515625,-1.737297058105483,3,-0.010532489039952964,3.000019961673475,117.71915435791016,1.4848442505963306,117.58016967773438,-3.5000686191090495,119.24797058105469,-0.010532489039952964
3798,2014-11-07,118.62254333496094,119.38695526123048,117.92762756347656,118.97000122070312,727718.0,-0.0011702836979166076,1.470576838624645,-0.24999862764795328,82.26598853874387,56.540109980223555,-1.3040134768541662,-3.2688527864307133,5.812073102495262,2.630694256741691,24.645755749471927,1.4593276977539205,-3.157954762128284,3.036790466308588,-7.84793125358587,13.921512186203046,-2.405570393638641,8.479151326255817,-8.84853257216379,56.24994281845546,-13.051907097741882,5.442360859947227,11,-1.5983085632324219,-2.571197509765625,8.808094024658203,4.134769439697266,-4.1695098876953125,4,0.013473934489976802,-1.3333470569668253,118.76152801513672,3.000019961673475,117.71915435791016,1.4848442505963306,117.58016967773438,0.013473934489976802
3799,2014-11-10,119.31746673583984,119.52593994140624,118.76152801513672,119.1089859008789,642866.0,0.005858274332532387,1.4444471552650213,-0.6000175662026261,81.44328613379339,61.56066586158785,-1.113812995584908,-4.477964064747653,4.931419187917115,1.8988342892959622,26.174517845479112,0.9033966064452983,-1.7842892814698814,3.9123924255371065,-6.571541390114689,14.396326241188902,-1.3295744822887912,9.154359333363004,-8.663233279378971,88.09527543823835,14.20647847666244,5.241966907825898,11,-0.9033966064453125,-3.2661209106445312,7.956813812255859,3.6830673217773438,-4.7254486083984375,0,0.006406474406360996,1.470576838624645,118.62254333496094,-1.3333470569668253,118.76152801513672,3.000019961673475,117.71915435791016,0.006406474406360996
3800,2014-11-11,120.5683135986328,120.77679443359376,118.9005126953125,119.4564437866211,536440.0,0.010483350820397863,1.4545304835143726,5.333199150991661,82.26598853874384,66.19247451507378,-1.839048549105371,-6.36145972586128,3.4786639374850523,0.6046344735715223,27.230157277976087,1.8762817382812642,-0.40652153551141623,5.357816696166978,-4.546980452184613,15.262613844518569,0.40541812199117544,10.31021527034278,-9.104275264001288,94.82745239821317,19.94483187837048,4.952398574175798,11,-1.806781768798814,-4.516967773437486,6.705966949462905,2.432220458984389,-4.238998413085923,1,-0.01729106828837057,1.4444471552650213,119.31746673583984,1.470576838624645,118.62254333496094,-1.3333470569668253,118.76152801513672,-0.01729106828837057
3801,2014-11-12,118.9005126953125,120.84628295898438,118.9005126953125,120.63780975341795,736734.0,-0.013832829319255002,-1.2399971894199227,-1.5625004288606104,76.95854702865483,69.88580206669963,-0.08180354838954429,-5.12614442558224,4.903091238776398,2.2411358840944473,27.954036041693254,1.945770263671875,0.8435457486129962,3.7977279663085994,-5.883807287056584,13.479263219673783,-1.0430396603739922,8.638495592991191,-6.691453872764015,46.153813672044684,-27.32948277850962,4.840767626682588,11,-0.10423660278320312,-2.8491668701171875,8.234783172607408,4.1000213623046875,1.1813583374023438,2,-0.004091172989005631,1.4545304835143726,120.5683135986328,1.4444471552650213,119.31746673583984,1.470576838624645,118.62254333496094,-0.004091172989005631
3802,2014-11-13,118.76152801513672,119.94288635253906,118.41407012939452,119.73441314697266,920544.0,-0.0011689157348878654,1.2000021957753486,0.5599992973549852,74.38425190547817,73.10886141519765,0.0395521985763736,-3.9471406101876454,4.77190699212295,2.3721059597093017,24.934506426707276,1.5288162231445455,1.8087431887544057,2.870011138916013,-5.068926918138914,10.80894919597094,-1.0994578896114575,6.839480167443483,-5.6887467789446475,28.571391228427885,-42.808211962926904,3.9694690285274663,11,0.034748077392578125,-2.7101821899414062,8.321647644042955,4.239006042480469,2.2237396240234375,3,-0.004095960822059763,-1.2399971894199227,118.9005126953125,1.4545304835143726,120.5683135986328,1.4444471552650213,119.31746673583984,-0.004095960822059763
3803,2014-11-14,119.52593994140624,119.94288635253906,118.27508544921876,119.38695526123048,625982.0,0.006436528217893089,2.428593834547521,-0.14285826314713432,73.86935837760274,76.50109562787792,-0.7491732197416923,-4.060459375035649,3.758560682995082,1.5873993458812805,21.76820750016799,1.6678009033202983,2.4539783762265586,3.088912200927723,-4.219298184446927,10.397122586302373,-0.5651929917596021,6.743017393615048,-5.675808532934937,48.6487128054779,-20.84757091259452,3.6541051926873256,11,-0.7296638488769389,-5.281379699707017,7.956813812255874,3.4745941162109517,3.822052001953139,4,-0.020930259871634438,1.2000021957753486,118.76152801513672,-1.2399971894199227,118.9005126953125,1.4545304835143726,120.5683135986328,-0.020930259871634438
3804,2014-11-17,120.7072982788086,121.88866424560548,118.20559692382812,119.4564437866211,827225.0,0.009883698366910831,1.0384553669453511,8.999945106221306,69.76744631375635,79.21379338194879,-1.901745363860087,-4.59630575643466,2.3435839508219374,0.3890811036664843,18.969620724710037,3.683067321777358,2.92741586992058,3.7108615875244197,-3.06084729582534,10.48257047087418,0.3250071458495398,7.0967160291993,-6.15755171528599,67.92439932304059,1.4788389054154152,3.3858544416748804,11,-1.38983154296875,-6.601722717285156,6.7407073974609375,2.2932357788085938,3.6135787963867188,0,-0.051813477069936,2.428593834547521,119.52593994140624,1.2000021957753486,118.76152801513672,-1.2399971894199227,118.9005126953125,-0.051813477069936
3805,2014-11-18,120.77679443359376,121.81916809082031,120.4988250732422,121.12425231933594,783951.0,0.0005757411173652471,-1.9230639304113433,-0.2777764223675108,62.85716526294331,76.43601890280212,-1.6428814449352132,-4.093000355128382,2.081265527059955,0.2984186023983142,16.57513978899755,1.3203430175781108,3.3120690074387227,3.283491134643569,-3.0287599101557845,9.595742179442922,0.1273656122438922,6.439616657043246,-5.346377748221215,69.81130902936746,6.756819238911454,3.1561255223996754,11,-1.2161064147949219,-7.1576614379882955,5.941547393798814,2.2237396240234233,4.100013732910142,1,-0.05120831642499757,1.0384553669453511,120.7072982788086,2.428593834547521,119.52593994140624,1.2000021957753486,118.76152801513672,-0.05120831642499757
3806,2014-11-19,120.29035186767578,120.98526763916016,119.66492462158205,120.98526763916016,699403.0,-0.004027616134367973,2.8000087831012723,2.0000000000000817,57.2463946830575,73.4509363091971,-0.8418929191420688,-3.068815198999161,2.35181625589928,0.7617608307325838,14.238156221919862,1.3203430175781108,3.7893477526832697,2.3557754516601506,-3.3905956092362004,8.102146512556502,-0.517410078788032,5.228960982108333,-4.084945475075287,56.60376967645556,-2.6113898626334517,2.8731855304481786,11,-0.3822059631347656,-6.6712188720703125,5.941547393798828,2.7101821899414062,3.26611328125,2,-0.032928964132436844,-1.9230639304113433,120.77679443359376,1.0384553669453511,120.7072982788086,2.428593834547521,119.52593994140624,-0.032928964132436844
3807,2014-11-20,120.7072982788086,121.26323699951172,120.08187103271484,120.22085571289062,796395.0,0.0034661666929984847,-2.0909145349475513,-0.7000021957753283,57.85713221437932,70.73884116204549,-1.0658963373226555,-2.849189209861308,1.703689596397794,0.26509600218538765,11.577639681966415,1.181365966796875,4.3223635516288255,2.275855255126956,-2.4983633175196616,7.0500738277735735,-0.1112540311963528,4.662964541450265,-3.8199009438475002,67.92439932304059,11.02775344435004,2.387109286323307,11,-0.6601676940917969,-8.686473846435547,5.072906494140625,2.2932357788085938,-0.06948852539063921,3,-0.005181354027567919,2.8000087831012723,120.29035186767578,-1.9230639304113433,120.77679443359376,1.0384553669453511,120.7072982788086,-0.005181354027567919
3808,2014-11-21,123.00052642822266,123.90392303466795,120.84628295898438,120.915771484375,1338190.0,0.01899825596392013,-1.7500077195173287,4.285716526294327,65.69767701635786,68.989329037886,-2.9869042760371656,-4.497302272233341,-0.8190002000666539,-2.1141877962136277,9.871568723268279,3.196624755859361,3.791610242048108,4.013148880004877,-0.09244244005803637,8.11874020006779,1.9603532199734133,6.065944540036341,-5.512977063984238,84.14628105038105,28.88075834461933,2.05279566003146,11,-1.9457664489746094,-8.512744903564453,-6.5322265625,-6.115272521972656,-3.0576400756835938,4,-0.01638414767467289,-2.0909145349475513,120.7072982788086,2.8000087831012723,120.29035186767578,-1.9230639304113433,120.77679443359376,-0.01638414767467289
3809,2014-11-24,122.44459533691406,123.34799194335938,121.9581527709961,123.00052642822266,704914.0,-0.0045197456259100655,1.2222100236043256,-0.26666495884766134,72.4359109699813,67.89709819691237,-2.1688154198702705,-3.364033913419803,-0.49027974833066423,-1.6417611528348743,8.237982946214393,1.3898391723632812,3.4527952549068175,2.981198883056635,-0.28663452657627886,6.249032292689549,1.347282178240178,4.615115587873092,-4.058753658815505,65.57376164027555,7.103859774307253,1.6339167048164538,11,-1.3898353576660156,-7.018672943115234,-6.323757171630859,-5.5593414306640625,-3.5440826416015625,0,0.0073780031201831076,-1.7500077195173287,123.00052642822266,-2.0909145349475513,120.7072982788086,2.8000087831012723,120.29035186767578,0.0073780031201831076
3810,2014-11-25,122.23612213134766,122.72256469726562,120.915771484375,122.58358001708984,997679.0,-0.0017025921396757182,4.777788621059822,0.6250017154541837,70.70066054927827,67.20177747698165,-1.8985354635383942,-2.806893548352903,-0.5116439191903908,-1.466701893860602,7.154856934383469,1.806793212890625,3.18627100766831,2.460012435913086,-0.5950986754971126,5.5151235473232845,0.9324568802079796,3.9875679916181923,-3.077749063329378,60.65577901204801,-2.0677883125610634,1.5275555557051013,11,-1.1813621520996094,-5.802570343017578,-6.184776306152344,-5.350868225097656,-0.48644256591796875,1,0.017055146281616418,1.2222100236043256,122.44459533691406,-1.7500077195173287,123.00052642822266,-2.0909145349475513,120.7072982788086,0.017055146281616418
3811,2014-11-26,121.81916809082031,122.8615493774414,121.54119873046876,122.44459533691406,615137.0,-0.0034110542224115026,-1.235294877425051,1.8000087831013132,64.864874889377,66.14406891963708,-1.1443745639959673,-2.2248829091879117,-0.2915459322567102,-1.0726105797842962,6.709570282954724,1.320350646972642,2.898338283642474,1.865854263305664,-1.2334862869353174,4.9651948135466455,0.31618398818517335,3.4155245384261548,-1.9964180274710799,45.45456360137671,-18.09861162418011,1.5496702751204914,11,-0.7644081115722656,-5.211887359619141,-5.767822265625,-4.9339141845703125,-0.20847320556640625,2,0.025099827257103025,4.777788621059822,122.23612213134766,1.2222100236043256,122.44459533691406,-1.7500077195173287,123.00052642822266,0.025099827257103025
3812,2014-11-27,119.52593994140624,121.68018341064452,119.38695526123048,121.47171020507812,1516437.0,-0.018824854785614686,-1.0624969979757788,3.1111056894701115,53.63129965014887,63.89539572769775,1.4177835567165715,0.12395852339129476,1.751717266916799,1.2152561296282869,6.361213840466149,2.4322128295898295,2.4111942577894894,-0.45864524841310583,-3.5257124751333606,2.608421978307149,-1.9921788617732261,1.0748883649470145,4.377983093261719,3.0769464637996227,-58.8636662872944,1.533533613360125,11,1.528820037841811,-2.918659210205064,-4.37798690795897,-2.640686035156236,-2.015266418457017,3,0.03372092459172782,-1.235294877425051,121.81916809082031,4.777788621059822,122.23612213134766,1.2222100236043256,122.44459533691406,0.03372092459172782
3813,2014-11-28,119.94288635253906,120.4988250732422,117.92762756347656,119.17848205566406,1392519.0,0.003488334091639178,1.7407371263133662,-0.3928543421320883,52.571404910873646,61.98472446071079,1.191499677997939,-0.24536432068083514,1.0777761347785173,0.8030854719314107,6.484906693503283,2.571197509765639,2.106986342106566,-0.07991905212402628,-3.123652990163862,2.9638148859158093,-1.601786021143937,1.4419479168958844,3.8706973266601494,37.17939695238846,-20.5666327204286,1.5218669690199154,11,0.9728889465332031,-3.26611328125,-4.8644256591796875,-3.0576324462890625,-3.1271286010742188,4,0.005793785876023971,-1.0624969979757788,119.52593994140624,-1.235294877425051,121.81916809082031,4.777788621059822,122.23612213134766,0.005793785876023971
3814,2014-12-01,120.22085571289062,120.63780975341795,118.6920394897461,120.08187103271484,722377.0,0.0023175143504097218,2.9999686321254964,0.18182090386458,48.44720878089769,60.38361818492794,0.9356673951581911,-0.4708512574783015,0.5474643959557142,0.5082554252931288,6.595109889294807,1.9457702636718608,1.8983344090280525,0.1494060516357365,-2.8732115662301823,3.1720236695016553,-1.36190275729723,1.660714860568703,3.3572897216796775,46.47881008011455,-6.304993592705749,1.5113088089329596,12,0.6949195861816406,-2.154247283935547,-5.385616302490234,-3.335601806640625,-4.8644256591796875,0,-0.002312155895940471,1.7407371263133662,119.94288635253906,-1.0624969979757788,119.52593994140624,-1.235294877425051,121.81916809082031,-0.002312155895940471
3815,2014-12-02,120.29035186767578,121.9581527709961,120.01238250732422,120.7072982788086,678288.0,0.0005780707047295941,-3.0,-2.9999451062194655,57.24639468305745,60.38361818492793,0.8827427232272527,-0.34456277598644647,0.2212306608874144,0.5275422164046688,6.021814205485562,1.945770263671875,1.6527308129031297,0.08339309692382812,-2.7027084936885615,2.8694946875362177,-1.3096576983823667,1.476443892230023,3.0617728520507654,47.887347900646205,-5.498193649660834,1.3930507953061944,12,0.6254234313964844,-1.7025527954101562,-5.455112457275391,-3.4050979614257812,-2.9186630249023438,1,-0.011554036967920456,2.9999686321254964,120.22085571289062,1.7407371263133662,119.94288635253906,-1.0624969979757788,119.52593994140624,-0.011554036967920456
3816,2014-12-03,119.73441314697266,120.3598403930664,117.71915435791016,119.94288635253906,857308.0,-0.004621640157098206,4.066641293448586,0.5,54.86111005219521,60.05072683357414,1.5103587211693252,0.3900956029179383,0.5355615890235299,1.128877775433466,5.682973371140232,2.64068603515625,1.4154810956381993,-0.5733085632324162,-3.115677330985264,1.9690602045204315,-1.8444929471088471,0.6978758206440148,3.400731686503889,47.54091869535325,-8.612349098536633,1.2711843838764252,12,1.0771255493164062,0.24322128295898438,-7.070793151855469,-2.8491592407226562,-2.7101821899414205,2,0.01683113789502877,-3.0,120.29035186767578,2.9999686321254964,120.22085571289062,1.7407371263133662,119.94288635253906,0.01683113789502877
3817,2014-12-04,117.51067352294922,120.3598403930664,117.51067352294922,120.22085571289062,1025188.0,-0.018572268118889235,-1.1025648243808923,13.000146386093322,41.21210387180453,57.330107595290436,3.612907564063761,2.6512504876193645,2.5540801078581694,3.45322901793638,5.635765701494601,2.8491668701171875,1.2451400919143225,-2.7345054626464815,-5.489665856852056,0.02065493155909337,-4.112085659749269,-1.356925265543694,5.29951188199334,0.0,-54.74369635811214,1.3775801971027848,12,2.918659210205078,2.814422607421875,-3.5440807342529297,-0.6254196166992188,2.7796783447265625,3,0.03489062941592258,4.066641293448586,119.73441314697266,-3.0,120.29035186767578,2.9999686321254964,120.22085571289062,0.03489062941592258
3818,2014-12-05,120.22085571289062,120.77679443359376,118.27508544921876,118.27508544921876,1445854.0,0.023063285305841896,-1.5714330525886917,-0.7179481404952809,48.12834318786669,54.629266730611036,0.521840697873273,0.0705674026817178,-0.3228605281574488,0.8693160871316366,5.589784467440544,3.2661209106445455,1.2398368426672732,-0.10423889160156818,-2.751848810141098,2.5433710269379617,-1.4280438508713331,1.2195660676681968,2.165368741492472,60.937489278484925,7.536330788001827,1.3238049592697654,12,-0.0347442626953125,0.10424041748046875,-5.541971206665039,-3.335601806640625,-0.5559310913085795,4,-0.02254336133169621,-1.1025648243808923,117.51067352294922,4.066641293448586,119.73441314697266,-3.0,120.29035186767578,-0.02254336133169621
3819,2014-12-08,120.08187103271484,120.7072982788086,119.8039093017578,120.1513671875,624271.0,-0.0011560779479702354,-1.8889051540102832,-0.03571652629432734,47.34040534108855,52.03368281858996,0.32455792263569094,0.2843335343814317,-0.34896651738858964,1.137262936825394,5.5876051931493445,0.9033889770507955,1.1915186293020383,-0.2814437866210966,-2.889583269542996,2.3266956963008028,-1.5855135280820463,1.022625954839853,1.914309347153548,57.81246783545476,6.219108315185601,1.3040697414609503,12,0.10424041748046875,0.24322509765625,-4.621204376220703,-3.1966171264648438,5.281379699707031,0,-0.027199053888493974,-1.5714330525886917,120.22085571289062,-1.1025648243808923,117.51067352294922,4.066641293448586,119.73441314697266,-0.027199053888493974
3820,2014-12-09,118.48355865478516,119.87339782714844,118.3445816040039,119.38695526123048,1262996.0,-0.013310188825207847,-1.5882512496609447,12.999231529256983,43.6274298753579,49.67396670592116,1.4914304600846862,1.8113205763638547,1.0152329125536141,2.83547051185721,6.183473738168741,1.7372894287109375,0.7753653047385711,-1.7755184173583984,-4.512612862247181,0.9615760275303842,-3.1440656398027897,-0.40697119491400713,3.153781176529705,29.787174402062956,-20.297791846499994,1.3685472224443922,12,1.2508544921875,1.8415374755859375,-2.9360275268554688,-1.5983047485351562,9.242416381835938,1,-0.026392932796570068,-1.8889051540102832,120.08187103271484,-1.5714330525886917,120.22085571289062,-1.1025648243808923,117.51067352294922,-0.026392932796570068
3821,2014-12-10,118.41407012939452,119.8039093017578,118.06661224365234,118.6920394897461,1078785.0,-0.0005864824299639526,-2.571433052588625,0.3076936069588826,41.70854992171369,48.34921673609503,1.1478156482318838,1.942068349707668,0.8718575883058151,2.9832725489703904,6.868190809037121,1.7372970581054545,0.292422170076037,-1.820684814453145,-4.616622869464791,0.9752532405585015,-3.218653841958968,-0.4227157869473217,2.893136397251098,27.65961919845213,-19.335627298145912,1.3979690275058212,12,1.3203430175781392,1.9110260009765767,-2.8665390014648295,-1.528816223144517,8.200035095214858,2,-0.008802849910336197,-1.5882512496609447,118.48355865478516,-1.8889051540102832,120.08187103271484,-1.5714330525886917,120.22085571289062,-0.008802849910336197
3822,2014-12-11,118.27508544921876,119.24797058105469,117.3022003173828,118.41407012939452,675808.0,-0.0011737176166977115,1.15384745311822,0.4999999999998722,29.761922655414324,45.81482981882177,1.2188859821539921,2.1531337085341278,0.818857830222683,3.190571316118721,7.521529323060272,1.9457702636718892,-0.19556202828498215,-1.9353473663329908,-4.7930279223691485,0.922333189703167,-3.3641876443510768,-0.5065070883149048,2.7283984371311334,27.999964867749622,-13.705375672829238,1.4288402780180813,12,1.355091094970689,2.293231964111314,-2.6928081512451314,-1.3898315429687642,11.118698120117173,3,-0.010575807131626092,-2.571433052588625,118.41407012939452,-1.5882512496609447,118.48355865478516,-1.8889051540102832,120.08187103271484,-0.010575807131626092
3823,2014-12-12,117.02423095703124,117.92762756347656,116.25982666015624,117.51067352294922,852012.0,-0.010575807131626092,1.526299975153291,3.4999725531105508,28.08989318461336,43.552905863679065,2.2486611468076205,3.380264667024221,1.8009875313556023,4.4898447630007325,8.28352979212224,2.0152587890625284,-0.6312908884030435,-3.061116409301775,-6.245305330502319,0.12307251189876922,-4.653210869902054,-1.4690219487014957,3.6091245724219476,17.187390104281867,-20.61066427066141,1.592094460600273,12,2.084758758544936,3.0576438903808594,-0.7470359802245952,-0.1389770507812358,12.647506713867202,4,0.027909783161435886,1.15384745311822,118.27508544921876,-2.571433052588625,118.41407012939452,-1.5882512496609447,118.48355865478516,0.027909783161435886
3824,2014-12-15,114.45303344726562,117.37168884277344,114.45303344726562,116.74626922607422,1196559.0,-0.02197149674676946,-1.5454472867365983,4.714299157765825,23.58490908026927,39.812740796702606,4.375815836120438,5.753889006834925,4.054600455838312,7.1005493099027035,9.310590374480203,2.9186553955078125,-0.8544477615074726,-5.319600677490229,-9.359946581760894,-1.279254773219563,-7.3397736296255545,-3.299427725354903,5.6554986178719275,0.0,-33.46474592050297,2.02017295213533,12,3.1618804931640625,4.725444793701172,2.084756851196289,2.432220458984375,28.839111328125,0,0.04553737910946509,1.526299975153291,117.02423095703124,1.15384745311822,118.27508544921876,-2.571433052588625,118.41407012939452,0.04553737910946509
3825,2014-12-16,114.5920181274414,115.21744537353516,112.43777465820312,114.7310028076172,3047723.0,0.0012143381087388327,3.9999931382303497,0.06060636305264793,25.000013195710906,36.49484114598213,3.7364452215515627,5.404911739839378,3.61326077254445,6.982308359535324,10.577856343018095,2.7796707153320312,-1.1131734771413448,-4.871377182006839,-9.493036662099556,-0.2497177019141219,-7.182206922053197,-2.5605474419604803,4.724744131194072,29.245236117469453,-2.591225379852766,2.3108297400463615,12,2.0152664184570312,3.5788307189941406,2.6406898498535156,2.2932357788085938,28.07469940185547,1,0.0939963601391629,-1.5454472867365983,114.45303344726562,1.526299975153291,117.02423095703124,1.15384745311822,118.27508544921876,0.0939963601391629
3826,2014-12-17,116.32931518554688,116.53778839111328,113.61913299560548,113.82760620117188,1448697.0,0.015160716134463792,-1.0000000000000098,-17.99989021243709,38.500006587297115,36.19349700325909,1.6375451110932602,3.5369918116996217,1.5539581440673373,5.273848856081813,11.988687265226433,2.9186553955077983,-1.3168630870506774,-2.936028289794919,-7.744198051141396,1.8721414715515579,-5.3401131704681575,-0.5319434091216806,1.8868090570194198,57.14285714285714,20.77340659940765,2.4040848806732362,12,0.2779693603515625,1.8415336608886719,1.0771236419677734,0.555938720703125,25.642486572265625,2,0.09796894130165201,3.9999931382303497,114.5920181274414,-1.5454472867365983,114.45303344726562,1.526299975153291,117.02423095703124,0.09796894130165201
3827,2014-12-18,120.08187103271484,120.08187103271484,116.95474243164062,117.2327117919922,1251004.0,0.032258041244226376,1.1951237799408212,1.1388851615106803,50.40322848404064,36.446262036167305,-1.9131152481631233,-0.2791332052612461,-2.4477929327085803,1.5855592698336665,12.825819171422681,3.7525558471679688,-1.5649427576049106,0.8477989196777287,-3.9289161768989516,5.624514016254409,-1.5405586286106114,3.236156467966069,-7.644096374511719,100.0,61.10025764990056,2.388357548288342,12,-3.5093345642089844,-1.9110221862792969,-2.658060073852539,-3.1966171264648438,23.279762268066406,3,0.05439817131192859,-1.0000000000000098,116.32931518554688,3.9999931382303497,114.5920181274414,-1.5454472867365983,114.45303344726562,0.05439817131192859
3828,2014-12-19,120.98526763916016,121.6106948852539,119.59542846679688,120.3598403930664,1252128.0,0.00752317230466204,1.1481490517549853,0.2195129135481809,52.14008131168383,36.979559366233445,-3.0135879370430416,-1.4137318316277572,-3.521095932977545,0.7612112096914103,12.590561459635929,2.0152664184570312,-1.7390948410066756,1.8519584655761747,-2.6683635549473195,6.372280486099669,-0.4082025446855795,4.112119475837929,-8.394611053466804,93.18180873033893,52.95882835343268,2.260161010261749,12,-3.9610328674316406,-2.8144187927246094,-3.5614566802978516,-4.100013732910156,26.19841766357422,4,0.06950032920747229,1.1951237799408212,120.08187103271484,-1.0000000000000098,116.32931518554688,3.9999931382303497,114.5920181274414,0.06950032920747229
3829,2014-12-22,123.34799194335938,124.25138092041016,120.63780975341795,120.98526763916016,1044226.0,0.01952902489951147,-1.3636340952813326,3.777776422367522,57.58620180529839,38.53053402511573,-5.435937836269446,-3.9055450795935087,-5.991690133063074,-1.4979366153312128,12.42806058186314,3.6135711669922017,-1.4968511078281495,4.169512939453128,-0.5055351959994709,8.844561074905727,1.8319888717268356,6.50703700717942,-10.396533825683605,92.35297878564975,50.90600422258285,2.337524067726298,12,-5.003414154052734,-5.003414154052734,-6.827573776245117,-6.462738037109375,26.823837280273438,0,0.051267520677944045,1.1481490517549853,120.98526763916016,1.1951237799408212,120.08187103271484,-1.0000000000000098,116.32931518554688,0.051267520677944045
3830,2014-12-23,124.32087707519531,124.32087707519531,121.6106948852539,123.69544982910156,828992.0,0.007887320389315056,7.666658534205133,0.26470597732549317,61.14865303436783,40.69054548207729,-6.139338682225414,-4.969000781543585,-7.112650296863592,-2.396043240833322,12.701695625702747,2.7101821899414062,-1.5147869163649403,5.03816032409668,-0.0026024178284416166,10.078923066021801,2.517778953134112,7.5585416950592474,-10.69142358935548,100.0,56.87326057629307,2.520381370962562,12,-5.941551208496094,-5.941551208496094,-7.609355926513672,-7.4356231689453125,28.144180297851562,1,0.15259921057925419,-1.3636340952813326,123.34799194335938,1.1481490517549853,120.98526763916016,1.1951237799408212,120.08187103271484,0.15259921057925419
3831,2014-12-29,124.8768081665039,126.2666473388672,124.4598617553711,124.8768081665039,678787.0,0.004471743639423709,-3.333376029277253,0.0,69.48529441443652,45.10425345530198,-6.3498808248176175,-5.56967617011999,-7.703475913302327,-2.8454642669654504,13.144930184008494,1.9457702636718892,-1.4929563729895818,5.441209411621088,-0.08550919358401643,10.967928016826193,2.677850109018536,8.20456871422364,-10.392040793515633,85.07459873989156,34.98514446559087,2.7633593026025522,12,-5.52459716796875,-5.52459716796875,-8.286897659301758,-7.991554260253906,30.437416076660156,0,0.14245967384971014,7.666658534205133,124.32087707519531,-1.3636340952813326,123.34799194335938,1.1481490517549853,120.98526763916016,0.14245967384971014
3832,2014-12-30,123.55646514892578,124.80731964111328,123.00052642822266,124.25138092041016,709769.0,-0.010573164360652587,1.0,-100.0,59.52381471033514,48.596911402604405,-4.69535643999302,-4.144378483948373,-5.851618768845029,-1.4263171368475867,13.864227540769598,1.87628173828125,-1.3014433221391926,3.919340133666992,-1.9070618382187092,9.745742105552694,1.0061391477241415,6.832541119609843,-7.893509779349614,59.3750071476766,10.217495423162333,2.913200985942847,12,-4.204254150390625,-4.204254150390625,-6.792825698852539,-6.671211242675781,30.298439025878906,1,0.14904389330570633,-3.333376029277253,124.8768081665039,7.666658534205133,124.32087707519531,-1.3636340952813326,123.34799194335938,0.14904389330570633
3833,2015-01-02,120.63780975341795,123.41748046875,119.66492462158205,123.27849578857422,1780675.0,-0.023622037033755316,1.5714278245685478,3.8000087831013336,51.36987331472943,51.68412965087774,-1.3524323357182766,-1.2342736448410818,-2.6058676292202136,1.5740639558850518,14.036389994809962,3.891540527343736,-1.1272459192479403,0.9659385681152202,-4.876407639191058,6.808284775421498,-1.955234535537926,3.8871116717683663,-3.9144851869126853,14.736837239295491,-31.949222988001402,2.9211731036531416,1,-1.2855987548827983,-1.2855987548827983,-4.603832244873033,-3.7525558471679545,33.14760589599611,4,0.1883640261192614,1.0,123.55646514892578,-3.333376029277253,124.8768081665039,7.666658534205133,124.32087707519531,0.1883640261192614
3834,2015-01-05,119.94288635253906,121.33272552490234,118.97000122070312,120.7072982788086,699752.0,-0.005760411286472311,1.344825758579568,0.2894747486420879,53.76343874458781,54.88006582297518,0.22699173555557195,-0.5915730182869936,-1.6143031777111787,2.337515513880078,14.346005014507652,2.3627243041992188,-0.7910089320540692,0.28491363525390057,-5.5532547074570004,6.123081977964802,-2.63417053610155,3.203997806609351,-2.265229508797603,13.33331939196096,-34.02426705940938,2.919084171355448,1,3.814697279835855e-06,-0.5906753540039062,-2.1716156005859375,-3.0576324462890625,30.784881591796875,0,0.22711475251753144,1.5714278245685478,120.63780975341795,1.0,123.55646514892578,-3.333376029277253,124.8768081665039,0.22711475251753144
3835,2015-01-07,118.9005126953125,120.63780975341795,118.13610076904295,118.9005126953125,1248595.0,-0.008690583401193108,-2.2727236433682383,-0.0,51.19453860971964,56.29056938102214,2.173347688819433,0.3597850142384402,-0.32384996098772945,3.481887191617659,15.295994850051924,2.501708984375,-0.31555034349301536,-0.6879680633544893,-6.527529244389399,5.15159311768042,-3.607748653871951,2.2318125271629725,7.366134643554702,9.40172865015727,-38.77667292838072,2.919780590517455,1,2.7101821899414062,0.45169830322265625,-0.6601715087890625,-2.7101821899414062,33.70353698730469,2,0.2630040511974441,1.344825758579568,119.94288635253906,1.5714278245685478,120.63780975341795,1.0,123.55646514892578,0.2630040511974441
3836,2015-01-08,121.74967956542969,122.09713745117188,119.31746673583984,120.7072982788086,1191758.0,0.023962612149690976,2.199994730162355,100.0,57.53012566137563,57.082446845170466,0.19435595100051728,-2.4566138718072636,-2.90687731475127,0.7245820537345082,15.313009287593687,3.196624755859375,0.6242737652424921,2.0604354858398466,-3.8587336294297074,7.979604601109401,-0.8991490717949375,5.020020043474631,4.354356842041028,54.16669525737364,3.293925428563547,2.959584557634779,1,0.4516944885253906,-2.3974685668945312,-3.005523681640625,-5.698333740234375,30.367919921875,3,0.25228302790817936,-2.2727236433682383,118.9005126953125,1.344825758579568,119.94288635253906,1.5714278245685478,120.63780975341795,0.25228302790817936
3837,2015-01-09,121.6106948852539,122.8615493774414,120.22085571289062,121.47171020507812,1209034.0,-0.0011415609525369241,1.0,0.13333382127983487,60.44304468143139,58.00499833069797,0.6403500473647767,-2.1025136197567065,-2.475478026283909,0.9555528754582951,15.173214932523727,2.6406936645507812,1.5976981144165165,1.7164497375488281,-4.168928559853228,7.601828034950884,-1.2262394111521928,4.659138886249849,4.333982809448258,65.78951550110447,10.215592748153242,2.9426891487010276,1,0.5906791687011719,-2.25848388671875,-2.779674530029297,-5.559349060058594,31.896751403808594,4,0.27714280713313255,2.199994730162355,121.74967956542969,-2.2727236433682383,118.9005126953125,1.344825758579568,119.94288635253906,0.27714280713313255
3838,2015-01-12,117.51067352294922,123.0700225830078,113.61913299560548,122.51408386230469,4272775.0,-0.0337143157201204,2.090905915216032,-35.999725531097326,56.50887352934775,57.885295188925674,4.688739288843834,1.8804698611750439,1.8394999223689297,5.119104783025932,15.805599876934368,9.450889587402315,2.1591459309171768,-2.2480625152587947,-8.225853938883048,3.729728908365459,-5.2369582270709145,0.740833196553325,8.277832633239768,41.176446845078104,-20.542067710281692,2.9888957118121255,1,2.4322166442871236,1.8415374755859375,1.3203468322753906,-1.4593276977539062,34.60692596435547,0,0.3092845063538643,1.0,121.6106948852539,2.199994730162355,121.74967956542969,-2.2727236433682383,118.9005126953125,0.3092845063538643
3839,2015-01-13,116.81575775146484,118.06661224365234,115.07846069335938,117.4411849975586,3154178.0,-0.005913639592480591,2.185184281578348,0.12500019060485784,54.62427947420894,57.16036479335247,4.871951300385277,2.4434263899905204,2.7121250317058667,5.837538858190072,16.472159689537303,2.9881515502929688,2.242316299648266,-2.779672622680664,-8.89711591592797,3.3377706705666412,-5.838394269304317,0.2790490239429886,8.485973478300807,33.82353297323823,-30.680637154668716,3.058721646623654,1,3.1271324157714986,2.5364532470703125,1.9805164337158203,-0.7644119262695312,35.301841735839844,1,0.31647834683917564,2.090905915216032,117.51067352294922,1.0,121.6106948852539,2.199994730162355,121.74967956542969,0.31647834683917564
3840,2015-01-14,115.35643005371094,117.58016967773438,115.07846069335938,116.05134582519531,2077654.0,-0.012492558588360514,-3.0,1.1111056894700888,47.953217312919975,54.76791178207286,5.504838347458161,3.854065294239973,4.23729657403517,7.314356891775844,16.6523521432009,2.501708984375,2.179116427059128,-4.082643890380865,-10.47348770997985,2.3081999292181195,-7.278065800180357,-0.8872219805813728,9.477997246688304,18.382365406333886,-45.10925201097707,3.1954219097994945,1,3.8567962646484375,3.9957809448242188,4.134761810302734,0.694915771484375,33.91200256347656,2,0.30662649558551536,2.185184281578348,116.81575775146484,2.090905915216032,117.51067352294922,1.0,121.6106948852539,0.30662649558551536
3841,2015-01-15,117.37168884277344,117.78864288330078,114.66151428222656,116.05134582519531,2247649.0,0.017469843580667055,1.903216438472599,-1.9000043915506566,43.848577928795486,53.02621880634623,2.584845499967969,1.8516446467217236,2.238727762045073,5.332923013551763,16.780549758894374,3.1271286010742188,1.8201518110618764,-2.015266036987299,-8.458096778869574,4.427564704894976,-5.23668140792843,1.2061493339538316,7.01412668543405,39.70584792536326,-18.37590652240057,3.2214153709411364,1,1.1466178894042969,1.9805221557617188,2.380098342895508,-1.320343017578125,33.98150634765625,3,0.3001776764671049,-3.0,115.35643005371094,2.185184281578348,116.81575775146484,2.090905915216032,117.51067352294922,0.3001776764671049
3842,2015-01-16,117.02423095703124,117.58016967773438,115.56490325927734,116.74626922607422,1452464.0,-0.0029603210890800646,1.8999994510591813,0.21052236218651413,40.77669075023847,51.84919852140279,2.1325190598073505,2.2141051229889257,2.579019770829703,5.631528904205936,16.651981346809492,2.0152664184570312,1.2378427560712453,-2.3001811981201286,-8.812368989719474,4.212006593479217,-5.556275093919794,0.9559126976795369,6.930917269872168,36.02939098944317,-16.88489081507762,3.256093895799672,1,1.3203468322754048,2.3279800415039205,3.3703556060791158,-0.9728851318359233,33.981506347656264,4,0.2998812147132073,1.903216438472599,117.37168884277344,-3.0,115.35643005371094,2.185184281578348,116.81575775146484,0.2998812147132073
3843,2015-01-19,120.29035186767578,121.9581527709961,117.58016967773438,117.78864288330078,1615700.0,0.027909783161435886,-2.0,9.000192133505799,43.16770175746655,50.671894411722654,-1.3276930327900942,-0.8377311122819435,-0.6654233055991199,2.3117510747463825,15.633276001735691,4.933921813964858,0.4599992950936098,0.8026336669921932,-5.630007280401571,7.235274614385958,-2.413686806704689,4.018954140689075,3.2513557499757013,77.1428870172577,28.010397163516245,3.2163204736968805,1,-1.9457740783691406,-0.938140869140625,0.08686256408691406,-4.239006042480469,30.99335479736328,0,0.2761409697922146,1.8999994510591813,117.02423095703124,1.903216438472599,117.37168884277344,-3.0,115.35643005371094,0.2761409697922146
3844,2015-01-20,119.66492462158205,121.12425231933594,118.83102416992188,120.4988250732422,1563652.0,-0.005199313464322786,1.1999978042327375,-0.3333323167756416,39.43217589137258,49.3649652207952,-0.8334916844940778,0.20888793677521278,-0.02737896014966168,2.8571480686972706,14.015181021061418,2.2932281494140625,-0.040768545104000964,-0.08338813781736576,-6.0636150560533935,5.896838780418662,-3.0735015969353725,2.906725321300641,3.4798800111876034,68.57144350862903,24.80455011901485,2.9901134591180134,1,-1.3203468322754048,-0.3127136230468892,0.5906791687011577,-3.613578796386733,34.12049102783202,1,0.27119621700634644,-2.0,120.29035186767578,1.8999994510591813,117.02423095703124,1.903216438472599,117.37168884277344,0.27119621700634644
3845,2015-01-21,125.36325073242188,125.64122009277344,119.17848205566406,119.73441314697266,1963017.0,0.047619017258897944,1.0898857831545263,-6.750011436308909,50.89514030589682,48.627744625742,-6.167220122355516,-4.891920727568163,-5.59284635318113,-2.8855564443674524,11.947218589307127,6.462738037109375,-0.035324742034447354,5.076376342773443,-0.8886793191608149,11.041432004707701,2.093848511806314,8.058904173740572,-11.744117736816392,97.4683350797564,56.492392014829434,2.982527830967127,1,-5.733074188232422,-6.011039733886719,-5.107646942138672,-9.311904907226562,28.491653442382812,2,0.21341460594371386,1.1999978042327375,119.66492462158205,-2.0,120.29035186767578,1.8999994510591813,117.02423095703124,0.21341460594371386
3846,2015-01-22,127.7259750366211,129.46327209472656,124.80731964111328,125.15477752685548,2781547.0,0.018847024868893003,-1.851066116011362,0.4567901401902702,57.38916242836715,48.288424375401526,-8.485384889191124,-6.700601735834681,-7.796998194928136,-5.2749321844135295,10.755323880517775,4.655952453613281,0.03483309053005712,6.869267654418948,0.3448564282115285,13.393678880626368,3.6070620413152312,10.131473267522665,-13.866400299072254,87.49999313822848,46.833406668029056,3.26220561310371,1,-6.184772491455078,-6.77545166015625,-7.696220397949219,-11.674629211425781,32.452674865722656,3,0.16866152381604316,1.0898857831545263,125.36325073242188,1.1999978042327375,119.66492462158205,-2.0,120.29035186767578,0.16866152381604316
3847,2015-01-23,126.61410522460938,127.30902099609376,124.4598617553711,126.4751205444336,2700239.0,-0.008705118999427719,2.727274995633355,0.0540544550342424,61.3157845316877,48.82252559788374,-7.363493348982331,-5.348480743323165,-6.569810483875301,-4.196449847604455,11.022366170681206,3.26611328125,0.24094668771491,5.4307861328125,-1.5671305218486395,12.42870278747364,1.9318278054819302,8.92974446014307,-12.13038259277343,76.02337529260849,30.7517883498766,3.498958327330567,1,-4.5517120361328125,-5.663581848144531,-6.5843505859375,-10.562759399414062,33.912017822265625,4,0.19538968365281217,-1.851066116011362,127.7259750366211,1.0898857831545263,125.36325073242188,1.1999978042327375,119.66492462158205,0.19538968365281217
3848,2015-01-26,129.39378356933594,129.60224914550778,125.84969329833984,125.919189453125,1790365.0,0.021953939016474466,-1.076914956507036,24.999835318658395,66.58537865468028,50.15153661793611,-9.253378858044485,-7.869382242601915,-9.195012641914929,-7.008115597776211,12.03704656211236,3.7525558471679403,0.13381099654260709,7.790038681030268,-0.10997895656711876,15.69005631862764,3.8400298622315745,11.740047499828961,-14.310878958984361,98.06460661025692,46.73910567784557,3.950008818798688,1,-7.261901855468764,-8.373771667480483,-9.294536590576172,-13.342437744140625,28.074691772460938,0,0.16702466794914272,2.727274995633355,126.61410522460938,-1.851066116011362,127.7259750366211,1.0898857831545263,125.36325073242188,0.16702466794914272
3849,2015-01-27,129.67173767089844,133.35481262207028,128.90733337402344,129.25479125976562,2679591.0,0.0021481256200654997,-7.000054894533825,0.11999859470996131,69.42354765641682,52.53712887832465,-8.399199769515931,-8.062662988583298,-9.334478627280788,-7.338957204646533,13.09664618598918,4.447479248046847,-0.018601926057428386,7.751805496215823,-0.911479956322097,16.415090948753758,3.420162769946856,12.08344822248479,-13.717672388437492,74.01954663853803,16.672567415745874,4.3316427262689645,1,-5.663574218750014,-6.775444030761733,-10.076305389404297,-13.620391845703125,27.101821899414062,1,0.1666667647270288,-1.076914956507036,129.39378356933594,2.727274995633355,126.61410522460938,-1.851066116011362,127.7259750366211,0.1666667647270288
3850,2015-01-28,143.29214477539062,147.253173828125,123.69544982910156,130.29716491699222,8289032.0,0.10503759222429965,1.2524913938309872,31.167026532479348,77.97833641691993,56.32932426589403,-19.71325653608639,-21.27995100439543,-22.69559667253526,-20.94690187034425,14.765705800426703,23.557723999023438,0.6136330465595563,20.423649215698248,7.531293826148271,33.31600460524824,13.977471520923245,26.869826910473236,-25.946019705760932,83.18585847725113,24.385835231961913,6.446177694774994,1,-11.883106231689453,-13.446670532226562,-24.895448684692383,-27.240798950195312,13.759384155273438,2,0.07322991005872348,-7.000054894533825,129.67173767089844,-1.076914956507036,129.39378356933594,2.727274995633355,126.61410522460938,0.07322991005872348
3851,2015-01-29,142.66671752929688,143.1531524658203,138.08026123046878,140.37348937988278,3332573.0,-0.004364700152085121,2.106392521268676,0.176470311951428,77.00534518656292,60.35473031437452,-16.89956249561773,-20.29389116962915,-21.759035473804943,-20.32139924947508,15.937317652168625,5.211883544921847,1.4465773992426136,18.90872650146484,3.270560230891874,34.54689277203782,11.089643366178336,26.72780963675133,-22.32988758381765,80.53098720819443,21.680881780115207,7.8190831352864905,1,-10.250045776367188,-12.23056411743164,-25.277650833129883,-26.615371704101562,12.717010498046875,3,0.07842184105210315,1.2524913938309872,143.29214477539062,-7.000054894533825,129.67173767089844,-1.076914956507036,129.39378356933594,0.07842184105210315
3852,2015-01-30,141.9718017578125,144.05654907226562,141.69383239746094,142.45823669433594,2402843.0,-0.004870903203767041,-3.533339188734209,-0.21211798601361115,84.37501139161711,64.93332027372459,-13.738422347724338,-19.129379843015556,-20.75016524640617,-19.64043452915942,17.737355271351678,2.3627166748046875,2.7087089892929868,17.29304389953613,-0.33689008225303496,34.92297788132531,8.478076908641526,26.10801089043072,-18.9433374240687,77.58114463633484,15.814030638192207,8.81496699089459,1,-8.929702758789062,-11.535648345947266,-24.582735061645508,-25.920455932617188,12.994964599609375,4,0.12824270678476024,2.106392521268676,142.66671752929688,1.2524913938309872,143.29214477539062,-7.000054894533825,129.67173767089844,0.12824270678476024
3853,2015-02-02,143.36163330078125,144.26502990722656,141.69383239746094,142.04129028320312,1779783.0,0.009789490066060003,-1.5517293597431705,-2.7143260453590137,86.59004194042781,70.17308316806405,-12.864241051253032,-19.741677631177268,-21.828062360098272,-21.027400198269135,19.83121872039983,2.571197509765625,4.119186456058003,17.54668426513672,-1.829216030925977,36.922584561199415,7.858734117105371,27.234634413168067,-17.91069801759933,83.48082978005401,17.428083294195318,9.687950148031348,2,-10.145805358886719,-12.925479888916016,-25.989940643310547,-27.310287475585938,9.65936279296875,0,0.11972861462928241,-3.533339188734209,141.9718017578125,2.106392521268676,142.66671752929688,1.2524913938309872,143.29214477539062,0.11972861462928241
3854,2015-02-03,147.18368530273438,147.53114318847656,143.5701141357422,143.91757202148438,1842567.0,0.026660215246949948,1.0,2.473685427019531,91.18705334293784,74.64996239440194,-13.82622306145663,-22.575748868811615,-25.325420479256067,-24.82100334101233,21.938554186424383,4.1695098876953125,5.904318615081607,20.006696319580072,-1.358843551756479,41.37223619091664,9.323926383911783,30.689466255248362,-19.55252616505814,98.54227909168195,25.366533284670354,10.682769935668283,2,-11.570388793945312,-16.60854721069336,-29.586143493652344,-31.132339477539062,7.7830810546875,1,0.06987724229019165,-1.5517293597431705,143.36163330078125,-3.533339188734209,141.9718017578125,2.106392521268676,142.66671752929688,0.06987724229019165
3855,2015-02-04,150.1718292236328,153.9243927001953,149.2684326171875,149.7548828125,4733943.0,0.020302140925145817,-5.699961574353626,0.1276582822544476,91.40351161041072,78.42933452574012,-14.444146506050316,-24.3494100487697,-27.949693950992824,-27.740842026191643,24.086646812292066,6.7407073974609375,7.6554409535171715,21.4312744140625,-1.8730181769293495,44.73556700505435,9.779128118566575,33.083420709558425,-20.15267199986053,76.31575145830782,-1.04853124533021,11.652146295495921,2,-11.361907958984375,-16.400066375732422,-31.827251434326172,-35.927268981933594,4.1695098876953125,2,0.0439611768785777,1.0,147.18368530273438,-1.5517293597431705,143.36163330078125,-3.533339188734209,141.9718017578125,0.0439611768785777
3856,2015-02-05,152.46505737304688,153.3684539794922,146.28028869628906,149.3379364013672,2922703.0,0.015270694652051109,1.8732422243458307,7.500054894784995,92.64214016121639,81.91004070679885,-14.3702811841857,-25.532603433455336,-29.82922002231234,-29.958393927182982,26.55290063628928,7.088165283203125,9.818392300028975,22.188733673095697,-3.13645959183188,47.513926938023275,9.526137040631909,34.851330305559486,-19.09916718257537,88.06812369158446,5.249078036148958,12.662596632463787,2,-13.655136108398438,-18.693294525146484,-34.085731506347656,-38.35948181152344,4.86444091796875,3,0.03008211610346323,-5.699961574353626,150.1718292236328,1.0,147.18368530273438,-1.5517293597431705,143.36163330078125,0.03008211610346323
3857,2015-02-06,155.31422424316406,155.59219360351562,150.5887908935547,152.04811096191406,1529168.0,0.01868734331136568,1.6181761563705177,1.0444473721448821,92.56756669042328,84.79695048854808,-14.215071090854934,-27.1176591000347,-32.23648909121968,-32.722315724915916,29.47010032040066,5.0034027099609375,11.515027974872055,23.352724075317383,-3.9525392012086797,50.657987351843445,9.700092437054337,37.005355713580414,-19.070143701331233,97.99998462962333,13.865493821059601,13.652631638263035,2,-15.670402526855469,-20.708560943603516,-35.962013244628906,-41.104408264160156,3.12713623046875,4,0.00044750430630791094,1.8732422243458307,152.46505737304688,-5.699961574353626,150.1718292236328,1.0,147.18368530273438,0.00044750430630791094
3858,2015-02-09,153.8549041748047,154.96676635742188,151.97862243652344,154.2718505859375,1197879.0,-0.009395920273693847,2.3077046508289065,-0.1276582822544476,90.72849523883616,87.16416688659467,-9.969437126325715,-24.02783249043017,-30.417046581096315,-31.195357324220225,30.828204602297006,3.335601806640625,12.95228237584098,20.07619247436523,-8.006176055069403,48.15856100379986,6.035008209647913,34.117376739082545,-14.515125543102613,85.54917696752928,-0.531052187482203,14.041184264717316,2,-14.211082458496094,-19.24924087524414,-34.50269317626953,-39.64508819580078,1.945770263671875,0,0.007226693153400632,1.6181761563705177,155.31422424316406,1.8732422243458307,152.46505737304688,-5.699961574353626,150.1718292236328,0.007226693153400632
3859,2015-02-10,153.78541564941406,153.99388122558594,151.4226837158203,153.8549041748047,1334434.0,-0.0004516497264960284,13.800702678963548,0.1666605672461116,89.10136809393019,88.40005929515137,-6.838892138595071,-22.184047756535392,-29.962896069393096,-31.051290172174447,32.201576329237014,2.571197509765625,14.542761071801465,18.15822105407716,-10.089297221754919,46.40573932990924,4.034461916161121,32.2819801919932,-11.845250622221812,80.59711764561297,-3.875597365091423,14.123759137916043,2,-6.949188232421875,-19.179752349853516,-34.433204650878906,-39.575599670410156,1.320343017578125,1,-0.004970689531487937,2.3077046508289065,153.8549041748047,1.6181761563705177,155.31422424316406,1.8732422243458307,152.46505737304688,-0.004970689531487937
3860,2015-02-11,150.72776794433594,154.20236206054688,149.82437133789062,153.4379425048828,1191213.0,-0.019882559683349066,1.0655704659333065,39.00175669740887,81.0506647760265,88.8495392495362,-2.9229616311807547,-17.22366407050845,-26.541464871851105,-27.933867708495086,33.48205131506883,4.37799072265625,15.818231273896913,13.332006454467773,-13.985609665188491,40.649622574124024,-0.32680160536034464,26.990814514295906,-6.603278344931937,47.761218487050705,-34.82787060414311,13.658808059828127,2,-2.0847549438476562,-16.12210464477539,-31.080217361450195,-35.058624267578125,2.9881439208984375,2,0.02812354001454742,13.800702678963548,153.78541564941406,2.3077046508289065,153.8549041748047,1.6181761563705177,155.31422424316406,0.02812354001454742
3861,2015-02-12,152.6040496826172,154.82778930664062,150.79725646972656,151.3531951904297,1891694.0,0.012448149162363809,-2.4117563483247655,-0.4615401939036337,84.3750113522016,88.84953924515672,-3.622319009048624,-17.20731738281586,-28.01121840091878,-29.717775242918307,34.75640140923876,4.1000213623046875,17.213648314896147,13.44667015075683,-12.96289867551053,39.85623897702418,0.24188573762316423,26.65145456389051,-6.644727442555336,48.19285714285714,-33.771569857212775,13.204784413133675,2,-3.9610366821289062,-17.99838638305664,-32.122596740722656,-35.99676513671875,-0.764404296875,3,0.01138429440322275,1.0655704659333065,150.72776794433594,13.800702678963548,153.78541564941406,2.3077046508289065,153.8549041748047,0.01138429440322275
3862,2015-02-13,152.1175994873047,153.8549041748047,151.70065307617188,152.88201904296875,1019056.0,-0.0031876624265489983,-1.6956571548588504,-0.611117888162389,81.99607769666949,88.33909877362801,-1.7269450196114633,-14.711208838439973,-27.04158195099599,-29.151937550213205,36.09961896599463,2.1542510986328125,17.021083906011143,11.20555152893067,-13.628525679476581,36.03962873733792,-1.2114870752729416,23.62259013313428,-4.61701782909023,44.59455449657579,-33.87372555393741,12.417038604203624,2,-2.5364456176757812,-17.51193618774414,-31.34080696105957,-34.502685546874986,-2.3627166748046875,4,0.03426229983431939,-2.4117563483247655,152.6040496826172,1.0655704659333065,150.72776794433594,13.800702678963548,153.78541564941406,0.03426229983431939
3863,2015-02-16,153.5074462890625,153.57693481445312,151.07522583007812,152.04811096191406,603832.0,0.009136660100094396,2.1304381032392334,-1.909076391799908,82.54269765961286,87.37861480881412,-1.7056234436712714,-14.213660735965505,-27.935571588523842,-30.4568378501732,38.98628765644276,2.501708984375,16.983042026612935,10.93454360961914,-12.4959585420589,34.365045761297196,-0.7807074662198943,22.649794685458176,-4.7122067195998625,73.6111788816239,-5.195948190435544,11.715251075839026,2,-2.5712051391601562,-18.901782989501953,-32.73065376281738,-35.71880340576172,-2.432220458984375,0,0.032141204246727506,-1.6956571548588504,152.1175994873047,-2.4117563483247655,152.6040496826172,1.0655704659333065,150.72776794433594,0.032141204246727506
3864,2015-02-17,152.1175994873047,153.5074462890625,150.93624877929688,153.4379425048828,572586.0,-0.009053937351942265,2.5237557507319113,-0.9047564278171039,68.09114117899497,84.7883514275457,0.5114888630372434,-10.822771079196514,-26.06475541754331,-28.98593519980598,42.01257930650959,2.571197509765625,16.806818013423168,7.922063064575184,-13.210909530209022,29.05503565935939,-2.6444232328169335,18.4885493619673,-2.23484727239358,45.833231677564164,-31.08077792951095,10.566486297392105,2,-1.1813583374023438,-16.990745544433594,-32.470048904418945,-34.328956604003906,-2.3627166748046875,1,0.02421202387879684,2.1304381032392334,153.5074462890625,-1.6956571548588504,152.1175994873047,-2.4117563483247655,152.6040496826172,0.02421202387879684
3865,2015-02-18,152.1175994873047,152.74302673339844,151.14471435546875,152.1175994873047,1273702.0,0.0,1.5555528447350444,-0.0,69.88301446573224,82.25955968360302,0.912479176634946,-9.186635729149998,-25.57610991339145,-28.90405645621243,44.724559448815604,1.5983123779296875,16.44618504448431,6.584345626831066,-12.848000499094184,26.016691752756316,-3.131827436131573,16.300518689793705,-1.321336650216864,32.758522781048285,-41.892845688922094,9.716173062962628,2,0.5906829833984375,-16.990745544433594,-32.470048904418945,-34.259464263916016,-5.767822265625,2,0.01964374398333102,2.5237557507319113,152.1175994873047,2.1304381032392334,153.5074462890625,-1.6956571548588504,152.1175994873047,0.01964374398333102
3866,2015-02-19,149.2684326171875,151.9091339111328,147.6006317138672,151.8396453857422,1832540.0,-0.018730027818740114,2.179483714776342,-100.0,64.07503514402575,79.09372284511441,3.643692645856362,-4.891607171308181,-22.24340798671102,-25.975432347149393,46.30890425410693,4.5169677734375,15.41865747918527,2.658055877685541,-14.91779398933383,20.233905744704913,-6.129869055824145,11.445980811195227,6.323760986328125,26.66658534205133,-45.64729323211965,8.787924933509688,2,2.0152664184570312,-14.141578674316406,-29.985713958740234,-30.0204620361328,-0.069488525390625,3,0.029795176180705596,1.5555528447350444,152.1175994873047,2.5237557507319113,152.1175994873047,2.1304381032392334,153.5074462890625,0.029795176180705596
3867,2015-02-20,151.3531951904297,151.4226837158203,148.71250915527344,148.71250915527344,1061091.0,0.013966533557626004,-1.0526291459609385,-1.0270196490353516,65.01303986144323,76.2364500254041,1.0481991105135648,-5.299666726367576,-23.73875219220207,-27.934520630964386,48.088759236550466,2.710174560546875,14.131880533252257,3.50586395263673,-11.428146626168257,18.439874531441717,-3.9611413367657633,10.972869242039224,4.07916717529298,62.79071548754924,-7.77557756240865,7.467005289402489,2,-0.13898468017578125,-15.774646759033203,-32.41793632507324,-32.00098419189453,-0.62542724609375,4,0.003214006778650802,2.179483714776342,149.2684326171875,1.5555528447350444,152.1175994873047,2.5237557507319113,152.1175994873047,0.003214006778650802
3868,2015-02-23,151.0057373046875,152.18710327148438,149.82437133789062,151.63116455078125,1070265.0,-0.002295675920848783,1.7199971894322654,-0.2368427135097654,58.25825093171633,72.80943700738032,1.0605261136106776,-3.4257167592790836,-22.881131539397927,-27.456585124506006,49.538883474495464,2.36273193359375,12.44792256374609,2.077808380126953,-10.108944323792002,14.264561084045909,-4.015567971832525,8.17118473208643,4.269990447998055,57.647070980008216,-8.992951355226417,6.093376351959473,2,0.20847320556640625,-14.4195556640625,-32.1573429107666,-31.653526306152344,-2.571197509765625,0,-0.008283489849552073,-1.0526291459609385,151.3531951904297,2.179483714776342,149.2684326171875,1.5555528447350444,152.1175994873047,-0.008283489849552073
3869,2015-02-24,151.28370666503906,152.6040496826172,150.6582794189453,151.4226837158203,911518.0,0.0018407867496497143,-1.8000087831013132,0.22221137894017762,52.721103677381095,69.66170799641972,0.4362462491301642,-2.1097210523298315,-22.630709076174327,-27.59780700679815,50.41952708745882,1.945770263671875,10.497793548083877,1.27517929077149,-6.892154860918822,9.442513442461802,-2.8084877850736802,5.35884636661666,3.838519166870128,71.62178201369684,5.949324333708148,4.083667075845163,2,-0.06949615478515625,-14.072097778320312,-32.435312271118164,-31.931495666503906,-3.26611328125,1,-0.001378078575391739,1.7199971894322654,151.0057373046875,-1.0526291459609385,151.3531951904297,2.179483714776342,149.2684326171875,-0.001378078575391739
3870,2015-02-25,153.78541564941406,154.06336975097656,150.93624877929688,152.6040496826172,1433699.0,0.016536539456387667,2.600031619442444,-8.500439174352218,53.19867958494905,66.19767113339167,-1.7725229211342537,-3.989538923054738,-24.512535596909515,-29.970134334211934,49.79170792573795,3.1271209716796875,8.678164739877502,3.252224731445324,-4.432346990170913,10.936796453061561,-0.5900611293627946,7.094510592253442,1.1863783001342938,95.69912783147834,31.50217628782991,3.8422858608081167,2,-2.9534149169921875,-16.40007781982422,-34.937021255493164,-34.433204650878906,-3.5440826416015625,2,-0.026208810633269075,-1.8000087831013132,151.28370666503906,1.7199971894322654,151.0057373046875,-1.0526291459609385,151.3531951904297,-0.026208810633269075
3871,2015-02-26,153.8549041748047,154.54981994628906,152.88201904296875,153.78541564941406,740682.0,0.00045185380614398696,1.2857232480813066,0.058820490299914756,45.91442846939089,62.188598997027384,-1.8393449938274955,-3.349595403496437,-23.946313396757887,-29.895208487769935,49.15899052397089,1.6678009033203125,7.147143999198249,2.762303924560541,-4.095555975658044,9.620163824779127,-0.6666260255487373,6.19123387466982,0.9694665300300471,88.09527543823879,27.01033391755921,3.4289299501092887,2,-2.7796783447265625,-14.211082458496094,-34.36371040344238,-34.50269317626953,-0.8339080810546875,3,-0.04878055069728504,2.600031619442444,153.78541564941406,-1.8000087831013132,151.28370666503906,1.7199971894322654,151.0057373046875,-0.04878055069728504
3872,2015-02-27,160.17864990234375,161.91595458984375,154.48033142089844,154.48033142089844,2838510.0,0.04110200946441234,-1.6097604734298223,82.00373298199385,63.91432893889531,60.118780250280984,-7.710189452896003,-8.684659629342491,-29.543278365707465,-36.02298643481225,48.77427270254927,8.061050415039062,6.295634416462718,8.175707244873053,1.587256127072152,14.764158362673953,4.881481685972602,11.469932803773503,-12.578018188476562,85.6321157345596,26.499883887072798,3.2942255589004508,2,-5.420356750488281,-17.372947692871094,-38.93278694152832,-39.228126525878906,-9.242401123046875,4,-0.0685466247670391,1.2857232480813066,153.8549041748047,2.600031619442444,153.78541564941406,-1.8000087831013132,151.28370666503906,-0.0685466247670391
3873,2015-03-02,160.526123046875,161.22103881835938,159.2057647705078,160.526123046875,1234182.0,0.0021692850123478102,1.9000263493039393,0.0,64.65253550866396,59.73671295357754,-7.774985558367547,-8.095330922619098,-29.104623490087107,-36.19933096997116,48.34948808671818,2.0152740478515625,5.110159233791592,7.664955902099621,1.3499293819157003,13.979982422283541,4.507442642007646,10.822469162191595,-12.639184875488269,87.65436449470914,29.946915850845926,3.1575132600919664,3,-5.767829895019531,-17.720420837402344,-39.0196647644043,-39.575599670410156,-6.87969970703125,0,-0.06103900671467566,-1.6097604734298223,160.17864990234375,1.2857232480813066,153.8549041748047,2.600031619442444,153.78541564941406,-0.06103900671467566
3874,2015-03-03,157.46847534179688,163.4447784423828,157.32949829101562,160.8735809326172,1075133.0,-0.019047664311840795,-2.3207608141755705,-100.0,64.65253550866396,59.155548625014404,-4.33429196661092,-4.456134384830619,-25.197279579074632,-32.993254963495104,47.70087262851742,6.1152801513671875,4.062610852011517,4.093068695068354,-1.944228595219073,10.13036598535578,1.0744200499246404,7.111717340212067,-9.30095684204099,52.22217749362923,-6.464839376642161,3.018648645143707,3,-1.945770263671875,-13.898361206054688,-35.89252853393556,-36.44846343994142,-1.945770263671875,1,-0.05736980387513235,1.9000263493039393,160.526123046875,-1.6097604734298223,160.17864990234375,1.2857232480813066,153.8549041748047,-0.05736980387513235
3875,2015-03-04,156.7735595703125,157.46847534179688,154.06336975097656,157.39898681640625,1009884.0,-0.004413046928764652,7.909174385180454,0.18367337793571342,59.55412030681938,58.653224754213696,-3.2513919544782652,-3.41643712178103,-23.647704265693363,-32.14245862863838,46.14304814715017,3.4051055908203125,2.790544954566883,3.0680664062500114,-2.953612779413646,9.089745591913669,0.057226813418168376,6.078905999081854,-7.99495067285153,36.842082453943064,-22.215148134140136,3.010839592831831,3,-0.694915771484375,-13.203445434570312,-33.321331024169936,-33.877265930175795,2.3627166748046875,2,-0.055851038979544354,-2.3207608141755705,157.46847534179688,1.9000263493039393,160.526123046875,-1.6097604734298223,160.17864990234375,-0.055851038979544354
3876,2015-03-05,157.05152893066406,158.30238342285156,156.287109375,156.70407104492188,905630.0,0.0017730627607961402,-2.411725197938597,-0.5555528447350444,61.41479167784553,58.25341940048062,-2.580603421639182,-3.513311019471132,-23.106169673049095,-32.27799237410977,45.400507636193396,2.0152740478515625,2.5395226067770125,3.1167121887206974,-3.053563491443356,9.28698786888475,0.031574348638685024,6.20185002880271,-7.68627325140622,31.85192414039882,-27.83534264129776,3.0851378400820257,3,-0.41695404052734375,-6.289009094238281,-26.424272537231445,-27.2060546875,4.2389984130859375,3,-0.043362811996934814,7.909174385180454,156.7735595703125,-2.3207608141755705,157.46847534179688,1.9000263493039393,160.526123046875,-0.043362811996934814
3877,2015-03-06,155.38372802734375,158.09390258789062,154.82778930664062,157.05152893066406,1126082.0,-0.01061945028282163,-1.349993687180585,-4.800008783101313,54.285714285714285,57.812026439813714,-0.31396283956843263,-1.9394739217752317,-20.74232301202079,-30.45825461165731,44.266557542401145,3.26611328125,2.214773069087528,1.4454360961914006,-4.7281881345016075,7.619060326884409,-1.6413760191551034,4.532248211537905,-5.455291437560902,14.074200579031263,-42.040312963017406,3.0868121153465076,3,1.6678009033203125,-2.814422607421875,-23.95731544494629,-25.538253784179688,7.227142333984375,4,-0.015205787398651971,-2.411725197938597,157.05152893066406,7.909174385180454,156.7735595703125,-2.3207608141755705,157.46847534179688,-0.015205787398651971
3878,2015-03-09,154.96676635742188,155.24473571777344,152.53456115722656,155.1057586669922,719097.0,-0.0026834320119317745,12.00010978956999,0.0833386702774906,56.8106266244827,58.26641787838056,0.8090381294460087,-1.5124895047169957,-19.648933388243876,-29.853621764634568,42.82099678437687,2.8491668701171875,2.246968247344199,0.9728813171386719,-5.2175827573871345,7.163345391664478,-2.1223507201242455,4.068113354401589,-4.497676093535034,22.29291256650238,-33.67125568613507,3.0952320372629036,3,2.2237472534179688,-2.3974609375,-23.22764015197754,-25.121292114257812,8.26953125,0,-0.02600891580088105,-1.349993687180585,155.38372802734375,-2.411725197938597,157.05152893066406,7.909174385180454,156.7735595703125,-0.02600891580088105
3879,2015-03-10,153.02099609375,154.89727783203125,152.32608032226562,154.6887969970703,815612.0,-0.012556048689717603,1.4666573956831372,11.999231529256779,51.975687744896184,58.13052989615246,3.3829076506315516,0.39323752627348085,-17.111568031795855,-27.7107266838984,41.44156800601853,2.64068603515625,2.058384374767229,-0.9346679687500057,-7.139973041669094,5.270637104169083,-4.03732050520955,2.1679845677095386,-2.032878302723333,11.627853537352264,-45.318928758559544,3.1026525364595416,3,4.864433288574219,0.4864501953125,-21.195005416870117,-23.175521850585938,6.1152801513671875,1,0.004087198894657362,12.00010978956999,154.96676635742188,-1.349993687180585,155.38372802734375,-2.411725197938597,157.05152893066406,0.004087198894657362
3880,2015-03-11,154.96676635742188,155.59219360351562,152.6040496826172,152.88201904296875,1008327.0,0.012715707735164505,-1.2631572864902345,-1.2499977127382182,62.974677827082125,60.02611315811815,1.812989948653609,-1.2845332273137444,-18.462299567087683,-29.470467279093,40.511179535530545,2.9881439208984375,2.2250038444652773,0.7991523742675781,-5.228977502477534,6.82728225101269,-2.2149125641049636,3.81321731264012,-3.4803821403409643,44.18594557055428,-15.905717675720759,3.0140649383725533,3,2.9186630249023438,-0.1042327880859375,-21.872549057006836,-24.98230743408203,-1.320343017578125,2,0.00358747061560849,1.4666573956831372,153.02099609375,12.00010978956999,154.96676635742188,-1.349993687180585,155.38372802734375,0.00358747061560849
3881,2015-03-12,154.34133911132812,156.3566131591797,153.29896545410156,154.54981994628906,1038148.0,-0.004035879826331579,-1.6666755384625622,-0.10000292770043769,57.28811793121672,59.28986749059831,2.810196530765552,-0.5505038648989853,-17.254754764950093,-28.606388756126535,39.514010804318374,3.057647705078125,2.5625005975842896,0.08686065673828125,-5.8963034414379365,6.070024754914499,-2.9047213923498134,3.078442705826376,-2.376619125235152,34.939682539682536,-23.785669747836494,2.991582049088105,3,3.5440902709960938,0.5211944580078125,-18.05049705505371,-21.160255432128906,-3.6830596923828125,3,0.031067095577876458,-1.2631572864902345,154.96676635742188,1.4666573956831372,153.02099609375,12.00010978956999,154.96676635742188,0.031067095577876458
3882,2015-03-13,157.32949829101562,157.74644470214844,154.75830078125,154.75830078125,1016122.0,0.019360718242389385,-1.3243207956986696,-12.33301617507136,63.66365633712174,59.179992027093625,-0.6980211736261026,-3.2972311915764294,-19.57150660084676,-31.04760543933719,38.55156981526663,3.4051055908203125,2.8078280209213347,2.81442489624024,-3.2305469297126024,8.859396722193082,-0.20806101673619537,5.8369108092166755,-4.9055759666710514,92.30777892570707,32.06441025176322,3.0224859129764243,3,0.5559310913085938,-1.806793212890625,-21.03865623474121,-24.148414611816406,-8.200042724609375,4,0.02517664580235035,-1.6666755384625622,154.34133911132812,-1.2631572864902345,154.96676635742188,1.4666573956831372,153.02099609375,0.02517664580235035
3883,2015-03-16,158.4413604736328,158.58033752441406,156.21762084960938,157.6769561767578,937737.0,0.007067092914518458,3.5334055510012883,0.2972950518082442,64.92751427884059,59.21054522377992,-2.3878099247071702,-4.237777541441886,-19.89110715663361,-31.690383519738987,37.79402091107479,2.3627166748046875,3.2836589590151277,3.679591369628895,-2.590743854702424,9.949926593960214,0.5444237574632496,6.81475898179454,-5.576603904566696,97.77788078920852,37.36383720115142,3.135167612165659,3,-2.9881515502929688,-2.9186553955078125,-21.316617965698242,-24.426376342773438,-10.979705810546875,0,0.026315792008041905,-1.3243207956986696,157.32949829101562,-1.6666755384625622,154.34133911132812,-1.2631572864902345,154.96676635742188,0.026315792008041905
3884,2015-03-17,155.80067443847656,159.34475708007812,155.24473571777344,158.99729919433594,729385.0,-0.01666664580045496,1.1071456578679089,-4.18185084637496,54.17866322768766,58.61327221498751,-0.009589130151596237,-1.3776499746299464,-16.450106892830036,-28.60563127635575,36.91981039624937,4.1000213623046875,2.7386858814621746,0.8547515869140625,-5.303950984046651,7.013454157874776,-2.224599698566294,3.934102872394419,-2.5127169944777847,47.422689747124565,-8.17574395100462,3.079351285480357,3,0.0347442626953125,-0.2779693603515625,-18.675931930541992,-21.785690307617188,-6.6017303466796875,1,0.04772523094488612,3.5334055510012883,158.4413604736328,-1.3243207956986696,157.32949829101562,-1.6666755384625622,154.34133911132812,0.04772523094488612
3885,2015-03-18,155.1057586669922,155.8701629638672,152.39556884765625,153.5074462890625,1552919.0,-0.004460287312548106,1.2222319812236813,-0.5,52.528091620191674,57.625861097470406,0.4736825843984036,-0.4715680756736731,-14.91284716926188,-27.487264063429052,35.66470246965717,3.4745941162109375,2.0720165949643103,0.010427856445318184,-6.002634453302676,6.023490166193312,-2.9961032984286646,3.016959011319301,8.339019775390625,39.00009222215879,-11.97185514993194,3.006531154873994,3,0.7296600341796875,0.4169464111328125,-14.38481330871582,-21.090774536132812,-5.3508758544921875,2,0.025985608869483867,1.1071456578679089,155.80067443847656,3.5334055510012883,158.4413604736328,-1.3243207956986696,157.32949829101562,0.025985608869483867
3886,2015-03-19,153.71591186523438,155.80067443847656,152.6040496826172,154.89727783203125,1105850.0,-0.008960639590060437,1.1395277584868664,-0.7391333403343294,33.68424458802083,55.33680890883781,1.4981609397788702,1.3371109872540785,-12.771290465895845,-25.687735038764117,35.53230195801451,3.196624755859375,1.5529754058445064,-1.601792907714838,-7.005620257155101,3.802034441725425,-4.303706582434984,1.1001207670053077,9.507882385253907,18.999960476217662,-26.448088912370874,2.701913674720133,3,2.1195068359375,1.806793212890625,-12.091573715209961,-19.700927734375,-7.15765380859375,3,-0.00045205811517778915,1.2222319812236813,155.1057586669922,1.1071456578679089,155.80067443847656,3.5334055510012883,158.4413604736328,-0.00045205811517778915
3887,2015-03-20,151.8396453857422,155.31422424316406,151.49217224121094,153.9243927001953,1760822.0,-0.012206065440623637,-1.749980787176813,1.7646922063496164,29.641703829001997,52.318039709339956,3.1500970977557756,3.4274150243032864,-10.145137258296927,-23.39744161427666,35.266128482288245,3.822052001953125,1.1647643905412224,-3.5023818969726506,-8.83498552270504,1.8302217287597387,-6.168683709838831,-0.8360800841064702,11.167584356689446,4.4249524412827155,-34.21020106286393,2.666301812866191,3,3.5788192749023438,3.6830596923828125,-10.215307235717773,-17.824661254882812,-9.5203857421875,4,-0.007780352514625943,1.1395277584868664,153.71591186523438,1.2222319812236813,155.1057586669922,1.1071456578679089,155.80067443847656,-0.007780352514625943
3888,2015-03-23,149.7548828125,151.56167602539062,146.0718231201172,151.49217224121094,1892458.0,-0.0137300279379996,4.851795226283902,0.8333333333333334,31.058029685563255,49.993855480525184,4.93698260955523,5.706222881387362,-7.187075875134269,-20.924324996028957,34.57340541570737,5.767822265625,0.6176103090696188,-5.52460174560548,-11.095365323580808,0.04616183236984739,-8.30998353459313,-2.7392199566178306,12.7917446298828,27.74864776313294,-8.789124629411244,2.785381788987659,3,2.9534072875976562,5.00341796875,-7.661474227905273,-15.739898681640625,-8.547500610351562,0,-0.004176339591389522,-1.749980787176813,151.8396453857422,1.1395277584868664,153.71591186523438,1.2222319812236813,155.1057586669922,-0.004176339591389522
3889,2015-03-24,151.07522583007812,151.28370666503906,147.7396240234375,149.7548828125,1542323.0,0.008816694272541614,3.0799782181000563,-0.7600017566202626,36.42383817056306,47.0437621853564,3.700783090059474,4.605591232119252,-7.578369412099391,-21.86133744842772,33.770491191422096,3.5440826416015625,0.3808522403288066,-4.193834686279303,-9.79676737262372,1.4090980000651143,-6.995301029451497,-1.3923683431071083,10.482913352968751,51.06378008670952,13.962856362966868,2.8014663431722053,3,1.6330642700195312,3.683074951171875,-8.30427360534668,-17.06024169921875,-8.964447021484375,1,-0.023919018800981684,4.851795226283902,149.7548828125,-1.749980787176813,151.8396453857422,1.1395277584868664,153.71591186523438,-0.023919018800981684
3890,2015-03-25,149.7548828125,151.3531951904297,148.71250915527344,150.79725646972656,1157347.0,-0.008739639542642008,1.4516046776832576,-0.7894718594707038,33.43848077872836,44.39380250174658,4.698131276869873,5.911584554371018,-5.2781187362337505,-20.210271742125656,32.66493733521269,2.64068603515625,0.05801139526045063,-5.312651062011724,-11.408529802303917,0.7832276782804684,-8.360590432157807,-2.2647116918656423,10.874077406771107,37.85708684264183,0.08839128744033786,3.0479393701460937,3,2.9534072875976562,5.00341796875,-6.723335266113281,-15.739898681640625,-8.547500610351562,2,-0.0037123245016270623,3.0799782181000563,151.07522583007812,4.851795226283902,149.7548828125,-1.749980787176813,151.8396453857422,-0.0037123245016270623
3891,2015-03-26,146.3497772216797,147.53114318847656,144.8904571533203,147.32266235351562,1246166.0,-0.022737860207761362,2.799967063731679,0.933336261033771,30.994136277457514,40.76385582845055,7.655475365059402,9.197137799983437,-0.9774372922591681,-16.527502738337176,31.73813849042082,4.8644256591796875,-0.10302331749340965,-8.342500305175776,-15.571407442756737,-1.1135931675948143,-11.956953873966256,-4.728046736385295,13.405754771642194,13.999929735395208,-25.660285878118408,3.6144535687904873,3,5.767829895019531,7.817840576171875,-2.432209014892578,-12.334793090820312,-4.9339141845703125,3,0.02326689972108742,1.4516046776832576,149.7548828125,3.0799782181000563,151.07522583007812,4.851795226283902,149.7548828125,0.02326689972108742
3892,2015-03-27,149.19894409179688,149.96336364746094,146.21080017089844,146.97520446777344,1094734.0,0.019468200937548863,-1.000008132494602,-2.285716526294327,38.992043985229536,37.88213690693821,3.9467448970725627,5.779543264264362,-2.868254587323378,-19.089605825175227,29.47954716821591,3.7525634765625,-0.6669115687201383,-4.944348144531261,-12.086070637921125,2.1973743488586024,-8.515209391226193,-1.3734868978363295,9.36738191432488,64.58320467515239,21.787348543567497,3.570861246694931,3,2.9186630249023438,4.9686737060546875,-5.9936676025390625,-15.1839599609375,-7.852569580078125,4,-0.017699093322882553,2.799967063731679,146.3497772216797,1.4516046776832576,149.7548828125,3.0799782181000563,151.07522583007812,-0.017699093322882553
3893,2015-03-30,150.72776794433594,151.97862243652344,149.47691345214844,149.47691345214844,614158.0,0.010246881181668721,-3.0,0.5625004288606031,45.552566708984,36.92368173819335,1.3507241339959535,3.667023456703589,-3.5064976540946873,-20.323999908207185,26.916267491389352,2.7796783447265625,-1.0130528176681537,-2.9256065368652457,-9.54924585639273,3.6980327826622386,-6.237426196628974,0.3862131228984822,6.744488553561695,82.35291585042947,34.143318047498106,3.3118196597637355,3,-0.3474578857421875,3.439849853515625,-7.331388473510742,-16.712783813476562,-8.339019775390625,0,-0.055786059963991,-1.000008132494602,149.19894409179688,2.799967063731679,146.3497772216797,1.4516046776832576,149.7548828125,-0.055786059963991
3894,2015-03-31,148.43453979492188,151.63116455078125,148.22605895996094,150.6582794189453,616017.0,-0.015214370787079878,-1.5789403736254846,-1.777776422367522,37.50001459951203,35.253895402562286,2.781708770432175,5.532399158418002,-0.31081190958963134,-17.74779742354923,24.060715294888794,3.4051055908203125,-1.8956852783850024,-4.767137908935553,-11.526077113310777,1.9918012954396715,-8.146607511123165,-1.3876683067479405,8.031172755409585,50.0,1.228502399362057,3.3794696021876147,3,1.9110260009765625,5.7330780029296875,-4.534343719482422,-14.4195556640625,-4.586456298828125,1,-0.04868919055334775,-3.0,150.72776794433594,-1.000008132494602,149.19894409179688,2.799967063731679,146.3497772216797,-0.04868919055334775
3895,2015-04-01,148.01759338378906,149.19894409179688,146.97520446777344,148.0870819091797,653754.0,-0.0028089581556210996,-1.0644983071496366,0.031248498987888975,37.80163098986709,35.71138278054521,2.332778380998832,5.543979363032264,0.8386516759944982,-17.020798363809604,22.287603876286592,2.2237396240234375,-3.010389312616155,-4.746286010742182,-11.66351886221014,2.170946840725776,-8.204902436476175,-1.2876695850081887,7.522098734781508,44.117710373926336,-6.138900181761635,3.458616425733984,4,2.084747314453125,6.1500244140625,-3.8046836853027344,-14.002609252929688,-5.559356689453125,2,-0.0399061654777737,-1.5789403736254846,148.43453979492188,-3.0,150.72776794433594,-1.000008132494602,149.19894409179688,-0.0399061654777737
3896,2015-04-02,150.2413330078125,150.31082153320312,148.0870819091797,148.1565704345703,250481.0,0.015023481825282792,1.0,-30.001537110232764,35.911601539706396,36.40803808173458,-0.4868605910325243,2.9343214384369105,-0.6877971272506329,-18.920625875128167,20.19573923055937,2.2932281494140625,-3.634186319818639,-2.1820365905761605,-8.877500684861388,4.513427503709067,-5.5297686377187745,1.1656954565664535,4.446420313538056,69.87962962962962,23.911872133899138,3.347732047142607,4,-1.806793212890625,3.9262847900390625,-6.132663726806641,-16.226348876953125,-7.0186767578125,3,-0.060129596994419,-1.0644983071496366,148.01759338378906,-1.5789403736254846,148.43453979492188,-3.0,150.72776794433594,-0.060129596994419
3897,2015-04-07,153.02099609375,154.06336975097656,150.72776794433594,151.28370666503906,1168625.0,0.018501320710412994,-1.341457667239708,0.833327234002064,39.89636657267339,37.39007551363571,-3.4434409831865196,-0.03312582866607272,-2.6876484670182776,-21.373568558585816,18.5585063562129,3.8220367431640625,-4.144124011127502,0.7157630920410156,-5.841726761801368,7.273252945883399,-2.5629818348801905,3.9945080189622217,-8.130538940429688,85.29416829914108,43.98478570795593,3.2787449269211937,4,-3.5440826416015625,1.1466217041015625,-7.661472320556641,-19.006011962890625,-11.605133056640625,1,-0.07584013535979472,1.0,150.2413330078125,-1.0644983071496366,148.01759338378906,-1.5789403736254846,148.43453979492188,-0.07584013535979472
3898,2015-04-08,150.93624877929688,153.3684539794922,150.519287109375,153.02099609375,654653.0,-0.01362392983754912,1.0500087831013132,-1.2,40.74074074074074,37.86973135476656,-1.3114018958680447,1.827900381217546,0.07915262543335189,-18.9686874264699,17.530612931386337,2.8491668701171875,-4.157610848076558,-1.1674583435058707,-7.627559402201797,5.2926427151900555,-4.39750887285382,2.062592185842078,-5.86233337402345,55.8825048974232,14.712469992245843,3.2300505293479573,4,-1.4593353271484375,3.2313690185546875,-2.1542510986328125,-13.759384155273438,-9.033935546875,2,-0.06353592556550614,-1.341457667239708,153.02099609375,1.0,150.2413330078125,-1.0644983071496366,148.01759338378906,-0.06353592556550614
3899,2015-04-09,153.64642333984375,153.8549041748047,151.14471435546875,151.14471435546875,773865.0,0.017955756701690362,-1.1666707328974335,-1.2000058554008755,47.420133634374835,39.423248338727284,-4.043738796452857,-0.8780335508288601,-1.9123738829415515,-21.35081452004499,16.552112015670772,2.9186553955078125,-3.8352836645819934,1.5114448547363395,-4.973360029375783,7.996249738848462,-1.7309575873197218,4.753847296792401,-8.392718847656255,94.11771037392633,50.497317072152526,3.2424024420560644,4,-4.1695098876953125,0.5211944580078125,-4.8644256591796875,-16.469558715820312,-9.728851318359375,3,-0.07327001127776389,1.0500087831013132,150.93624877929688,-1.341457667239708,153.02099609375,1.0,150.2413330078125,-0.07327001127776389
3900,2015-04-10,155.522705078125,155.80067443847656,153.3684539794922,153.57693481445312,912274.0,0.012211685098137304,-1.0588204902999148,0.7777764223675222,53.14010917322393,41.88391199381244,-5.6052677136680416,-2.8570106759254372,-3.4724816548443584,-22.904780359790067,15.552573534295325,2.432220458984375,-3.350651093402263,3.359929656982416,-3.1805115618532795,9.900370875818112,0.08970904756455411,6.630150266400278,-10.092807280761718,96.39636966438387,47.610185360880486,3.270220609417851,4,-4.5169677734375,-3.4050979614257812,-5.976295471191406,-17.58142852783203,-11.67462158203125,4,-0.07506699151205376,-1.1666707328974335,153.64642333984375,1.0500087831013132,150.93624877929688,-1.341457667239708,153.02099609375,-0.07506699151205376
3901,2015-04-13,159.1362762451172,159.6227264404297,155.24473571777344,155.66168212890625,1069768.0,0.023235007166168886,-1.0322636624746335,1.785716526294327,61.95898564497574,44.435794400450895,-8.062154075810469,-6.42220858372491,-6.7012075463017595,-26.145120648470908,14.63391427141426,4.37799072265625,-2.97039159934792,6.733753967285168,-0.4616614844546234,13.929169419024959,3.136046241415272,10.331461693155063,-13.291547382109371,94.65641305860011,38.59578047957477,3.5977077258698977,4,-5.837310791015625,-6.8796844482421875,-9.311897277832031,-21.19499969482422,-17.094985961914062,0,-0.10480350517371728,-1.0588204902999148,155.522705078125,-1.1666707328974335,153.64642333984375,1.0500087831013132,150.93624877929688,-0.10480350517371728
3902,2015-04-14,161.29052734375,162.5413818359375,159.1362762451172,159.2752685546875,2512394.0,0.013537146585701265,-1.9696852751347396,0.5799983312180791,68.86364974693765,47.02591473800131,-9.298696127684053,-8.71111752920163,-8.4152434677043,-27.907605701096458,13.593613905255545,3.4051055908203125,-2.295959994395048,8.689953613281261,0.7445667280057648,16.635340498556758,4.717260170643499,12.662647055919024,-14.619118626096878,89.59536985327715,28.71611500322178,3.9726934426377483,4,-6.532234191894531,-7.574607849121094,-7.59197998046875,-23.34925079345703,-16.67803955078125,1,-0.1120206585675233,-1.0322636624746335,159.1362762451172,-1.0588204902999148,155.522705078125,-1.1666707328974335,153.64642333984375,-0.1120206585675233
3903,2015-04-15,162.61087036132812,163.16680908203125,160.31764221191406,161.7074737548828,1190879.0,0.008186116316453829,1.8275726302877955,0.4482782118844267,68.86364974693765,50.51076308771526,-9.785171145946919,-10.227441418920534,-9.315757803124342,-28.836733135068414,12.384747152028588,2.8491668701171875,-1.1434758667134304,9.801821136474615,1.0348306690227957,18.568811603926434,5.418325902748705,14.185316370200525,-14.669863794212262,95.37569172970504,31.88112197737381,4.383495233725906,4,-7.539863586425781,-8.582237243652344,-7.800453186035156,-24.078914642333984,-16.608551025390625,2,-0.13034188475298458,-1.9696852751347396,161.29052734375,-1.0322636624746335,159.1362762451172,-1.0588204902999148,155.522705078125,-0.13034188475298458
3904,2015-04-16,163.23629760742188,164.1396942138672,162.1939239501953,162.26341247558594,1755842.0,0.0038461588988731865,-2.500020585450204,1.0769191791233848,72.55815212284865,54.37259876915766,-9.040913701406396,-10.822103170128571,-9.628647900729021,-29.08219919502619,11.519748995105514,1.945770263671875,-0.29552223180724013,10.055467224121088,0.19220373478515285,19.918730713457023,5.123835479453135,14.987098968789041,-13.772710788814464,91.6128822049457,23.847768515136053,4.931631744667967,4,-7.1229095458984375,-8.721221923828125,-8.356388092041016,-24.704341888427734,-21.125518798828125,3,-0.13069387561280987,1.8275726302877955,162.61087036132812,-1.9696852751347396,161.29052734375,-1.0322636624746335,159.1362762451172,-0.13069387561280987
3905,2015-04-17,159.1362762451172,163.4447784423828,158.09390258789062,163.02781677246094,1312666.0,-0.025117093577833427,1.2646986644622975,-4.0,70.90910814859765,58.26121061459003,-3.5736529193643776,-6.750758182532962,-5.353619705373092,-24.623310285223937,11.130754272106904,5.3508758544921875,0.19194742939185971,5.753919982910162,-4.434293791153664,15.942133756973988,0.6598130958782633,10.84802686994206,-7.911556539078617,43.749957113939686,-29.543109832154514,5.094106887031907,4,-1.8067855834960938,-4.6212005615234375,-3.439838409423828,-20.604320526123047,-16.539047241210938,4,-0.09563315532274663,-2.500020585450204,163.23629760742188,1.8275726302877955,162.61087036132812,-1.9696852751347396,161.29052734375,-0.09563315532274663
3906,2015-04-20,153.64642333984375,162.33290100097656,152.53456115722656,158.99729919433594,5388004.0,-0.03449780926642665,-1.5871569612960281,1.375001960507536,56.69456854979113,60.12767750093644,2.7379297699762617,-1.3348147527934486,0.17712681619107684,-18.795102664263567,10.248316424881192,9.79833984375,1.0440740713035837,0.2675415039062443,-9.92024070609034,10.455323713902828,-4.826349601092062,5.3614326089045505,10.493270874023438,9.580779274055491,-62.13662608724118,5.093891104998297,4,3.6830673217773438,0.86865234375,2.727558135986328,-15.11446762084961,-9.867843627929688,0,-0.06377200087552626,1.2646986644622975,159.1362762451172,-2.500020585450204,163.23629760742188,1.8275726302877955,162.61087036132812,-0.06377200087552626
3907,2015-04-21,150.6582794189453,154.82778930664062,148.5040283203125,153.64642333984375,3423176.0,-0.019448184057555884,1.363635845155771,0.5584401511370928,49.89980427290552,61.14535122673252,5.985070836728937,1.6446060754067844,3.080433780972271,-15.48920234025914,9.892553243171266,6.323760986328125,1.9160095720962147,-2.661534118652355,-12.900463468379996,7.577395231075286,-7.780998793516176,2.4579305562114655,13.249312133789061,13.777802066753262,-54.256431303719445,5.119464674863827,4,5.663581848144531,3.8567962646484375,5.715702056884766,-12.126323699951172,-7.4356231689453125,1,-0.05719558970788696,-1.5871569612960281,153.64642333984375,1.2646986644622975,159.1362762451172,-2.500020585450204,163.23629760742188,-0.05719558970788696
3908,2015-04-22,149.12945556640625,151.14471435546875,147.7396240234375,150.72776794433594,1969423.0,-0.010147625861886889,1.800002509457518,0.5348846709662923,51.02458721342514,61.54584606884923,8.080387447002408,3.2930062030719682,4.551951901622203,-13.684902509887024,10.371693203678806,3.40509033203125,2.6953361669147853,-4.159086608886724,-14.44756011313683,6.129386895363382,-9.303323361011763,0.9851501432383145,14.161993457031258,8.474546308830986,-59.28631265981189,5.144236752125049,4,6.810203552246094,5.3856201171875,7.574611663818359,-10.59749984741211,-6.601715087890625,2,-0.03028890406849316,1.363635845155771,150.6582794189453,-1.5871569612960281,153.64642333984375,1.2646986644622975,159.1362762451172,-0.03028890406849316
3909,2015-04-23,147.46165466308594,149.61590576171875,147.04470825195312,149.05996704101562,1398256.0,-0.011183578032829655,-1.1142932426582683,1.0,49.20947981975602,61.10910947401946,9.810273162829333,4.928914799759923,6.144125726389461,-11.739650488674613,10.92260175883703,2.571197509765625,3.1591945287032104,-5.6462089538574105,-16.221266176381107,4.928848268666286,-10.933737565119259,-0.35868034259556225,14.89668486035157,2.542345284449593,-65.39156074319212,5.287528611261847,4,8.130546569824219,7.0534210205078125,8.026302337646484,-8.929698944091797,-5.4898529052734375,3,-0.009896371571868401,1.800002509457518,149.12945556640625,1.363635845155771,150.6582794189453,-1.5871569612960281,153.64642333984375,-0.009896371571868401
3910,2015-04-24,149.19894409179688,149.4074249267578,147.67013549804688,148.01759338378906,943856.0,0.01178129617954049,1.173904741901916,-0.7391237935215328,48.49697608679582,59.6133306342217,7.913849917011532,3.317953538090194,4.448409613006476,-13.183241084992517,11.52282572856178,1.945770263671875,3.8191656032647074,-3.881122589111328,-14.496136144095715,6.733890965873059,-9.188629366603521,1.4263841883808652,11.934304929921893,14.090846937950568,-51.382903911643474,5.3075067774922,4,6.393257141113281,5.316131591796875,6.4801177978515625,-10.666988372802734,-6.7407073974609375,4,-0.0475081464305942,-1.1142932426582683,147.46165466308594,1.800002509457518,149.12945556640625,1.363635845155771,150.6582794189453,-0.0475081464305942
3911,2015-04-27,149.7548828125,150.03285217285156,148.01759338378906,149.3379364013672,1028400.0,0.003726157206320968,3.1428504211170187,0.3529404166828122,44.96788159588644,56.9582452841049,6.579074322393723,3.1939522544148815,3.8808739932024707,-13.432608961033338,11.177847203920066,2.0152587890625,4.109216780203639,-3.495439147949213,-13.759359092860734,6.768480796962308,-8.627399120404988,1.6365208245065617,10.25128294763752,34.821358553302275,-26.982591841960797,5.131959972455764,4,5.837318420410156,4.76019287109375,5.9241790771484375,-11.22292709350586,-7.5051116943359375,0,-0.04779579586433558,1.173904741901916,149.19894409179688,-1.1142932426582683,147.46165466308594,1.800002509457518,149.12945556640625,-0.04779579586433558
3912,2015-04-28,146.55825805664062,149.4074249267578,146.41928100585938,149.4074249267578,1311079.0,-0.0213457130467104,1.0975562731961248,-6.833412625800549,43.478250986731744,54.137645421859794,8.343575346502092,6.516715271835324,7.04419983108923,-9.90827289484153,11.61721466104356,3.335601806640625,3.975312675894827,-6.560029602050776,-17.107412869853192,3.987353665751641,-11.833721235951998,-1.286337968149553,12.410991102842132,2.9410435085861164,-57.14942258413133,5.273691633901214,4,8.721229553222656,7.956817626953125,9.120803833007812,-8.026302337646484,-5.767822265625,1,-0.018966371336457177,3.1428504211170187,149.7548828125,1.173904741901916,149.19894409179688,-1.1142932426582683,147.46165466308594,-0.018966371336457177
3913,2015-04-29,142.3192596435547,147.67013549804688,141.9718017578125,146.48876953125,1242449.0,-0.028923640805335493,-1.3428598315531926,1.4634137197881354,33.86139009921827,49.83800519701197,10.506367083371543,10.638933788220072,11.155149471195841,-5.36954319580758,12.890930330824201,5.698333740234375,3.070898411555845,-10.37860260009765,-21.948017055688666,1.190811855493365,-16.16330982789316,-4.593895372302143,15.394992700565723,4.310330141267374,-49.34950130625138,5.7847072277955105,4,10.389030456542969,10.736488342285156,13.151325225830078,-3.787303924560547,-1.11187744140625,2,0.006347676405202618,1.0975562731961248,146.55825805664062,3.1428504211170187,149.7548828125,1.173904741901916,149.19894409179688,0.006347676405202618
3914,2015-04-30,141.20738220214844,142.3887481689453,140.65145874023438,141.76332092285156,1369317.0,-0.007812557795698227,-1.083348581884721,0.13333430922990783,29.149789112994455,45.19808085972272,9.124351361137371,11.785877429389132,12.168223709834052,-3.9657954284363086,14.003614430359606,1.7372894287109375,1.6001926963446067,-11.12912216186524,-23.669898092309893,1.4116537685794128,-17.399510127087552,-4.858734196642928,14.617776071615026,5.925809059251585,-40.579606017145316,6.270387965222321,4,10.284797668457031,11.188194274902344,12.52591323852539,-2.675426483154297,-0.13897705078125,3,0.009350490433120529,-1.3428598315531926,142.3192596435547,1.0975562731961248,146.55825805664062,3.1428504211170187,149.7548828125,0.009350490433120529
3915,2015-05-04,142.11077880859375,142.45823669433594,140.65145874023438,141.27688598632812,883447.0,0.0063976584818492555,1.36364180772916,-1.4999725531097328,23.076930501324938,41.46278774322648,6.2043669510443635,10.980229599025648,11.174484340109956,-4.57021503196512,14.870365287914172,1.8067779541015625,-0.09885818294142723,-9.930384826660145,-23.158787185636157,3.2980175323158676,-16.544586006148137,-3.316183647172153,11.590061530475651,15.555472423591333,-23.83225876936236,6.614201179488004,5,5.62884521484375,10.284797668457031,11.622516632080078,-3.5788230895996094,1.181365966796875,0,-0.0009779486957033345,-1.083348581884721,141.20738220214844,-1.3428598315531926,142.3192596435547,1.0975562731961248,146.55825805664062,-0.0009779486957033345
3916,2015-05-05,141.20738220214844,144.26502990722656,140.92942810058594,142.3887481689453,2175768.0,-0.006356988639560357,-2.840040753948039,-1.4166880146386094,16.933634074685216,37.79987994342422,5.763858494735416,11.77587901474925,12.067029180465454,-3.3611825999808502,15.905612745201935,3.335601806640625,-2.165421428418142,-10.382083892822266,-24.458987739806872,3.694819954162341,-17.420535816314555,-3.3436319693299765,10.66654471308405,6.3490818725373845,-25.585278483329738,7.038451923492298,5,4.690704345703125,11.188194274902344,12.52591323852539,-2.15423583984375,2.8491668701171875,1,0.00885827973495612,1.36364180772916,142.11077880859375,-1.083348581884721,141.20738220214844,-1.3428598315531926,142.3192596435547,0.00885827973495612
3917,2015-05-06,141.41586303710938,143.0836639404297,139.74806213378906,140.99891662597656,1363127.0,0.0014764159756355255,-1.2857112982742305,-0.35293585802485083,13.776739062632032,33.661230148891654,4.589056193239287,11.229115026931652,11.782686993676407,-3.224205646955454,16.831562770125423,3.335601806640625,-4.057105586227834,-9.593346405029308,-24.36155742511417,5.174864615055554,-16.977451915071725,-2.209240894986891,8.886918333623385,21.052580891827706,-2.738863042163434,7.384105510042428,5,3.4745941162109375,10.52801513671875,11.726749420166016,-2.3627166748046875,2.2237396240234375,2,0.005896849640099067,-2.840040753948039,141.20738220214844,1.36364180772916,142.11077880859375,-1.083348581884721,141.20738220214844,0.005896849640099067
3918,2015-05-07,141.34637451171875,142.11077880859375,138.28872680664062,141.0684051513672,1491512.0,-0.0004913771616440465,3.2307932674036604,0.6666788655077768,11.864423901000166,29.511779491252113,3.8424900806887194,11.113091043290126,11.785143927669992,-2.8494301323615048,17.956145155624053,3.822052001953125,-5.158822318494032,-9.183341217041004,-24.571251992753787,6.204569558671778,-16.877296604897396,-1.489385829184613,7.267651781103012,51.162861950196984,34.46530097179323,7.69395538785639,5,2.8144149780273438,9.867835998535156,11.79623794555664,-2.2932281494140625,-0.2779693603515625,3,-0.003933165761227486,-1.2857112982742305,141.41586303710938,-2.840040753948039,141.20738220214844,1.36364180772916,142.11077880859375,-0.003933165761227486
3919,2015-05-08,142.3887481689453,142.7362060546875,139.81755065917972,141.90231323242188,1260482.0,0.007374604837424581,3.9412174991280953,1.749958829664599,17.344180859812454,26.050357799365077,2.2404580729123893,9.680395947859893,10.677507951501639,-3.5751369255501686,18.956983782360343,2.918655395507784,-5.818178409741222,-7.578083801269543,-23.305811677191173,8.149644074652088,-15.441947739230358,0.28578013669127245,4.366724216363849,68.60464225622538,53.04344239986631,7.863863937960821,5,1.7720413208007812,8.825462341308594,9.885215759277344,-2.8839073181152344,-0.555938720703125,4,-0.008296764891809971,3.2307932674036604,141.34637451171875,-1.2857112982742305,141.41586303710938,-2.840040753948039,141.20738220214844,-0.008296764891809971
3920,2015-05-11,143.84808349609375,144.8904571533203,141.76332092285156,142.3192596435547,924718.0,0.010248951170052534,-1.368413449592918,3.1429153988519087,27.33121899627355,24.090728621630312,-0.06450080152245619,7.696168640470432,9.087872444921913,-4.6805840689350475,19.330118482461646,3.12713623046875,-6.43685339848264,-5.535017395019537,-21.26111559684972,10.191080806810646,-13.398066495934643,2.328031705895569,1.383374685055088,84.21059930521368,65.08833011970468,7.8630491009150925,5,-7.62939453125e-06,7.366127014160156,8.40850830078125,-3.3356094360351562,-3.7525634765625284,0,-0.019323707881044094,3.9412174991280953,142.3887481689453,3.2307932674036604,141.34637451171875,-1.2857112982742305,141.41586303710938,-0.019323707881044094
3921,2015-05-12,142.45823669433594,143.36163330078125,141.8328094482422,143.29214477539062,1183688.0,-0.009661906978382206,2.1428661051773084,-0.5454572674737757,29.51389736020299,22.539133774238227,0.2027957710642454,8.192508123663174,10.326342252948962,-2.940228698407168,18.930054025020194,2.0152740478515625,-6.936928061372328,-6.090962219238293,-21.402772223281573,9.220847784804988,-13.746867221259947,1.564942782783362,2.432220458984375,63.157833912321934,41.56838830454051,7.65590500202164,5,0.5211944580078125,8.755973815917969,9.676742553710938,-1.3203353881835938,-4.2389984130859375,1,0.005853702112317727,-1.368413449592918,143.84808349609375,3.9412174991280953,142.3887481689453,3.2307932674036604,141.34637451171875,0.005853702112317727
3922,2015-05-13,143.22265625,143.5701141357422,141.9718017578125,142.59722900390625,625172.0,0.005365920380611122,1.4210562810585925,-0.7499954255182888,34.65708034751728,22.62754380182701,-1.2119912999647795,6.329608002987726,9.212442844075554,-3.3439170016001754,17.96490282125595,1.5983123779296875,-7.572995261209513,-4.423149108886719,-18.664327023562407,9.81802880578897,-11.543738066224563,2.6974398484511255,1.6678009033203125,74.73691266170654,49.36158282539257,7.120588957337846,5,-1.6330642700195312,7.991554260253906,8.078422546386719,-1.9110260009765625,0.4169464111328125,2,0.005822352720578294,2.1428661051773084,142.45823669433594,-1.368413449592918,143.84808349609375,3.9412174991280953,142.3887481689453,0.005822352720578294
3923,2015-05-15,141.41586303710938,143.77857971191406,141.1378936767578,143.29214477539062,1620989.0,-0.012615275126142134,-1.171419967628201,-3.0,34.40862753801464,23.211859182384806,0.5064359054323972,6.816599639211489,10.630353779442174,-1.1632641559999115,16.90856198689427,2.64068603515625,-8.226703779668611,-5.170191955566395,-17.783890014419228,7.443506103286438,-11.477040984992811,1.1366570738600217,-3.12713623046875,31.5068369538404,3.109311245431151,6.306849029426424,5,0.17372894287109375,9.798347473144531,10.406402587890625,2.1542510986328125,2.9881439208984375,4,0.015724824473474452,1.4210562810585925,143.22265625,2.1428661051773084,142.45823669433594,-1.368413449592918,143.84808349609375,0.015724824473474452
3924,2015-05-18,141.90231323242188,141.90231323242188,140.44297790527344,141.20738220214844,859869.0,0.00343985593175522,3.1999429110950093,-0.3703766956182297,29.885147402019427,23.968327726906416,0.14407978159431423,4.901198601920214,9.851228195702447,-1.2281758445840012,15.685371644001972,1.4593353271484375,-8.621759337908998,-3.6170425415039062,-13.645428172205186,6.4113430891973735,-8.631235356854546,1.3971502738467336,-3.503789367675779,32.81263937969602,2.49778801782184,5.014192815350641,5,-0.31272125244140625,9.311897277832031,9.919952392578125,1.6678009033203125,-0.1389923095703125,0,-0.005876634862807539,-1.171419967628201,141.41586303710938,1.4210562810585925,143.22265625,2.1428661051773084,142.45823669433594,-0.005876634862807539
3925,2015-05-19,143.91757202148438,144.4735107421875,142.52774047851562,142.80569458007812,1372495.0,0.01420173317232476,-1.3333577310155535,1.5999824341830797,35.106424395698184,25.987526651463416,-1.7745450731024164,1.7785193754230875,7.583079808729224,-2.808117142253934,15.349885603180963,2.571197509765625,-8.235017150958214,-0.8408485412597599,-8.563204363420425,6.881507280900905,-4.702026452340078,3.0203293698205584,-5.411447039794922,86.20681822483863,54.129622335078125,3.86117791108033,5,-2.3279800415039062,7.296638488769531,7.904693603515625,-0.3474578857421875,-1.0423736572265625,1,-0.014485809786528137,3.1999429110950093,141.90231323242188,-1.171419967628201,141.41586303710938,1.4210562810585925,143.22265625,-0.014485809786528137
3926,2015-05-20,143.84808349609375,144.19554138183594,142.66671752929688,143.91757202148438,486139.0,-0.00048283558716688546,3.888894310529911,-0.06249656913871658,41.77219294539687,29.098132638437285,-1.4428072171764086,1.134467696860554,7.3846960834842434,-2.327035449207017,16.349842275582684,1.5288238525390625,-7.554010616830084,-0.4204200744628963,-6.914092288059692,6.073252139133899,-3.66725618126128,2.826416032335487,-5.1032630839843875,84.48276514793011,46.70746725769492,3.2468361067983906,5,-2.2584915161132812,7.366127014160156,7.713588714599609,-0.2779693603515625,-1.4593353271484375,2,-0.02608698972805179,-1.3333577310155535,143.91757202148438,3.1999429110950093,141.90231323242188,-1.171419967628201,141.41586303710938,-0.02608698972805179
3927,2015-05-21,142.04129028320312,144.4735107421875,140.85992431640625,143.84808349609375,1093803.0,-0.012560426034036731,1.3636381783158504,26.001317523056652,49.00989722323374,33.22540745201879,0.5163302522180402,2.384871245516223,8.950865439153176,-0.1748945252206795,16.95753721689204,3.61358642578125,-6.782029881176129,-1.7963638305664062,-7.613137541685205,4.020409880552393,-4.704750686125806,1.1120230249929932,-3.0673222578906234,39.65511366862897,-2.256066107324223,2.9083868555593964,5,0.312713623046875,9.172920227050781,10.736488342285156,1.5288238525390625,-2.154251098632841,3,-0.026908034940633763,3.888894310529911,143.84808349609375,-1.3333577310155535,143.91757202148438,3.1999429110950093,141.90231323242188,-0.026908034940633763
3928,2015-05-22,144.61248779296875,145.09893798828125,141.4853515625,141.6243438720703,808584.0,0.018101761147333528,-1.212764367037454,-1.6538383582467697,60.98653692965588,38.07455812644584,-1.7241610678116785,-0.5713714924239355,6.177402446609278,-2.396711565603937,17.38341171961002,3.61358642578125,-5.646169659129612,1.0006820678710824,-4.276730030241566,6.278094165983731,-1.6380239811852562,3.639388116927421,-5.418538058981255,89.55209695444282,41.309047251286685,2.6387060490563257,5,-1.8415298461914062,6.601722717285156,9.624618530273438,6.150032043457031,-5.976303100585966,4,-0.006727531948891863,1.3636381783158504,142.04129028320312,3.888894310529911,143.84808349609375,-1.3333577310155535,143.91757202148438,-0.006727531948891863
3929,2015-05-25,146.0023193359375,146.0023193359375,144.54299926757812,144.54299926757812,351803.0,0.009610729779840899,1.0,0.4883700741966287,62.17388149754838,41.94596507103193,-2.8468824981189016,-2.188335556704885,4.6600126969638325,-3.4632598273947224,17.596941600254357,1.459320068359375,-4.360255663082512,2.4634803771972713,-2.6268480818902162,7.553808836284759,-0.08168385234645825,5.008644606741001,-6.454070306692387,100.0,45.654967995995904,2.545164229543737,5,-2.7796707153320312,5.211891174316406,8.547500610351562,6.566986083984375,-3.1271209716796875,0,-0.0109471711490563,-1.212764367037454,144.61248779296875,1.3636381783158504,142.04129028320312,3.888894310529911,143.84808349609375,-0.0109471711490563
3930,2015-05-26,142.11077880859375,146.0718231201172,142.04129028320312,145.5853729248047,1172202.0,-0.026653963752381826,-1.2307754023114699,-2.380967816140028,52.38095621099603,44.48674938778671,0.8630658541847538,1.2068244849211567,8.313417414569358,0.7166826969371982,18.047143949983088,4.0305328369140625,-3.0552244293220383,-1.0736518859863224,-5.440267327642232,3.292963555669587,-3.2569596068142914,1.1096558348416465,-2.046204154813239,23.99997657853364,-34.91190382761641,2.1833077208279597,5,1.1466217041015625,8.755973815917969,13.203453063964844,10.805984497070312,-0.13897705078125,1,-0.002444979111754564,1.0,146.0023193359375,-1.212764367037454,144.61248779296875,1.3636381783158504,142.04129028320312,-0.002444979111754564
3931,2015-05-27,142.59722900390625,143.22265625,141.27688598632812,142.45823669433594,891726.0,0.003423035179954237,1.799978042487786,-0.04000245925756771,53.06859978438709,46.53247376966114,0.4452253235415071,0.1651118250704826,7.609736632971334,0.5155144623878982,18.74654243711027,1.945770263671875,-2.082791235388356,-0.2293190002441463,-3.313478319706661,2.8548403192183684,-1.7713986599754037,1.312760659487111,-1.9319295034920856,33.3334309227765,-29.112950438409428,1.5420796597312638,5,0.6601715087890625,7.713584899902344,13.325054168701172,11.257675170898438,-2.710189819335966,2,0.0019493321314396628,-1.2307754023114699,142.11077880859375,1.0,146.0023193359375,-1.212764367037454,144.61248779296875,0.0019493321314396628
3932,2015-05-28,143.77857971191406,144.05654907226562,142.3887481689453,142.45823669433594,711565.0,0.008284527800855424,-1.2857232480813066,9.499396201558898,55.97266759942954,48.928478220929456,-0.7252416010541367,-1.30191259772252,6.124071873143407,-0.34970643598384754,19.049149159434,1.6678009033203125,-1.5919821407004804,1.0910156250000114,-1.495449458504993,3.6774807085050156,-0.20221691675249076,2.3842481667525135,-2.572627849529596,52.17365016022734,-11.216704741396455,1.2932325417524966,5,-0.52117919921875,2.7796783447265625,12.14370346069336,10.736495971679688,-6.462738037109347,3,-0.009666471499117035,1.799978042487786,142.59722900390625,-1.2307754023114699,142.11077880859375,1.0,146.0023193359375,-0.009666471499117035
3933,2015-05-29,143.22265625,144.54299926757812,142.80569458007812,143.77857971191406,881952.0,-0.003866524923447967,-1.4999945106219466,-0.4210447243730498,52.097915788552385,51.39656359721089,0.1273168995998617,-0.7113078772605377,6.327102982201012,0.568926184790115,18.485057579782467,1.7373046875,-1.089012612018422,0.48992233276368324,-2.1010103146972767,3.080854980224643,-0.805543990966811,1.7853886564941774,-1.945770263671875,40.579682473006386,-21.23606104871395,1.295466323730482,5,0.24321746826171875,1.4940643310546875,12.195812225341797,11.29241943359375,-5.2813873291015625,4,-0.02328973049911376,-1.2857232480813066,143.77857971191406,1.799978042487786,142.59722900390625,-1.2307754023114699,142.11077880859375,-0.02328973049911376
3934,2015-06-01,142.52774047851562,144.3345184326172,141.9718017578125,143.987060546875,953995.0,-0.004851996113459656,1.1935543278084715,2.625037740509977,46.54546035244049,52.66756759240448,1.0284296501316135,0.09233154164320467,6.7389057710431075,1.6372884541347617,17.749525149748166,2.3627166748046875,-0.7846016113962548,-0.2710113525390625,-2.7637200495518073,2.2216973444736823,-1.517365701045435,0.9753429959673099,-0.7713607788085994,26.086984193660278,-31.537062482769123,1.2463543485063677,6,0.9381332397460938,1.6330490112304688,12.699626922607422,11.987335205078125,-4.5169830322265625,0,-0.02730384817066156,-1.4999945106219466,143.22265625,-1.2857232480813066,143.77857971191406,1.799978042487786,142.59722900390625,-0.02730384817066156
3935,2015-06-02,141.9718017578125,143.1531524658203,141.41586303710938,143.1531524658203,824872.0,-0.0039005650327202934,1.941191666343757,0.8095213199774148,48.66922310748656,53.43390427708111,1.4296812475775482,0.671766417738354,7.021836916006123,2.5838759539719263,17.046804909436613,1.7372894287109375,-0.33086510086121734,-0.8200012207031193,-3.321544234703339,1.6815417932971002,-2.070772727703229,0.43077028629699043,4.1000213623046875,21.276536104051427,-34.17496127094367,1.2507715070001049,6,1.4940719604492188,2.1889877319335938,13.081836700439453,12.54327392578125,1.5288238525390625,1,0.006363211533980451,1.1935543278084715,142.52774047851562,-1.4999945106219466,143.22265625,-1.2857232480813066,143.77857971191406,0.006363211533980451
3936,2015-06-03,142.45823669433594,143.1531524658203,141.90231323242188,141.9718017578125,1338076.0,0.003426278532079552,-3.0000487959596946,-0.41176166673124864,47.87641972597815,53.30796233294161,0.8106076734535463,0.299186667667243,6.307223766935664,2.449391264419461,16.82921334776076,1.2508392333984375,0.20389918850361255,-0.3961090087890682,-2.7911390959781386,1.9989210784000022,-1.5936240523836034,0.801406034805467,3.5204672241210915,33.33317068410266,-18.865938308761848,1.1975150435945305,6,1.2161178588867188,1.7025527954101562,12.595401763916016,12.056838989257812,4.8644256591796875,2,-0.0034145792325588342,1.941191666343757,141.9718017578125,1.1935543278084715,142.52774047851562,-1.4999945106219466,143.22265625,-0.0034145792325588342
3937,2015-06-04,142.24977111816406,143.0836639404297,140.58195495605472,142.24977111816406,1072097.0,-0.001463345195119703,2.0000365965232962,0.0,52.5423965358911,52.369724511412194,1.1753576670506618,0.6043132527474313,6.3408711326314915,3.0143871278849304,16.506609377791115,2.5017089843749716,0.5098257051943733,-0.6462699890136605,-2.9636328834779704,1.6710929054506494,-1.8049514362458012,0.5124114582184802,3.6376759826660248,42.105465905982456,-12.185994884318461,1.1586814472321487,6,1.077117919921875,1.5983047485351562,12.80386734008789,12.265304565429688,7.92205810546875,3,-0.016609741548414214,-3.0000487959596946,142.45823669433594,1.941191666343757,141.9718017578125,1.1935543278084715,142.52774047851562,-0.016609741548414214
3938,2015-06-05,140.79043579101562,141.76332092285156,138.49720764160156,141.76332092285156,1443646.0,-0.010258964325054687,5.714283473705673,-100.0,46.79997048883143,50.6615121771103,2.274732158799111,2.129019479528438,7.672034683851393,4.890851995342587,16.084777448744862,3.7525634765625,0.59172062070229,-2.077808380126953,-4.48503281478412,0.3294160545302134,-3.2814205974555364,-0.8741961627983699,4.88479162402345,39.28569561421394,-16.990585520927425,1.203612217328577,6,1.49407958984375,2.188995361328125,14.10684585571289,13.724639892578125,10.562759399414062,4,-0.02467919142865982,2.0000365965232962,142.24977111816406,-3.0000487959596946,142.45823669433594,1.941191666343757,141.9718017578125,-0.02467919142865982
3939,2015-06-08,141.20738220214844,141.4853515625,139.74806213378906,140.30400085449222,784830.0,0.0029614682900174216,1.3809573600451703,-0.9285591053811719,41.409646886985456,49.442477807775795,1.2360831867840716,1.7065245690638449,7.086553712126346,4.90879025251121,15.831624583880036,1.7372894287109375,0.6681320030406255,-1.6017936706543026,-4.114235544751352,0.9106482034427472,-2.8580146077028417,-0.34557273360576346,4.03716402648439,58.20890630940052,5.482405833080463,1.256220937048527,6,0.31272125244140625,0.9728927612304688,11.674636840820312,11.848365783691406,3.7525634765625,0,-0.02312990461486164,5.714283473705673,140.79043579101562,2.0000365965232962,142.24977111816406,-3.0000487959596946,142.45823669433594,-0.02312990461486164
3940,2015-06-09,141.0684051513672,141.41586303710938,140.2344970703125,140.58195495605472,958364.0,-0.0009842052774712284,1.0,0.5384771299236393,41.228033849564554,48.126859370573285,1.3540419917926556,1.7144799178055337,7.094471573319311,5.509560164253372,16.20380290567066,1.181365966796875,0.3085869409094073,-1.6017868041992074,-4.178947742366432,0.9753741339680175,-2.8903672732828056,-0.31320633511560914,3.771300762043751,55.22396864307906,6.2453180180176915,1.2885804690836098,6,0.45169830322265625,1.1118698120117188,10.875473022460938,11.327171325683594,2.710174560546875,1,-0.021674929278439392,1.3809573600451703,141.20738220214844,5.714283473705673,140.79043579101562,2.0000365965232962,142.24977111816406,-0.021674929278439392
3941,2015-06-10,143.29214477539062,143.5701141357422,140.02603149414062,140.79043579101562,759043.0,0.015763555429987086,1.3181759204734862,5.1427854454206265,53.846168282530286,47.890581668695596,-0.8501609918206441,-0.46755388269716036,4.8725841772160265,3.7330546141538434,16.26238220127357,3.5440826416015625,-0.16726670219767925,0.5802574157714844,-2.0094177527923875,3.1699325843353563,-0.7145801685104516,1.8750950000534203,1.167011241711748,94.52051086152235,42.52992658708693,1.2948375842819344,6,-1.7720413208007812,-1.1118698120117188,6.775455474853516,9.103431701660156,1.806793212890625,2,0.0014549355464510416,1.0,141.0684051513672,1.3809573600451703,141.20738220214844,5.714283473705673,140.79043579101562,0.0014549355464510416
3942,2015-06-11,144.05654907226562,144.68197631835938,142.8751983642578,143.0836639404297,838282.0,0.005334586191540369,-1.6000241537937925,0.3888882111837611,48.076902775754434,47.44380244505138,-1.755609884712129,-1.2293091462785242,4.027101525146634,3.4304176852848514,16.230570942049933,1.8067779541015625,-0.16566872611070949,1.3029670715332031,-1.3474725910545828,3.953406734120989,-0.022252759760675644,2.628186902827082,-5.5593414306640625,89.88762104484056,40.886557587233625,1.3252198312938879,6,-2.4669570922851562,-1.8762741088867188,5.090282440185547,8.339027404785156,0.9033966064453125,3,0.022672438721349275,1.3181759204734862,143.29214477539062,1.0,141.0684051513672,1.3809573600451703,141.20738220214844,0.022672438721349275
3943,2015-06-12,143.6396026611328,144.8209686279297,143.01417541503906,143.5701141357422,852923.0,-0.0028943245816867025,-2.0588204902999148,0.07142521055850938,41.237104067276725,46.85398508003319,-1.4229368752501728,-0.6716601579048813,4.307166864580495,4.259244256579734,15.985418978017623,1.806793212890625,-0.22478988392438737,0.7748336791992188,-1.8254187017937795,3.375086060192217,-0.5252925112972946,2.074959869695732,-5.018699645996094,76.71224635893857,32.750999920258515,1.3001261904965011,6,-1.9805145263671875,-1.4593276977539062,4.777565002441406,8.304275512695312,0.62542724609375,4,0.04547650119800517,-1.6000241537937925,144.05654907226562,1.3181759204734862,143.29214477539062,1.0,141.0684051513672,0.04547650119800517
3944,2015-06-15,141.0684051513672,142.80569458007812,140.37348937988278,142.3887481689453,1047623.0,-0.017900338500876134,1.2580677149738186,-19.000878348704436,45.714285714285715,46.525658703010876,1.0275413543022864,1.9329638598581198,6.782712479906252,7.2415383170102245,15.846907692153058,3.2661132812500284,-0.5241379403614417,-1.7546684265136605,-4.445082830934638,0.9357459779073167,-3.0998756287241633,-0.4094612243031577,-2.1994995117187557,21.739047419019162,-23.724885533611538,1.3452072022104948,6,0.5906829833984375,1.2161102294921875,6.6190948486328125,10.145805358886719,2.2237396240234375,0,0.07290640330148235,-2.0588204902999148,143.6396026611328,-1.6000241537937925,144.05654907226562,1.3181759204734862,143.29214477539062,0.07290640330148235
3945,2015-06-16,141.8328094482422,142.3192596435547,139.81755065917972,140.2344970703125,1241825.0,0.005418678236666752,-1.0571528949729538,-1.2105281405292962,46.927322218692076,46.420203424423526,0.2697105362025809,1.0586434800464417,5.943008083955476,6.8058630573917185,16.57859344325841,2.5017089843749716,-0.6839299925305795,-0.8860260009765568,-3.5593818803619115,1.7873298784087979,-2.22270394066922,0.4506519387161063,-2.725821289062509,40.27764223675188,-6.4430917270251555,1.336677939692676,6,-0.1737213134765625,0.4517059326171875,5.8546905517578125,9.381401062011719,2.9186553955078125,1,0.022048045460242527,1.2580677149738186,141.0684051513672,-2.0588204902999148,143.6396026611328,-1.6000241537937925,144.05654907226562,0.022048045460242527
3946,2015-06-17,140.09552001953122,142.66671752929688,140.09552001953122,141.69383239746094,560024.0,-0.012248854376285534,-2.217390474190113,-1.0000000000000178,35.82884686514754,44.56314234989647,1.8289350299104683,2.635509668601543,7.511568691176933,8.827390621840578,17.295972378712204,2.5711975097656534,-0.7117949197316875,-2.435687255859392,-5.295571185588926,0.42419667387014215,-3.8656292207241734,-1.0057452909946107,-0.7599726416015358,5.555589440810841,-38.803390799141376,1.429941964864768,6,1.5635681152344034,2.1889953613281534,7.435623168945341,11.118690490722685,4.864425659179716,2,0.026289632187163292,-1.0571528949729538,141.8328094482422,1.2580677149738186,141.0684051513672,-2.0588204902999148,143.6396026611328,0.026289632187163292
3947,2015-06-18,138.21923828125,139.33111572265622,137.03787231445312,139.33111572265622,1546071.0,-0.013392874647380926,3.124993138277593,0.6956571548588202,32.52420147393957,42.97694579268625,3.434539011627834,4.438326704517067,9.104229668207324,10.997639041425572,17.878092983666843,3.0576477050780966,-0.8056296419049715,-4.120866394042963,-7.5689047473117625,-0.6728280407741636,-5.844885570677377,-2.396847217408549,6.6017303466796875,15.178611688915117,-28.433265386681057,1.7240191766344013,6,2.7101821899414062,3.3356094360351562,8.877582550048828,12.994972229003906,5.00341796875,3,0.04977382159372312,-2.217390474190113,140.09552001953122,-1.0571528949729538,141.8328094482422,1.2580677149738186,141.0684051513672,0.04977382159372312
3948,2015-06-22,143.6396026611328,144.26502990722656,140.30400085449222,140.37348937988278,1172050.0,0.03921570142684039,-1.3265339045331739,-2.9374759839711166,52.91969486790511,44.25584001278844,-1.7200505230881618,-1.1158722375817547,3.5245899084775374,5.861361367566047,18.044469395747093,6.0457916259765625,-0.794437289420955,1.348142242431635,-1.9906329825613227,4.686917467424593,-0.3212453700648439,3.0175298549281138,1.02570404052733,91.34615181604555,43.63721294227215,1.6693876124964724,6,-2.7101821899414062,-2.0847549438476562,2.762298583984375,7.574607849121094,0.9728851318359375,0,0.009192054232376456,3.124993138277593,138.21923828125,-2.217390474190113,140.09552001953122,-1.0571528949729538,141.8328094482422,0.009192054232376456
3949,2015-06-23,144.4040069580078,145.79385375976562,143.91757202148438,144.4040069580078,788632.0,0.005321682062003008,-2.8572100755983563,0.0,56.3176815178575,45.93246753148767,-2.2164070954898705,-2.1145728622203137,2.519138369524086,5.383934720280735,18.350657464973242,2.1542510986328125,-0.847427552176498,2.1924621582031136,-0.8342572354850688,5.219181551891296,0.6791024613590082,3.705821855047219,-7.3661346435546875,84.12688731196587,31.70815678332726,1.5133596968440965,6,-2.9881439208984375,-2.8491592407226562,1.997894287109375,6.810203552246094,1.4593353271484375,1,-0.0009624182438487949,-1.3265339045331739,143.6396026611328,3.124993138277593,138.21923828125,-2.217390474190113,140.09552001953122,-0.0009624182438487949
3950,2015-06-24,141.76332092285156,144.95994567871094,141.55484008789062,144.75146484375,646817.0,-0.01828679197194405,1.0,-100.0,48.3766261542059,45.32474062834051,0.595882501779613,0.5257007780361391,4.82263486556235,8.08167733243738,18.255677619524864,3.4051055908203125,-0.7275508291485835,-0.4308509826660156,-3.4639875693271733,2.602285603995142,-1.9474192759965945,1.0857173106645632,-4.550328979492178,53.96823460525032,-0.8289713971563373,1.516568293330583,6,-0.3474578857421875,-0.20847320556640625,4.638580322265625,9.450889587402344,3.683074951171875,2,0.010784340001255055,-2.8572100755983563,144.4040069580078,-1.3265339045331739,143.6396026611328,3.124993138277593,138.21923828125,0.010784340001255055
3951,2015-06-25,142.8751983642578,143.22265625,140.92942810058594,141.1378936767578,617455.0,0.007843195504790179,-1.1290409406431505,-0.581399267735956,51.401872355328884,45.69418169273767,-0.6496792675099812,-0.5947787616880191,3.263041858030789,7.043887520603505,18.027821698167546,2.2932281494140625,-0.4984350070230903,0.6671279907226619,-2.3763149018979846,3.7105708833433084,-0.8545934555876613,2.188849437032985,-5.490589184570297,66.66672475567762,9.840099646541987,1.5217214463103275,6,-1.4593353271484375,-1.3203506469726562,3.526702880859375,8.339012145996094,4.2389984130859375,3,0.013132205596024349,1.0,141.76332092285156,-2.8572100755983563,144.4040069580078,-1.3265339045331739,143.6396026611328,0.013132205596024349
3952,2015-06-26,142.3887481689453,142.94468688964844,140.02603149414062,141.9718017578125,718077.0,-0.0034047210494315694,2.8181709301048974,0.23999613546936482,53.74593299826986,47.08405157395912,-0.4745946063614781,-0.22955959474728616,3.2174443914017843,7.613444637054727,18.162483872035786,2.9186553955078125,-0.24838805587609158,0.25016937255858807,-2.70445769771905,3.2047964428362263,-1.227144162580231,1.7274829076974072,-4.835954097656241,40.963756613756615,-17.334742635768563,1.47731353513882,6,-0.9728851318359375,-0.8339004516601562,4.013153076171875,8.825462341308594,3.6135711669921875,4,0.018057589120137996,-1.1290409406431505,142.8751983642578,1.0,141.76332092285156,-2.8572100755983563,144.4040069580078,0.018057589120137996
3953,2015-06-29,139.88703918457028,142.66671752929688,136.27346801757812,137.52432250976562,1035219.0,-0.01756956934129883,-1.6285732210354618,5.666715462031039,47.18101083549973,47.247021031871796,1.607925204436441,2.1180330293184113,5.104500852610045,10.162365297799937,18.7802661977086,6.39324951171875,-0.47623463717172854,-2.0847587585449503,-5.1560019485858675,0.9864844314959669,-3.6203803535653947,-0.5491371635245059,5.906814575195341,37.95614237540199,-19.51289984901772,1.5356215950204524,6,1.146621704101591,1.2856063842773722,6.897068023681669,11.327171325683622,6.462738037109403,0,0.02384507589033058,2.8181709301048974,142.3887481689453,-1.1290409406431505,142.8751983642578,1.0,141.76332092285156,0.02384507589033058
3954,2015-06-30,138.63618469238278,140.37348937988278,137.87178039550778,140.02603149414062,1434550.0,-0.008941889823953497,1.399994144642047,-0.5882409924891856,45.04247846841137,47.03759394850727,2.7686387142841227,3.2278890187433262,5.693332505408392,11.392609838030609,19.205704056609775,2.501708984375,-0.7066809383428563,-3.1410354614258154,-6.53962877144275,0.2575578485911194,-4.8403321164342685,-1.4417388064173622,6.967261352539083,27.199939572474936,-29.290972755631035,1.6992966550084632,6,2.397476196289091,2.536460876464872,8.356399536132841,12.578025817871122,10.840728759765653,1,0.04310781571093192,-1.6285732210354618,139.88703918457028,2.8181709301048974,142.3887481689453,-1.1290409406431505,142.8751983642578,0.04310781571093192
3955,2015-07-01,142.8751983642578,143.77857971191406,138.28872680664062,139.4700927734375,1065890.0,0.030576531525884798,1.106673693147717,-2.4499862765548164,49.21466841331692,48.52490745385943,-1.4605553357569363,-0.9907716473951496,0.9600803917248584,7.109714497212337,19.10471998603648,5.4898529052734375,-0.7138472026161935,1.0528083801269474,-2.3805101370334683,4.486126897287363,-0.6638508784532462,2.769467638707141,2.5416481201171734,87.96311921196288,34.78389461619786,1.7166592585802036,7,-1.8415374755859375,-1.7025527954101562,4.343231201171875,8.339012145996094,5.14239501953125,2,0.020914364110139028,1.399994144642047,138.63618469238278,-1.6285732210354618,139.88703918457028,2.8181709301048974,142.3887481689453,0.020914364110139028
3956,2015-07-02,141.9718017578125,143.987060546875,141.6243438720703,142.94468688964844,677491.0,-0.0063229770932119456,-1.8333318084921455,-0.28571364554999396,46.09376608227263,50.032636854785316,-0.2939286205644578,-0.13247827636396892,1.5255323276551849,7.926914417233178,18.97554201025911,2.3627166748046875,-0.6340563164950481,0.17373352050782387,-3.2474898089669466,3.5949568499825943,-1.5368781442295472,1.884345185245195,3.262177157226546,73.87392733789895,24.29137856138091,1.71061166473738,7,-0.938140869140625,-0.938140869140625,5.090274810791016,9.242408752441406,5.6288299560546875,3,0.024473832642753823,1.106673693147717,142.8751983642578,1.399994144642047,138.63618469238278,-1.6285732210354618,139.88703918457028,0.024473832642753823
3957,2015-07-03,139.88703918457028,142.59722900390625,139.05314636230472,141.76332092285156,769103.0,-0.014684342576694043,-1.000008610891071,1.9285747894415197,43.38235056686265,48.97293193244726,2.29347409667551,1.8616460554622165,3.3374889680654007,9.866989354455825,18.690675341026303,3.544082641601534,-0.6794472705488772,-1.792892456054716,-5.310263619190891,1.7244787070814596,-3.5515780376227895,-0.03420687448664239,5.167729512519543,46.84679872922391,0.6672242609200723,1.7586855815680837,7,1.146621704101591,1.146621704101591,6.897068023681669,11.327171325683622,7.366134643554716,4,0.05166424019624705,-1.8333318084921455,141.9718017578125,1.106673693147717,142.8751983642578,1.399994144642047,138.63618469238278,0.05166424019624705
3958,2015-07-06,137.31584167480472,138.7056884765625,137.31584167480472,137.94126892089844,775653.0,-0.01838052706493465,-3.444471552649869,0.3333333333333131,43.38235056686273,47.53567293789229,4.328499935856399,4.383956627908304,5.649664440660956,12.300380123223619,17.99541265220972,2.571197509765568,-0.47632204831791114,-4.190360260009726,-8.201317953003297,-0.17940256701615453,-6.195839106506526,-2.184881413512926,7.563301008694879,0.0,-47.23579693207556,2.0054788464967865,7,3.3008651733398153,3.717819213867159,7.591987609863253,13.89836883544919,8.200042724609347,0,0.06325910801831847,-1.000008610891071,139.88703918457028,-1.8333318084921455,141.9718017578125,1.106673693147717,142.8751983642578,0.06325910801831847
3959,2015-07-07,137.94126892089844,138.84466552734378,137.73280334472656,137.73280334472656,1173991.0,0.004554662000141763,-9.667105841019158,-0.3333170684102816,43.1034594654232,46.94976552802755,3.0060435262694227,3.6905086975147583,4.820908637275295,11.540493457424304,17.245817304882483,1.5288238525390625,-0.015553167406267221,-3.401627349853527,-7.71813280862105,0.9148781089139959,-5.559880079237274,-1.2433746204697798,6.765760269282737,9.375007147676333,-37.14060089290416,2.158252729383757,7,2.188995361328125,3.0923919677734375,6.150028228759766,13.272941589355469,3.89154052734375,1,0.06095716217894909,-3.444471552649869,137.31584167480472,-1.000008610891071,139.88703918457028,-1.8333318084921455,141.9718017578125,0.06095716217894909
3960,2015-07-08,138.01075744628906,138.84466552734378,137.03787231445312,138.21923828125,666905.0,0.0005037544306663033,1.4761864929578363,-1.0000731957253697,46.073289099983775,46.35770072187809,2.624242442376783,3.5628740819456084,4.488700223413161,11.384406441775525,16.51038532234612,1.8067932128906534,-0.33923174544884205,-3.1792564392089844,-7.746033151863571,1.3875202734456025,-5.462644795536278,-0.895868082881691,6.527600520440046,13.999982433874516,-36.1395768744747,2.283388356327298,7,2.1195068359375,3.0229034423828125,5.802574157714844,13.203453063964844,4.37799072265625,2,0.08308161057895624,-9.667105841019158,137.94126892089844,-3.444471552649869,137.31584167480472,-1.000008610891071,139.88703918457028,0.08308161057895624
3961,2015-07-09,143.50062561035156,144.05654907226562,138.35823059082028,138.84466552734378,1472236.0,0.03977855252478446,-1.0246902201463202,-22.33279660396678,58.755760718389226,46.9143482463358,-3.0928224266085067,-2.0138242073928723,-1.2234341050013313,5.809025068473261,16.114790294771865,6.0457916259765625,-0.7039209237076705,2.300187683105463,-2.287695314124079,6.888070680335005,0.0062461844906920305,4.594129181720234,0.8724345573945129,92.07936935840131,35.96767668479319,2.2939414986147764,7,-3.3356170654296875,-2.4669647216796875,0.31270599365234375,7.713584899902344,-2.6407012939453125,3,0.031476990112241365,1.4761864929578363,138.01075744628906,-9.667105841019158,137.94126892089844,-3.444471552649869,137.31584167480472,0.031476990112241365
3962,2015-07-10,147.32266235351562,148.0870819091797,144.4735107421875,145.51588439941406,1225676.0,0.026634286275114105,1.1666582800784984,0.38805701120495234,56.44766893633617,47.94397692420652,-6.863111698046595,-5.880101845507141,-5.124854721791564,1.9305991489011376,16.26101548669453,4.586456298828125,-0.5945624037180721,5.95891876220702,0.7522010237690608,11.165636500644979,3.3555598929880546,8.562277631425985,-11.0491943359375,93.08168110025811,39.715607600577414,2.603358869218976,7,-4.760185241699219,-5.142387390136719,-3.40509033203125,3.8915481567382812,-5.6983184814453125,4,0.001886806523252682,-1.0246902201463202,143.50062561035156,1.4761864929578363,138.01075744628906,-9.667105841019158,137.94126892089844,0.001886806523252682
3963,2015-07-13,150.1718292236328,150.44979858398438,148.29554748535156,148.29554748535156,1290685.0,0.019339637395910714,-1.2962981035099703,1.0384683596686062,59.41041977442876,49.54041484709734,-9.05185818087935,-8.658736679112678,-7.88527812470204,-0.9811534959096093,16.64890028302098,3.12713623046875,-0.5698022555911848,8.481474304199224,2.0081865290526935,14.954762079345755,5.244830416625945,11.718118191772504,-13.662088928222659,97.92744640281057,46.450889936686465,3.236643887573271,7,-6.4279937744140625,-6.8101959228515625,-6.584346771240234,1.0423812866210938,-8.269515991210938,0,-0.01943543879432552,1.1666582800784984,147.32266235351562,-1.0246902201463202,143.50062561035156,1.4761864929578363,138.01075744628906,-0.01943543879432552
3964,2015-07-14,151.3531951904297,151.7701416015625,149.61590576171875,150.38031005859375,993614.0,0.007866761515154863,1.384616034254153,0.5185176149116815,66.42854827595943,51.45306816516873,-9.207922689736137,-9.518082526555219,-8.926498733263742,-2.1966791444958744,16.349574615955724,2.15423583984375,-0.5263410644921009,9.148600769042957,1.379075623006429,16.918125915079486,5.263838196024693,13.033363342061222,-14.285852563476567,97.16984258835375,44.10790435073328,3.8847625730182638,7,-6.949188232421875,-7.331390380859375,-8.721221923828125,-0.13898468017578125,-11.813613891601562,1,-0.0385674764491839,-1.2962981035099703,150.1718292236328,1.1666582800784984,147.32266235351562,-1.0246902201463202,143.50062561035156,-0.0385674764491839
3965,2015-07-15,144.95994567871094,146.28028869628906,141.0684051513672,142.45823669433594,4154821.0,-0.04224059824885018,1.0270257438904253,2.571433052588654,53.024179089412776,52.22311405485097,-2.7802228600000376,-3.034103766559781,-2.4936281160343867,4.124887455575731,15.570360777120019,10.2847900390625,-0.24402592386380206,2.59899444580077,-5.264324957211954,10.462313848813494,-1.3326652557055922,6.530654147307132,-7.010435113281261,49.222777295517666,-2.0307443489111208,3.9316597015063555,7,-0.555938720703125,-0.938140869140625,-3.1097564697265625,6.254264831542969,-9.242416381835938,2,-0.021572415854788862,1.384616034254153,151.3531951904297,-1.2962981035099703,150.1718292236328,1.1666582800784984,147.32266235351562,-0.021572415854788862
3966,2015-07-16,143.77857971191406,145.5853729248047,143.22265625,144.8209686279297,1250518.0,-0.00814960271449916,-1.1935543278084715,-0.4166707328974334,51.976275322898964,53.17799458329945,-1.4702225907672073,-1.6471129781785976,-1.2564280895906563,5.27246625733369,14.903321594493468,2.3627166748046875,0.2115689222085848,1.233475494384777,-6.578799026455101,9.045750015224655,-2.672661766035162,5.139612754804716,-4.9998312843164285,25.324624402401657,-26.10562013867961,3.9061372604199445,7,0.62542724609375,0.24322509765625,-1.9283905029296875,7.435630798339844,-11.188171386718778,3,-0.009666471499117035,1.0270257438904253,144.95994567871094,1.384616034254153,151.3531951904297,-1.2962981035099703,150.1718292236328,-0.009666471499117035
3967,2015-07-17,145.09893798828125,145.6548614501953,142.66671752929688,143.77857971191406,953791.0,0.009183275276559044,1.457147876057893,-1.2666656907808063,57.66871799246978,54.76536874170023,-2.205451763720049,-2.5567190524581065,-2.511179439130899,3.8923679068615797,13.425327449780102,2.9881439208984375,0.283250902044216,2.2098487854003963,-5.4037497838440345,9.823447354644827,-1.5969504992218049,6.0166480700225975,-5.54070597024571,37.662419137975526,-14.83306772651035,3.8067992846222083,7,-0.6949310302734375,-1.0771331787109375,-3.248748779296875,6.115272521972656,-17.233978271484375,4,-0.0292146429922,-1.1935543278084715,143.77857971191406,1.0270257438904253,144.95994567871094,1.384616034254153,151.3531951904297,-0.0292146429922
3968,2015-07-20,144.95994567871094,145.72434997558594,144.12603759765625,145.30740356445312,719473.0,-0.0009579140378100925,1.705906666150011,-0.2631542452993725,59.61944118974189,56.60047782218009,-0.9701328397962641,-2.4387754698445008,-2.3046024672067915,3.975753327532516,13.73525325845959,1.5983123779296875,0.5358311474860784,2.0048393249511776,-5.658892154287059,9.668570804189415,-1.8270264146679551,5.83670506457031,-4.668999085663785,36.36363636363637,-18.533000014200432,3.831865739619123,7,-0.555938720703125,-0.938140869140625,-3.07501220703125,6.254264831542969,-13.411926269531222,0,-0.02301050673703786,1.457147876057893,145.09893798828125,-1.1935543278084715,143.77857971191406,1.0270257438904253,144.95994567871094,-0.02301050673703786
3969,2015-07-21,144.26502990722656,145.44639587402344,143.91757202148438,144.95994567871094,2832272.0,-0.004793846798374135,-1.2000131746519695,2.0,52.369656409706735,57.300074189927074,0.800303025626846,-1.8496372184858103,-1.5823875257337647,4.6060183985713365,14.55617540190538,1.5288238525390625,1.0641048590231605,1.3168724060058707,-6.341577717626393,8.975322529638134,-2.512352655810247,5.146097467821988,-3.2853316136684896,61.3333879835815,10.180761215677002,3.8292250618161288,7,0.7991561889648438,-0.24322509765625,-2.345348358154297,6.949180603027344,-12.578018188476562,1,-0.0163776119294059,1.705906666150011,144.95994567871094,1.457147876057893,145.09893798828125,-1.1935543278084715,143.77857971191406,-0.0163776119294059
3970,2015-07-22,143.29214477539062,144.19554138183594,142.8751983642578,143.84808349609375,686384.0,-0.006743735002596063,1.1111056894700888,0.8000087831013131,52.245857116457536,56.57675156749022,2.906820881585247,-0.7972175989923187,-0.639991321527134,5.467994044287934,14.851157778060681,1.38983154296875,1.8213330756170194,0.26754608154297443,-7.3716044818104365,7.906696644896385,-3.5520292001337452,4.087121363219694,-1.6650198833522722,20.4546248471692,-26.674533178714178,3.8195752816767072,7,3.1271286010742188,0.7296600341796875,-1.320343017578125,7.922065734863281,-9.450897216796847,2,-0.02618820091251073,-1.2000131746519695,144.26502990722656,1.705906666150011,144.95994567871094,1.457147876057893,145.09893798828125,-0.02618820091251073
3971,2015-07-23,144.75146484375,145.2379150390625,143.43112182617188,144.26502990722656,759339.0,0.01018422936335317,1.4761864929578938,-0.8749794148322995,58.454096031339056,56.79968791137943,1.836745010108018,-2.222725569184263,-2.0686657349275492,3.904014856187217,14.898520328426951,1.945770263671875,2.6521154395068436,1.6330528259277344,-6.044360098552147,9.310465750407616,-2.2056536363122063,5.471759288167675,-2.5157589491402064,68.18175013099783,20.148690103326395,3.838706462239944,7,1.6678085327148438,-0.7296600341796875,-2.7796630859375,6.462745666503906,-11.0491943359375,3,-0.0624099766909203,1.1111056894700888,143.29214477539062,-1.2000131746519695,144.26502990722656,1.705906666150011,144.95994567871094,-0.0624099766909203
3972,2015-07-24,144.95994567871094,146.76673889160156,144.19554138183594,144.54299926757812,538555.0,0.0014402675315650093,-3.625029162721122,0.8571473383732238,64.47367508684826,57.3622718349816,1.4056905628314382,-2.3491439458297805,-2.26808979971608,3.490052498800935,14.570262077862406,2.571197509765625,3.452263724118751,1.7129737854003793,-5.999025925531697,9.424973496332456,-2.1430260700656447,5.568973640866403,-2.152173641683987,53.57126052792547,-0.5154484315384664,3.8559998554660346,7,1.4593276977539062,-0.938140869140625,-2.9881439208984375,6.254264831542969,-14.176330566406222,4,-0.08533072564011224,1.4761864929578938,144.75146484375,1.1111056894700888,143.29214477539062,-1.2000131746519695,144.26502990722656,-0.08533072564011224
3973,2015-07-27,143.22265625,144.8209686279297,143.01417541503906,144.54299926757812,638135.0,-0.011984616995935338,-1.079995784148398,-3.166697163769442,59.595967997267486,56.60309624846027,2.2949104376577907,-0.36801375883038645,-0.48349706775883305,5.004123907435371,13.453044496661127,1.945770263671875,3.389446884537108,-0.19109649658201988,-7.739691196114734,7.357498202950694,-3.965393846348377,3.583200853184337,8.5474853515625,8.928543421320912,-48.71482552174615,3.774297349766362,7,0.694915771484375,0.7991485595703125,-1.9805221557617188,7.366127014160156,-12.369552612304716,0,-0.10722951895540711,-3.625029162721122,144.95994567871094,1.4761864929578938,144.75146484375,1.1111056894700888,143.29214477539062,-0.10722951895540711
3974,2015-07-28,144.61248779296875,145.86334228515625,143.22265625,143.5701141357422,584706.0,0.009703992226919311,-2.0400070264810504,-0.7894718594707038,61.445787594821375,57.53883052683901,-0.16946550708073005,-1.3567188485607176,-1.8245821948974879,3.4457119092316475,12.175968907706267,2.64068603515625,3.1666701020692187,0.8999198913574276,-6.31828936996348,8.118129152678335,-2.7091847393030264,4.5090245220178815,6.982534484863294,44.64271710660456,-17.756153114088455,3.6091046306604504,7,0.10424041748046875,-0.5906829833984375,-3.3703536987304688,5.976295471191406,-4.9339141845703125,1,-0.09034121868156009,-1.079995784148398,143.22265625,-3.625029162721122,144.95994567871094,1.4761864929578938,144.75146484375,-0.09034121868156009
3975,2015-07-29,145.86334228515625,146.55825805664062,144.75146484375,145.37689208984375,451988.0,0.008649699007863498,-1.079995784148398,0.46667544976797976,54.80224762171774,57.85282744892998,-1.4289681085112704,-2.5004291787695365,-3.0761179411090325,2.0429349810548842,11.907777774016989,1.945770263671875,2.594379021149848,2.0013671874999943,-5.267387588479096,9.270121963479085,-1.6330102004895366,5.635744575489525,5.560063055419931,75.92588074558407,16.567517490397336,3.6343773879895402,7,-1.1466140747070312,-1.8415374755859375,-4.377986907958984,4.725440979003906,-4.308502197265625,2,-0.09718912472670593,-2.0400070264810504,144.61248779296875,-1.079995784148398,143.22265625,-3.625029162721122,144.95994567871094,-0.09718912472670593
3976,2015-07-30,145.44639587402344,146.76673889160156,143.36163330078125,146.21080017089844,423359.0,-0.002858472900735376,2.6296314368433036,-1.5713927227101632,45.57380400954042,56.50894811749339,-0.838767865997113,-1.907633453518912,-2.6624716181092367,2.299553708465254,11.818774911932502,3.4051055908203125,1.6191813223815927,1.410691070556652,-5.833897104823421,8.655279245936725,-2.211603017133399,5.032985158246703,5.808824868041995,64.81490517549851,9.320696028269374,3.6222940876900394,7,-0.62542724609375,-1.424591064453125,-3.961040496826172,5.142387390136719,-7.088165283203153,3,-0.07978986516435449,-1.079995784148398,145.86334228515625,-2.0400070264810504,144.61248779296875,-1.079995784148398,143.22265625,-0.07978986516435449
3977,2015-07-31,147.11419677734375,147.11419677734375,145.30740356445312,145.30740356445312,587542.0,0.01146677367492055,1.0,-2.363661769402747,42.361134936700175,54.59135853382208,-2.448084043098845,-3.168693031740304,-4.256013400980635,0.506125649064785,11.067274651353861,1.806793212890625,1.5874357441417715,2.7171340942382756,-4.375536262788046,9.809804451264597,-0.8292010842748709,6.263469272751422,3.9762030581811416,100.0,47.81309499500954,3.54633517851316,7,-2.1194992065429688,-3.0923919677734375,-5.628841400146484,3.4745864868164062,-7.9220733642578125,4,-0.09116677087140745,2.6296314368433036,145.44639587402344,-1.079995784148398,145.86334228515625,-2.0400070264810504,144.61248779296875,-0.09116677087140745
3978,2015-08-03,146.0023193359375,147.7396240234375,145.6548614501953,146.97520446777344,490944.0,-0.007557920756547154,-1.50001372357069,-0.5384595895616924,36.58536212158422,52.83754805736403,-1.3106223128149281,-1.446860814473041,-3.1641559523898763,1.4912927186055924,9.827753670176465,2.0847625732421875,1.6678262264616137,1.1709327697753906,-5.113781920629862,7.455647460180643,-1.9714245754272497,4.313290114978031,4.9265560111776665,61.538253655109045,14.42004351471001,3.14235734520263,8,-0.6949081420898438,-1.9805145263671875,-4.516963958740234,4.586463928222656,-9.103424072265625,0,-0.10423604428239241,1.0,147.11419677734375,2.6296314368433036,145.44639587402344,-1.079995784148398,145.86334228515625,-0.10423604428239241
3979,2015-08-04,146.3497772216797,146.8362274169922,143.6396026611328,144.61248779296875,1220042.0,0.002379810727134446,1.3589674295526841,-1.7857086842641823,54.99997804234314,53.143561493573536,-1.4877081506802199,-1.1932538831846387,-3.572814388464508,1.0489269261114487,8.763268477282384,3.196624755859375,1.4235295488867905,1.0979652404785156,-4.309834632005874,6.505765112962905,-1.6059346957636933,3.8018651767207245,4.420804126793968,68.25377462393175,20.51769269873003,2.703899936242195,8,-0.9728775024414062,-1.945770263671875,-5.246623992919922,3.8568038940429688,-7.6440887451171875,1,-0.10588792055700369,-1.50001372357069,146.0023193359375,1.0,147.11419677734375,2.6296314368433036,145.44639587402344,-0.10588792055700369
3980,2015-08-05,149.47691345214844,151.49217224121094,146.48876953125,146.48876953125,848036.0,0.021367550329318252,-2.348836496775281,1.7200035132405251,67.9824569851362,54.202268266217665,-4.073663390866585,-3.6020068149505278,-6.600620219349139,-2.1869649934776305,7.453304956713171,5.14239501953125,1.1927749536033616,3.6517936706542855,-0.8847340398469328,8.188321381155504,1.3835298154036764,5.920057525904895,-6.462738037109375,75.21371210656798,23.624765710719345,2.268263855250606,8,-2.2237396240234375,-5.072906494140625,-8.373760223388672,0.7296676635742188,-12.230560302734375,2,-0.06555085743650113,1.3589674295526841,146.3497772216797,-1.50001372357069,146.0023193359375,1.0,147.11419677734375,-0.06555085743650113
3981,2015-08-06,148.01759338378906,150.2413330078125,147.87860107421875,149.47691345214844,553459.0,-0.009762845878046211,-1.7199971894322654,-0.4883700741966287,59.13043727308398,53.608575175799416,-2.3493835657126567,-1.8835042755349036,-5.072561343451667,-0.83600430862694,7.724511795633125,2.36273193359375,1.2932858535071716,1.9666252136230469,-2.53223814868619,6.465488575932284,-0.28280646753157157,4.216056894777665,-4.833858032226573,55.75233276204467,2.302559509470221,2.249431681154615,8,-0.7644195556640625,-3.61358642578125,-6.914440155029297,2.1889877319335938,-10.493270874023438,3,-0.04366206170601228,-2.348836496775281,149.47691345214844,1.3589674295526841,146.3497772216797,-1.50001372357069,146.0023193359375,-0.04366206170601228
3982,2015-08-07,147.6006317138672,149.89385986328125,147.6006317138672,148.22605895996094,569609.0,-0.00281697371501477,-6.333317068410266,0.4285744160271022,58.11965250552226,53.444540121161054,-1.6968950024218827,-1.5227207733852879,-4.628373042636184,-0.5786391018745576,7.659809984968947,2.2932281494140625,1.4834056252263395,1.5357650756835994,-2.981320676270485,6.052850827637684,-0.7227778002934429,3.7943079516606417,-4.25072762451174,50.442457240792336,-4.955087989344641,2.258542875977037,8,-0.24321746826171875,-3.196624755859375,-6.5669708251953125,2.2584915161132812,-13.272933959960966,4,-0.06261762579013797,-1.7199971894322654,148.01759338378906,-2.348836496775281,149.47691345214844,1.3589674295526841,146.3497772216797,-0.06261762579013797
3983,2015-08-10,147.253173828125,147.94808959960938,144.8209686279297,147.87860107421875,857611.0,-0.0023540406413419257,7.18185084637496,1.0,59.38863665782925,53.21596779482859,-0.8019130025052164,-1.4810676323650398,-4.239242846138751,-0.4121716536011206,7.001305283148045,3.1271209716796875,1.3532704480218456,1.3342399597167969,-2.7962196136276987,5.464699533061292,-0.7309898269554367,3.3994697463890304,-3.740424375732431,46.017690516996815,-8.272555001937064,2.0652297866722416,8,0.17372894287109375,-2.8491668701171875,-6.219512939453125,2.0500106811523438,-12.578018188476562,0,-0.054742795727092286,-6.333317068410266,147.6006317138672,-1.7199971894322654,148.01759338378906,-2.348836496775281,149.47691345214844,-0.054742795727092286
3984,2015-08-11,145.51588439941406,147.3921661376953,144.95994567871094,147.18368530273438,769181.0,-0.011797976121986409,1.3333308936008257,2.666658534205133,56.66667581570542,53.423126483049444,1.2035675671229171,-0.21451581520386753,-2.4572067290337998,1.174351860349816,6.038456877502402,2.432220458984375,0.9922511194097297,-0.11118392944337074,-3.3545041988846833,3.132136339997942,-1.732844064164027,1.5104762052772855,-1.843546491245121,10.41664760615182,-46.16440180129014,1.6216601347206496,8,1.9110183715820312,-1.11187744140625,-4.690700531005859,0.0347442626953125,-9.867843627929688,1,-0.059216828261099974,7.18185084637496,147.253173828125,-6.333317068410266,147.6006317138672,-1.7199971894322654,148.01759338378906,-0.059216828261099974
3985,2015-08-12,141.8328094482422,144.8209686279297,141.20738220214844,144.54299926757812,978717.0,-0.025310466732707426,1.212764367037454,1.625008005416236,42.27941621654785,53.05708339493916,4.754804815670724,3.396405274388485,1.2466621462075977,4.694809213725193,6.238407504098702,4.308502197265625,0.8162104315012471,-3.6379020690918082,-7.2921209439612085,0.01631680577759198,-5.465011506526508,-1.8107926316571081,9.65936279296875,6.923075623808164,-46.19986070685534,1.8271094374347066,8,4.5169677734375,2.571197509765625,-1.2508468627929688,1.87628173828125,-4.3084869384765625,2,-0.022047937877313517,1.3333308936008257,145.51588439941406,7.18185084637496,147.253173828125,-6.333317068410266,147.6006317138672,-0.022047937877313517
3986,2015-08-13,142.3887481689453,144.19554138183594,141.4853515625,143.29214477539062,631616.0,0.00391967643358293,1.0,0.3333333333333333,43.3213002113327,53.16376842545389,4.156641856942343,2.8785920777503122,0.702724480646026,4.000026616379586,6.449163711013273,2.7101898193359375,0.46345455263639224,-3.0124717712402287,-6.850422306532209,0.825478764051752,-4.931447038886205,-1.0934965035942525,8.897728271484368,13.600057616942191,-37.83586199838808,1.918975267645988,8,3.961029052734375,2.6754379272460938,-1.8067855834960938,0.7644119262695312,-7.5051116943359375,3,-0.0361151782402761,1.212764367037454,141.8328094482422,1.3333308936008257,145.51588439941406,7.18185084637496,147.253173828125,-0.0361151782402761
3987,2015-08-14,140.85992431640625,142.59722900390625,140.58195495605472,142.3887481689453,598379.0,-0.010736970948892033,1.0714246504442184,1.6923063930411282,43.79559821004988,53.96490576861674,5.2579267324993,4.293696588695184,2.2327522541441454,5.409665611618664,6.634084356551131,2.015274047851534,0.22664873039357758,-4.3293449401855355,-8.672527988244497,0.013838107873425542,-6.500936464215016,-2.157753416156055,10.2249702392578,3.773612264809146,-50.84820973065804,2.1715915240294827,8,5.1771392822265625,5.316123962402344,-0.260589599609375,2.2932357788085938,-3.89154052734375,4,-0.023680275442630738,1.0,142.3887481689453,1.212764367037454,141.8328094482422,1.3333308936008257,145.51588439941406,-0.023680275442630738
3988,2015-08-17,141.6243438720703,142.18026733398438,139.60906982421878,141.41586303710938,636903.0,0.0054268065198372906,2.894786718903446,-0.1363668120527382,41.88681621617591,52.50788778793149,4.254599900070929,3.44309867937568,1.5254900008384027,4.562583986926029,6.9259972617310455,2.5711975097655966,0.2899887100662113,-3.3981452941894474,-8.02530031236796,1.2290097239890656,-5.71172280327869,-1.0845677851002051,9.040433099609373,25.892960419390683,-28.752247710205715,2.3135775090892494,8,3.9262771606445312,4.0652618408203125,0.7470321655273438,1.5288162231445312,-8.964447021484375,0,-0.05152112919764118,1.0714246504442184,140.85992431640625,1.0,142.3887481689453,1.212764367037454,141.8328094482422,-0.05152112919764118
3989,2015-08-18,141.90231323242188,142.66671752929688,140.2344970703125,141.4853515625,573719.0,0.0019627230231171744,1.5000078420301448,2.0,38.64544969425515,49.248220311166925,3.6648066669223454,3.1400359963840287,1.2956449453502614,4.181647620838504,7.127904403567103,2.432220458984375,0.29719661775854433,-3.002040100097645,-7.827036609405269,1.8229564092099793,-5.414538354751443,-0.589541845443847,8.099121310410169,44.00015223953103,-7.624655688019935,2.4124982546538067,8,3.02288818359375,3.78729248046875,1.650421142578125,1.459320068359375,-7.713592529296875,1,-0.050930512886961044,2.894786718903446,141.6243438720703,1.0714246504442184,140.85992431640625,1.0,142.3887481689453,-0.050930512886961044
3990,2015-08-19,139.53958129882812,141.90231323242188,139.53958129882812,141.27688598632812,633621.0,-0.016650411679503985,-1.7199971894322654,-4.166581277903828,34.767032705848834,46.541175359251916,4.994962351796261,5.48862541785968,3.684518582422868,6.447710149713629,7.168597030755586,2.36273193359375,0.4579485941621897,-5.177143859863293,-10.529178094962731,0.1748903752361457,-7.853160977413012,-2.5011267423135735,9.838311360887133,0.0,-47.89270407440779,2.6760171175497205,8,5.1771392822265625,5.976295471191406,4.6733245849609375,4.4822235107421875,-10.979705810546903,2,-0.02788843488794701,1.5000078420301448,141.90231323242188,2.894786718903446,141.6243438720703,1.0714246504442184,140.85992431640625,-0.02788843488794701
3991,2015-08-20,135.717529296875,139.40060424804688,135.717529296875,138.84466552734378,915196.0,-0.027390450554442225,-1.3555577242119645,1.7999929735806797,23.54842365474107,42.69992770916512,7.698326322786784,9.063886146296937,7.417149952414462,10.20425612150683,7.794461874770968,3.822052001953125,0.05417502215152581,-8.547499084472662,-15.243358046631414,-1.8516401223139098,-11.895428565552038,-5.199569603393286,12.873298453969284,0.0,-39.59535998143102,3.3479294810793716,8,6.1152801513671875,7.887321472167969,8.495376586914062,8.304275512695312,-3.822052001953125,3,0.013312894968330546,-1.7199971894322654,139.53958129882812,1.5000078420301448,141.90231323242188,2.894786718903446,141.6243438720703,0.013312894968330546
3992,2015-08-21,132.59040832519528,135.64804077148438,132.52090454101562,133.84124755859378,1057153.0,-0.023041393310655578,-3.4999725531097328,0.3999951205230945,21.533978331231467,38.49385456176537,9.467994055560467,11.822967570452448,10.392026408095603,13.201528905824091,9.068250629979406,3.196624755859375,-1.003102705285528,-11.056143188476597,-19.530594887351413,-2.5816914896017806,-15.293369037914005,-6.818917339039189,14.713089580252074,0.6850489385122538,-34.64199610475392,4.2372258494374115,8,7.366127014160185,9.416130065917997,11.622497558593778,11.431396484375028,-3.891555786132784,4,0.017295581018120565,-1.3555577242119645,135.717529296875,-1.7199971894322654,139.53958129882812,1.5000078420301448,141.90231323242188,0.017295581018120565
3993,2015-08-24,127.86495971679688,129.74124145507812,126.4751205444336,128.83784484863278,2360844.0,-0.035639445327060426,1.349999176588772,0.7777859103384598,16.91547451738232,34.07705441750724,12.46481037563558,16.167794499287282,14.920622908194957,17.74392187146134,10.424816971331415,6.11528778076169,-2.0023833812605574,-15.013706970214855,-26.046801543905474,-3.9806123965242364,-20.530254257060164,-9.497159683369546,17.66462698491867,8.583706558794496,-21.645641171941705,5.516547286845315,8,7.783084869384766,11.11868667602539,16.347946166992188,16.156845092773438,-0.3474578857421875,0,0.07119561209285519,-3.4999725531097328,132.59040832519528,-1.3555577242119645,135.717529296875,-1.7199971894322654,139.53958129882812,0.07119561209285519
3994,2015-08-25,131.54801940917972,131.61752319335938,127.7259750366211,129.25479125976562,1747903.0,0.028804292438994183,2.1999761604527004,-2.3571417368529346,18.536602346791852,31.43896398753435,7.366735492965205,12.074878992947362,11.16233998133589,13.933981246629713,11.917564595690248,3.8915481567382812,-2.97320777468326,-10.677423858642555,-22.77402625933118,1.419178542046069,-16.725725058986853,-4.629122658298257,11.313942030516358,32.88283855231754,7.999040308309091,6.048301200344307,8,3.7873115539550497,7.43562698364255,12.664886474609347,12.473785400390597,-2.0152587890625,1,0.008452255278338594,1.349999176588772,127.86495971679688,-3.4999725531097328,132.59040832519528,-1.3555577242119645,135.717529296875,0.008452255278338594
3995,2015-08-26,131.68701171875,132.38192749023438,128.21241760253906,130.29716491699222,982458.0,0.0010565899068228912,1.999994510591813,0.6060656468537086,19.948885298542535,28.842028997224336,6.299692654601358,11.404069233742632,10.923545794518759,13.674285563179978,13.591884386923148,4.1695098876953125,-4.0454327260282525,-9.829615020751959,-22.667329308447677,3.008099266943759,-16.248472164599832,-3.4107578769040856,8.880791995609314,40.32260063783483,18.54440584565492,6.41885714384786,8,2.8839073181152344,7.296634674072266,12.85598373413086,12.334793090820312,-3.8915481567382812,2,0.018997385935964672,2.1999761604527004,131.54801940917972,1.349999176588772,127.86495971679688,-3.4999725531097328,132.59040832519528,0.018997385935964672
3996,2015-08-27,133.84124755859378,135.23109436035156,132.52090454101562,134.39718627929688,1101874.0,0.016358757114518507,1.4374897074161497,-0.39999999999998775,26.201931324242437,26.88717712102351,3.1351854597531315,8.786304893517894,8.74848938711881,11.375140939984902,14.675928928331444,3.5440826416015625,-4.993232759161742,-7.095121765136696,-20.230587620504934,6.040344090231528,-13.662854692820815,-0.5273888374525768,4.75358051197594,80.30296603297175,59.583230169079336,6.567732927684114,8,0.729671478271456,5.142398834228487,11.3792915344238,10.180557250976534,-5.976287841796903,3,-0.03945997341365526,1.999994510591813,131.68701171875,2.1999761604527004,131.54801940917972,1.349999176588772,127.86495971679688,-0.03945997341365526
3997,2015-08-28,133.7022705078125,134.4666748046875,132.65989685058594,134.188720703125,673802.0,-0.001038372350201211,2.4667115587305304,0.8750068617226116,26.39226494663174,25.16556031329638,2.4049855259674473,8.294224670190772,8.92508909250978,11.322546626164126,15.919651904160403,1.8067779541015625,-5.426357196036264,-6.563502502441395,-19.740354979395647,6.613349974512843,-13.151928740918521,0.02492373603573128,3.1957985090981538,82.53964796286017,62.33402685170242,6.588426238477122,8,0.8686485290527344,5.281375885009766,11.518268585205078,10.319534301757812,-2.2932281494140625,4,-0.013513556695995299,1.4374897074161497,133.84124755859378,1.999994510591813,131.68701171875,2.1999761604527004,131.54801940917972,-0.013513556695995299
3998,2015-08-31,130.78361511230472,133.42430114746094,130.01921081542972,132.65989685058594,841637.0,-0.021829512576132637,-1.0000000000000167,3.857089084065186,25.34884599711799,23.688159902503358,4.050076698638549,10.55545782651518,11.673486530361544,14.064001418417519,17.575443956889767,3.683059692382784,-6.0597028098355,-8.721222686767561,-22.256072460901947,4.813627087366839,-15.488647573834754,-1.953797799700368,4.655241118459145,40.74072568061186,18.49973165724493,6.767424887067199,8,3.4051017761230185,8.20003128051755,14.436923980712862,13.238189697265597,0.4169464111327841,0,-0.015940548603523563,2.4667115587305304,133.7022705078125,1.4374897074161497,133.84124755859378,1.999994510591813,131.68701171875,-0.015940548603523563
3999,2015-09-01,130.85310363769528,132.79887390136722,128.83784484863278,129.60224914550778,1115067.0,0.0005313243966447168,-1.8500065873260256,-0.6666666666666767,29.100537091619174,23.058549278700063,2.512665764018948,9.766188284021354,11.406394354378563,13.772643626363362,18.832044635792716,3.961029052734432,-6.664154795917909,-7.876900482177774,-21.535556624222153,5.781755659866619,-14.706228553199963,-1.0475724111555849,3.613571166992216,37.62370210619644,12.889691442644548,6.8293280710221955,9,2.0847587585449503,8.130542755126982,13.11658477783206,13.168701171875028,-1.9457702636718466,1,-0.025491193666114187,-1.0000000000000167,130.78361511230472,2.4667115587305304,133.7022705078125,1.4374897074161497,133.84124755859378,-0.025491193666114187
4000,2015-09-02,139.67857360839844,144.3345184326172,130.36666870117188,131.54801940917972,4740239.0,0.0674456296821131,-1.6622528305069464,6.499999999999977,46.07646924203184,25.561665455065704,-7.030328935038426,0.17814705266619058,2.5669295340527185,4.744412736157216,19.274776874085262,13.967849731445312,-7.136919046978932,1.4384864807128963,-11.266738858121187,14.143711819546965,-4.914126188704131,7.791099150129924,-13.203453063964844,69.95519845606992,42.00295531070125,6.352612669417036,9,-4.273754119873047,-0.6949272155761719,4.690692901611328,4.343231201171875,-7.505126953125,2,-0.07263685994335778,-1.8500065873260256,130.85310363769528,-1.0000000000000167,130.78361511230472,2.4667115587305304,133.7022705078125,-0.07263685994335778
4001,2015-09-03,141.55484008789062,142.45823669433594,140.02603149414062,142.45823669433594,1179144.0,0.013432743698775562,4.384579005151592,-0.1111113196357662,50.996012625228765,28.835224821065406,-8.930648357081623,-2.3263931546903223,0.6623374246468643,2.616538838064571,19.74143491267059,2.7796630859375,-7.57876491226159,3.6378906250000114,-8.327477527921332,15.60325877792134,-2.344793451460646,9.620574701460669,-14.72253158569336,82.06274185448855,48.94315638993136,5.982684076460665,9,-6.150020599365234,-2.5711936950683594,2.8144264221191406,2.4669647216796875,-6.740707397460909,3,-0.09720173833219536,-1.6622528305069464,139.67857360839844,-1.8500065873260256,130.85310363769528,-1.0000000000000167,130.78361511230472,-0.09720173833219536
4002,2015-09-04,138.35823059082028,140.02603149414062,137.38534545898438,139.95654296875,1148903.0,-0.022582127852961986,2.0400070264810504,1.7692255721645447,45.62383566976279,32.02504272688546,-5.397429645728778,0.14998630151114867,3.8085745400497615,5.506001172367775,20.460635146560442,4.16949462890625,-7.8471058200562425,0.9034011840820142,-10.167733351856214,11.974535720020242,-4.632166083887114,6.438968452051142,-11.175877890014618,61.435027914808025,26.269402596564895,5.5355672679691175,9,-2.3279838562011435,0.6254158020019815,6.063156127929716,5.663574218750028,-1.459335327148409,4,-0.07584132023960422,4.384579005151592,141.55484008789062,-1.6622528305069464,139.67857360839844,-1.8500065873260256,130.85310363769528,-0.07584132023960422
4003,2015-09-07,139.19212341308594,139.33111572265622,137.59381103515622,139.33111572265622,670588.0,0.006027056133232955,23.99857284005853,0.08696191776373524,46.42200282428402,35.12342055771792,-4.979209317131449,-1.3900535036394785,3.013610571029176,4.345609901429498,21.452713990574846,1.7373046875,-7.483627932607163,2.1403465270996094,-7.974459764051716,12.255152818250949,-2.9170566184760673,7.197749672675286,-11.666727397644038,66.81613643300945,31.41440627595769,5.057403145575669,9,-2.9186553955078125,-0.20847702026367188,5.316127777099609,4.829681396484375,-3.6830596923828125,0,-0.05591610260581592,2.0400070264810504,138.35823059082028,4.384579005151592,141.55484008789062,-1.6622528305069464,139.67857360839844,-0.05591610260581592
4004,2015-09-08,136.89889526367188,140.720947265625,136.69041442871094,139.74806213378906,1361039.0,-0.016475272401789254,-1.4680797387514073,20.498737512354616,46.50735219920162,38.07436132445781,-2.0642121350679474,0.23664426732506172,5.360247639283756,6.285703625765336,22.392237655567577,4.0305328369140625,-6.789428494526135,0.27796783447266193,-9.019896511867728,9.575832180813038,-4.370964338697519,4.926900007642843,-9.037316799886469,46.76615719736901,6.60187840540231,4.648932173170189,9,-0.312713623046875,2.0847511291503906,7.765712738037109,7.1229095458984375,-4.65594482421875,1,-0.041624395355851385,23.99857284005853,139.19212341308594,2.0400070264810504,138.35823059082028,4.384579005151592,141.55484008789062,-0.041624395355851385
4005,2015-09-09,138.7056884765625,140.58195495605472,138.35823059082028,139.33111572265622,899308.0,0.013198011637790552,-2.36840402172651,0.2195123257445421,54.174778227164616,41.182455424782496,-3.096316247799905,-1.9145995862206178,3.4923026281420846,4.198162962613736,22.438129687398117,3.683059692382841,-5.305856049412512,2.24111709594726,-6.789035981144309,11.271270173038843,-2.2739594425985388,6.756193634493059,-10.51465121340047,34.93994708994709,-9.879160419961885,4.51507653854579,9,-2.1195068359375,0.2779579162597656,6.184764862060547,5.3161163330078125,2.571197509765625,2,-0.0706413356954334,-1.4680797387514073,136.89889526367188,23.99857284005853,139.19212341308594,2.0400070264810504,138.35823059082028,-0.0706413356954334
4006,2015-09-10,137.24635314941406,138.01075744628906,135.57855224609378,137.38534545898438,1314335.0,-0.010521092128063847,2.5000384264900837,0.22223577632478808,56.82280630986383,44.56362668736385,-1.2328149745985684,-0.9067630521251999,4.90139136394825,5.453071970004373,22.689401865026873,3.1271362304687216,-4.0716154651771035,1.0389015197753793,-7.563735867951465,9.641538907502223,-3.262417174088057,5.3402202136388155,-8.732446262862936,32.432376295205735,-17.22709572383392,4.301318693863426,9,-0.6601715087890625,1.1118736267089844,8.582237243652344,6.77545166015625,8.200042724609375,3,-0.03696204946602821,-2.36840402172651,138.7056884765625,-1.4680797387514073,136.89889526367188,23.99857284005853,139.19212341308594,-0.03696204946602821
4007,2015-09-11,137.52432250976562,137.73280334472656,135.78703308105472,137.59381103515622,583111.0,0.002025331485849824,10.199543298787821,0.4999451092324226,66.27636466856724,49.111128761969326,-1.0187428005642687,-1.525661694156895,4.642577875988252,5.017929430180175,22.738742497832202,1.9457702636718466,-2.860586860193365,1.4836509704589957,-6.864785283501334,9.832087224419325,-2.6905671565211833,5.657869097439175,-8.694003392293183,37.837821798629975,-16.314484651668856,4.1742181269801675,9,-0.938140869140625,0.6601676940917969,8.304267883300781,6.4974822998046875,8.130538940429688,4,-0.01970698542538507,2.5000384264900837,137.24635314941406,-2.36840402172651,138.7056884765625,-1.4680797387514073,136.89889526367188,-0.01970698542538507
4008,2015-09-14,134.32769775390622,137.80229187011722,134.04972839355472,137.59381103515622,773105.0,-0.023244068376576887,1.037733973004486,47.002195871780316,54.7619184543454,51.962393357827786,3.054714503876113,1.1555331537737459,7.9044984603316095,8.061608094219253,22.686112007682947,3.7525634765625,-1.9838457511093281,-1.3481414794922273,-9.297357564003534,6.601074605019065,-5.32274952174788,2.626466562763426,-5.1872946501308945,4.166695257372709,-50.50006230622138,3.9746080422556482,9,3.0228958129883097,2.883907318115263,11.553012847900419,9.694107055664091,9.520385742187528,0,0.019141231129235825,10.199543298787821,137.52432250976562,2.5000384264900837,137.24635314941406,-2.36840402172651,138.7056884765625,0.019141231129235825
4009,2015-09-15,134.67515563964844,135.43955993652344,132.72938537597656,134.25820922851562,814838.0,0.0025866436449970553,1.7857305300469741,-0.1276582822544476,55.08274108961077,52.963090229781,3.6949983972412213,0.25178241907570964,7.6075576783849215,7.588301853442573,22.8938844793226,2.710174560546875,-1.0523944573265283,-0.6393257141113224,-8.034537131358235,6.755885703135604,-4.336931422734779,3.0582799945121337,-5.230870229296272,24.77877137960374,-30.392831066550258,3.697605708623463,9,2.9186553955078125,2.2584877014160156,11.240299224853516,9.346649169921875,9.242416381835938,1,0.006191996416072376,1.037733973004486,134.32769775390622,10.199543298787821,137.52432250976562,2.5000384264900837,137.24635314941406,0.006191996416072376
4010,2015-09-16,135.64804077148438,136.48194885253906,134.953125,135.78703308105472,648541.0,0.00722393916840236,1.0,-0.33335773101562166,53.201983764284606,53.20819813412054,2.3359021007171066,-1.08312810326305,6.69529604822435,6.466208450114152,22.841925458466257,1.806793212890625,0.26590752431783926,0.5281364440917855,-6.598921847827768,7.655194736011339,-3.0353927018680054,4.091665590051576,-5.905950700686901,55.263203513232405,3.1354465143853574,3.563529145959777,9,1.0771255493164062,3.814697265625e-06,10.267414093017578,8.373764038085938,11.883102416992188,2,-0.025102392284216957,1.7857305300469741,134.67515563964844,1.037733973004486,134.32769775390622,10.199543298787821,137.52432250976562,-0.025102392284216957
4011,2015-09-17,137.52432250976562,138.14974975585938,135.37007141113278,136.2039794921875,705434.0,0.013831985538531155,1.16216633235614,-9.499396201556955,56.38051706025779,54.403384955286654,-0.19247418804826566,-2.96934914990581,4.7257083579068535,4.441237379039933,21.785812049736965,2.779678344726591,1.4858543978455145,2.3140785217285043,-4.890260895943555,9.518417939400564,-1.2880911871075114,5.91624823056452,-7.490383871731751,88.46152763428663,38.520848266960286,3.6021697088360267,9,-0.7991561889648438,-2.1195030212402344,7.852569580078125,6.4974822998046875,11.466156005859375,3,0.02728654399512509,1.0,135.64804077148438,1.7857305300469741,134.67515563964844,1.037733973004486,134.32769775390622,0.02728654399512509
4012,2015-09-18,134.88363647460938,137.31584167480472,134.39718627929688,137.31584167480472,1044486.0,-0.01920159275802824,1.4000075283725213,-1.8421010054316638,56.90867606442081,55.56857087085741,2.127207269082362,-0.15605222142107777,7.117265153015012,6.967410080345246,20.162713222915833,3.12713623046875,1.5078827699868498,-0.4412689208984375,-7.542300638586056,6.659762796789181,-3.9917847797422326,3.1092469379453576,-4.563686240683836,39.74365831618477,-10.89145231838878,3.5505158588438066,9,1.8415298461914062,0.5211830139160156,10.823345184326172,9.138168334960938,12.716995239257812,4,0.07831016182161132,1.16216633235614,137.52432250976562,1.0,135.64804077148438,1.7857305300469741,134.67515563964844,0.07831016182161132
4013,2015-09-21,136.9683837890625,137.31584167480472,133.84124755859378,134.32769775390622,562494.0,0.015455894939825132,1.083338670277455,-1.0857167951718028,59.64912956530993,57.02876835598055,-0.34212842291958623,-1.6061746889777169,4.710625822444882,4.8467942920854625,17.62345253496492,3.4745941162109375,1.1985537186670285,1.188307189941412,-5.00886890079218,7.385483280675004,-1.910280855425384,4.286895235308208,-6.368142191163116,78.20504519619739,24.85318193202015,3.0985880453667947,9,-0.312713623046875,-1.5635643005371094,9.138172149658203,7.0534210205078125,9.103439331054688,0,0.06341958210232201,1.4000075283725213,134.88363647460938,1.16216633235614,137.52432250976562,1.0,135.64804077148438,0.06341958210232201
4014,2015-09-22,132.65989685058594,136.75991821289062,132.52090454101562,136.75991821289062,814089.0,-0.03145606905248899,1.0678007733560602,-1.552634924303693,37.0843759968013,55.12983477482907,3.689848688999689,2.9406510291284462,8.602434251256568,9.111748484031665,15.68542757888068,4.447479248046875,1.2398229491797679,-3.1757736206054688,-9.231429691888337,2.8798824506773997,-6.203601656246889,-0.14794558496404875,-1.7849697159921902,2.469286403608644,-46.767217377730724,3.027828035641432,9,2.6754302978515625,2.744922637939453,12.960216522216797,11.361907958984375,14.94073486328125,1,0.0843373687988691,1.083338670277455,136.9683837890625,1.4000075283725213,134.88363647460938,1.16216633235614,137.52432250976562,0.0843373687988691
4015,2015-09-23,134.188720703125,134.74464416503906,132.03446960449222,132.38192749023438,672682.0,0.011524385958636474,-1.1666585342051596,-0.4406789753590449,36.26944478891608,52.84612793916821,1.6236562640336842,1.6958033573694138,6.8722110208853735,7.533415300071198,13.933226024082867,2.7101745605468466,1.1990532898193464,-1.7720352172851506,-7.564503218825166,4.020432784254865,-4.668269218055144,1.124198783484843,-3.0446017425707907,35.2273492842543,-9.449679590398887,2.8962340007700016,9,0.9033889770507812,1.2160987854003906,11.118682861328125,9.833084106445312,14.871246337890625,2,0.07250125992245793,1.0678007733560602,132.65989685058594,1.083338670277455,136.9683837890625,1.4000075283725213,134.88363647460938,0.07250125992245793
4016,2015-09-24,128.55987548828122,134.953125,127.23953247070312,134.11921691894528,1858051.0,-0.04194723062675931,1.1346130702919144,-3.0769107338907187,33.254143142138204,49.17699221400943,6.583019649370783,7.282048760698245,12.268181548654411,13.093941762626997,13.3114274967353,7.713592529296875,1.164965971675315,-7.136811828613304,-13.758329022933424,-0.5152946342931841,-10.447570425773364,-3.826053231453244,15.774642944335966,13.10343887661414,-28.237109074271324,3.3107585971600577,9,4.134765625000028,6.844944000244169,16.556423187255888,15.461929321289091,20.08314514160159,3,0.1475675643597263,-1.1666585342051596,134.188720703125,1.0678007733560602,132.65989685058594,1.083338670277455,136.9683837890625,0.1475675643597263
4017,2015-09-25,131.89547729492188,132.52090454101562,129.32427978515622,129.94970703125,799587.0,0.02594590103616512,1.0000000000000178,-0.3500001372355813,38.51202891301835,47.37144893163976,2.6429307121517525,4.009726974463575,8.691098061846816,9.705395135515346,12.65602620432812,3.9610290527344034,0.6903715447517413,-3.7108703613281193,-10.494280486840694,3.072539764184455,-7.102575424084392,-0.3191652985718463,12.097141418457028,46.20684746676426,7.754650549026238,3.3917050627562806,9,0.799163818359375,3.5093421936035156,10.823352813720703,11.848358154296875,16.956008911132812,4,0.1296102153865233,1.1346130702919144,128.55987548828122,-1.1666585342051596,134.188720703125,1.0678007733560602,132.65989685058594,0.1296102153865233
4018,2015-09-28,128.6988525390625,131.96498107910156,128.62936401367188,131.61752319335938,664701.0,-0.02423604524900902,-1.1818190891579252,-1.5000078420301448,37.44679936575039,45.41189985121083,5.539693937206465,7.4227254386203185,11.60859807256864,12.831058881237993,11.552676352670487,3.3356170654296875,0.0927702784387634,-6.803256988525391,-13.952891197438788,0.3463772203880069,-10.378074092982075,-3.228439884068706,14.958704449462886,15.328371222320525,-21.160387240292906,3.574817104456693,9,3.99578857421875,6.705966949462891,12.282684326171875,13.446670532226562,20.361114501953125,0,0.14686828050054013,1.0000000000000178,131.89547729492188,1.1346130702919144,128.55987548828122,-1.1666585342051596,134.188720703125,0.14686828050054013
4019,2015-09-29,127.51750183105469,128.55987548828122,126.1276626586914,127.03105926513672,1113874.0,-0.009179186019931729,-1.1212060722804738,-0.16666579533453926,32.53795082908118,43.115896191743786,6.256942039177886,8.79214624297532,12.513744329224664,13.917214936973807,10.350729492702339,2.5711898803710938,-0.9307854805394129,-7.817827606201178,-15.55551965444161,-0.08013555796074456,-11.686673630321394,-3.948981582080961,15.811694667114239,15.748060765700385,-20.071742077361634,3.8688460241202196,9,4.621204376220703,7.713588714599609,9.798343658447266,11.60512924194336,22.376358032226562,1,0.1455041152989709,-1.1818190891579252,128.6988525390625,1.0000000000000178,131.89547729492188,1.1346130702919144,128.55987548828122,0.1455041152989709
4020,2015-09-30,129.53276062011722,132.38192749023438,128.90733337402344,129.67173767089844,1377703.0,0.015803781913266368,-4.000021957753282,-0.2857008422339791,38.16630351426043,41.092094686632954,3.668822446207713,6.30086455437737,10.271367628675847,11.794212268069117,11.446403205207226,4.8644256591796875,-1.2948141276840772,-5.295278167724575,-13.16327571269619,2.57271937724704,-9.229276940210383,-1.3612793952387676,13.108374524472623,38.58265810605588,2.237938228131995,3.9339987724858094,9,2.188991546630831,5.698329925537081,7.6267280578613,9.589870452880831,21.264495849609347,2,0.139484953514871,-1.1212060722804738,127.51750183105469,-1.1818190891579252,128.6988525390625,1.0000000000000178,131.89547729492188,0.139484953514871
4021,2015-10-01,127.79546356201172,131.47853088378906,127.23953247070312,131.06158447265622,890346.0,-0.013412028353201655,1.0677971778778073,23.501152832679175,35.71427131055371,38.73716082509217,4.337037203660657,7.330319682159427,11.709631107135579,13.434761202128868,12.710296743218391,4.2389984130859375,-1.774682806132688,-6.344606399536133,-14.14193140581142,1.4527186067391398,-10.243268902673776,-2.4459438963984894,14.185132683142172,26.0869357677735,-9.652980193882382,3.898662503137638,10,3.926288604736328,7.435626983642578,8.981819152832031,11.327167510986328,23.97467803955078,3,0.16639482252580495,-4.000021957753282,129.53276062011722,-1.1212060722804738,127.51750183105469,-1.1818190891579252,128.6988525390625,0.16639482252580495
4022,2015-10-02,127.86495971679688,129.81072998046878,126.3361358642578,129.11581420898438,808293.0,0.0005438076818073956,1.6315844215878643,0.3829786240034418,39.55055819404191,36.50398622828461,3.539452455011485,6.782108930074571,11.329022510762115,13.255733233252386,13.685809379417188,3.47459411621098,-2.299565866792136,-5.75044670104981,-13.76189258884014,2.26099918674052,-9.756169644944976,-1.7447237571546452,13.481519184898502,27.777798108956414,-11.462031292379844,4.005722943895163,10,3.5788307189941406,7.366130828857422,8.912322998046875,11.257671356201172,22.237380981445312,4,0.16250003878393615,1.0677971778778073,127.79546356201172,-4.000021957753282,129.53276062011722,-1.1212060722804738,127.51750183105469,0.16250003878393615
4023,2015-10-05,131.40904235839844,131.96498107910156,129.32427978515622,129.32427978515622,783920.0,0.027717387542695038,-1.5333352851192976,-1.6666707328974562,45.213850425670564,37.40726116482564,-0.9791185648974192,2.7669010449091616,7.564602112448171,9.650464792556392,14.488834368931014,4.1000213623046875,-3.0654326693934877,-1.8172100067138786,-9.43450282799418,5.800082814566423,-5.6258564173540435,1.9914364039262864,9.328683893576795,84.4444525769159,41.58360370165619,3.808646410640154,10,-0.8686485290527344,3.8220481872558594,5.3682403564453125,7.713588714599609,17.92889404296875,0,0.1327339697072336,1.6315844215878643,127.86495971679688,1.0677971778778073,127.79546356201172,-4.000021957753282,129.53276062011722,0.1327339697072336
4024,2015-10-06,131.2005615234375,132.31243896484378,130.71412658691406,131.33955383300778,589103.0,-0.0015865029621959792,-1.8750188699960713,-0.06667057023866449,43.33332723397697,38.19213699205463,-1.1168641589503068,2.6631282331605064,7.500974458324208,9.788159129606555,15.603942950959587,1.598312377929716,-3.7157032930025764,-1.740774154663086,-9.204391582937717,5.722843273611545,-5.4725828688004015,1.9910345594742296,8.952762184806375,80.45969758995707,37.54968740251705,3.7318087141373177,10,-0.6601676940917969,4.030529022216797,5.3856201171875,7.922069549560547,18.06787109375,1,0.1361229350713391,-1.5333352851192976,131.40904235839844,1.6315844215878643,127.86495971679688,1.0677971778778073,127.79546356201172,0.1361229350713391
4025,2015-10-07,128.90733337402344,131.61752319335938,128.90733337402344,131.61752319335938,787347.0,-0.017478798282463126,1.0,19.498847293889156,37.24278784899623,38.63531973726108,0.38935988797121013,4.410793926276256,9.449511371189772,11.964369195987445,16.908429153228028,2.7101898193359375,-4.772052162445505,-3.5440845489501953,-10.69430063059798,3.6061315326975745,-7.119192589774087,0.031023491873696685,10.68496389223833,43.02321128112682,5.6324648291246575,3.5751080408238867,10,0.4169502258300781,6.323757171630859,7.0534210205078125,10.21529769897461,17.372955322265625,2,0.16280320087272004,-1.8750188699960713,131.2005615234375,-1.5333352851192976,131.40904235839844,1.6315844215878643,127.86495971679688,0.16280320087272004
4026,2015-10-08,132.17344665527344,132.451416015625,128.83784484863278,129.04632568359378,1533258.0,0.025336908271722525,-1.0392138290314776,-1.1538383582467593,46.06059167754941,39.474048933320084,-2.5817631487074664,0.7854134502294414,5.882994073978239,8.600151664028914,17.61261107635292,3.613571166992216,-4.663280498609055,-0.024325942993158378,-6.808916808409833,6.7602649224235165,-3.41662137570151,3.3679694897151933,6.880265226685509,95.45451142922019,55.9505435804596,3.3922954327083406,10,-2.8839073181152344,2.1195030212402344,5.020786285400391,6.949184417724609,12.7864990234375,3,0.14090432144836607,1.0,128.90733337402344,-1.8750188699960713,131.2005615234375,-1.5333352851192976,131.40904235839844,0.14090432144836607
4027,2015-10-09,134.81413269042972,135.43955993652344,132.52090454101562,133.7022705078125,1455343.0,0.019978945105695534,1.4705927939913332,0.355554579655422,46.918481558602615,40.526458065859224,-5.324865620390511,-2.1805201359836985,2.912628911320411,5.9045702008463365,18.05477713520609,3.26611328125,-4.595879887081594,2.751869583129917,-3.684076304608908,9.187815470868756,-0.46610336073950975,5.969842526999344,3.7225372225985325,90.52629145960985,53.607845058831046,3.2179729438694173,10,-4.030521392822294,-1.3898277282715128,2.380100250244112,4.308498382568331,10.145812988281222,4,0.12577322994814222,-1.0392138290314776,132.17344665527344,1.0,128.90733337402344,-1.8750188699960713,131.2005615234375,0.12577322994814222
4028,2015-10-12,136.89889526367188,137.03787231445312,134.81413269042972,134.953125,1490550.0,0.015463976451410621,1.0000137236334437,1.7500102927250571,56.47557896464207,43.186194525365984,-6.843830567405945,-4.282336013445217,0.5514596816144604,3.735422989977309,18.01767836823303,2.223739624023409,-3.886621102173166,4.708072280883783,-2.0147390221717387,11.430883583939291,1.3466666293560365,8.06947793241153,1.1414143591829031,98.30516359413991,54.67331559886515,3.3614056515277553,10,-5.211891174316406,-3.474590301513672,0.6080513000488281,2.223735809326172,12.508529663085938,0,0.09644669088921454,1.4705927939913332,134.81413269042972,-1.0392138290314776,132.17344665527344,1.0,128.90733337402344,0.09644669088921454
4029,2015-10-13,135.50906372070312,137.52432250976562,133.42430114746094,137.03787231445312,1002998.0,-0.010152248053513446,2.277776422367522,-0.7857086842641823,52.02558420769998,44.726114602414825,-4.694901557591663,-2.97959215541664,1.6318343777711561,5.009739756245239,17.83276112337279,4.1000213623046875,-3.5818843976882135,3.276545333862316,-3.521069632375003,10.07416030009965,-0.12226214925635759,6.67535281698099,2.0547400235851114,76.80004637461208,30.778857838033503,3.3988074831186657,10,-3.5788345336914062,-2.084758758544922,2.1194934844970703,3.613567352294922,14.94073486328125,1,0.10205127465987562,1.0000137236334437,136.89889526367188,1.4705927939913332,134.81413269042972,-1.0392138290314776,132.17344665527344,0.10205127465987562
4030,2015-10-14,132.24295043945312,134.39718627929688,130.15818786621094,132.10395812988278,3034509.0,-0.024102544815612914,-1.103443184614511,-0.09091544235070527,56.09197090682221,46.990303446444656,-1.121898420847458,0.019331625970806954,4.443345589645503,8.202310048929746,18.170377169076065,5.3508758544921875,-3.034880166388689,0.1806865692138615,-6.42458305750759,6.785956195935313,-3.1219482441468642,3.4833213825745872,5.2813720703125,39.20007307514639,-10.531210827174675,3.302634813360728,10,-0.31272125244140625,1.1118583679199219,5.541963577270508,6.879680633544922,18.832275390625,2,0.1287439679858733,2.277776422367522,135.50906372070312,1.0000137236334437,136.89889526367188,1.4705927939913332,134.81413269042972,0.1287439679858733
4031,2015-10-15,141.27688598632812,143.70909118652344,132.72938537597656,133.07684326171878,3186679.0,0.06831317296577666,-1.468748070127286,58.99637720934112,63.05611440759487,49.602031914617214,-8.987519920085049,-9.19024538951436,-4.9025443709209355,-0.8611504375780896,18.793840835120353,11.466140747070312,-1.9316037251676335,9.02699394226073,1.605664411404149,16.448323473117313,5.316329176832426,12.737658707689036,-15.149223327636719,82.05134268392653,30.557549247613736,3.7106647654282927,10,-5.00341796875,-6.358509063720703,-3.491971969604492,-2.154254913330078,11.466140747070312,3,0.035415578953553295,-1.103443184614511,132.24295043945312,2.277776422367522,135.50906372070312,1.0000137236334437,136.89889526367188,0.035415578953553295
4032,2015-10-16,145.44639587402344,146.8362274169922,141.6243438720703,143.0836639404297,1978024.0,0.029513036464427822,1.0270257438904253,0.28813653939910555,72.6930580642173,52.65527720778907,-11.623129721343531,-13.204865942593415,-9.328548449942673,-5.055102313781845,19.4227257613435,5.5593414306640625,-1.004769524024482,12.668365859985357,3.228872828007951,22.107858891962763,7.948619343996654,17.38811237597406,-18.96710464477539,91.66669716343462,34.12769525298404,4.719746515988707,10,-7.6093597412109375,-8.96445083618164,-7.974191665649414,-6.323764801025391,7.296630859375,4,-0.0033445324814637134,-1.468748070127286,141.27688598632812,-1.103443184614511,132.24295043945312,2.277776422367522,135.50906372070312,-0.0033445324814637134
4033,2015-10-19,145.6548614501953,147.32266235351562,144.75146484375,145.72434997558594,1099099.0,0.0014332811405821655,-1.7407371263133926,-0.029410245149957378,75.24177871667749,56.2006607058669,-10.72630006616555,-13.417096975190304,-9.785172863916074,-5.278169288606705,19.989977305831882,2.571197509765625,0.2836853437818547,12.442507553100597,1.5099380116747056,23.37507709452649,6.9762227823876515,17.908792323813543,-18.361292773437498,90.28341412634646,26.323871814284665,5.466284770712943,10,-7.574607849121094,-8.929698944091797,-8.269525527954102,-6.532230377197266,3.12713623046875,0,-0.004770975472878303,1.0270257438904253,145.44639587402344,-1.468748070127286,141.27688598632812,-1.103443184614511,132.24295043945312,-0.004770975472878303
4034,2015-10-20,143.84808349609375,146.48876953125,142.45823669433594,145.93283081054688,975783.0,-0.012404515277503192,1.5217428661441377,30.001317523056652,70.03893003700334,59.84467650453436,-7.752009349278893,-11.308968155898526,-8.196658563426752,-3.4855514716292646,20.112206116204025,4.0305328369140625,1.4372374430876107,10.076320266723627,-1.8381103819529017,21.990750915400156,4.1191049423853485,16.03353559106189,-15.35276919873047,79.75714980384765,12.067621442403038,5.957215324338265,10,-5.767829895019531,-7.122920989990234,-6.566984176635742,-4.725452423095703,7.296630859375,1,0.03864730968636798,-1.7407371263133926,145.6548614501953,1.0270257438904253,145.44639587402344,-1.468748070127286,141.27688598632812,0.03864730968636798
4035,2015-10-21,143.91757202148438,145.30740356445312,142.80569458007812,143.84808349609375,1659858.0,0.00048306882998905287,-1.3225623663073196,-0.033331869483114486,73.673492296548,62.91277657331198,-6.111020624205224,-11.185722359450637,-8.369368723735107,-3.560063062033578,20.13396068643143,2.501708984375,2.2260918377206735,9.659366226196283,-3.091781743610511,22.410514196003092,3.283792241292872,16.03494021109968,-14.292616840751947,76.66671894686763,3.561290239015989,6.375573984903403,10,-5.177146911621094,-7.192409515380859,-6.653844833374023,-4.794940948486328,9.242416381835938,2,0.045388665683748775,1.5217428661441377,143.84808349609375,-1.7407371263133926,145.6548614501953,1.0270257438904253,145.44639587402344,0.045388665683748775
4036,2015-10-22,147.53114318847656,147.67013549804688,143.84808349609375,143.91757202148438,929728.0,0.02510861680221188,-1.0370435129123683,52.0024154589372,76.15528512733636,66.16131030317129,-8.176893017413306,-14.024166598377576,-12.064222028089944,-7.165462528111732,19.362793188567114,3.822052001953125,3.2836166868520706,12.324374008178722,-1.425384863970578,26.074132880328037,5.449494572104072,19.199253444253372,-16.844325577377134,97.70100727631575,18.08277093591039,6.8748794360746555,10,-8.616981506347656,-10.632244110107422,-11.344537734985352,-8.408512115478516,5.4898529052734375,3,0.024022606786648915,-1.3225623663073196,143.91757202148438,1.5217428661441377,143.84808349609375,-1.7407371263133926,145.6548614501953,0.024022606786648915
4037,2015-10-23,148.990478515625,149.54640197753906,147.53114318847656,148.43453979492188,895075.0,0.009891710289834155,1.4166880146386094,0.1538474531182042,74.75540380448118,68.1924019520423,-8.285106695142474,-14.901108667205364,-13.540271647459576,-8.604728629031285,18.66316988762362,2.0152587890625,4.936936628557476,12.928959274291998,-2.026619960681842,27.88453850926585,5.451169656805064,20.406748891778932,-16.944995473569776,92.15701892235163,12.606083843189168,7.477789617486924,10,-9.13818359375,-11.153446197509766,-12.925485610961914,-9.867847442626953,4.030517578125,4,0.02518649684972929,-1.0370435129123683,147.53114318847656,-1.3225623663073196,143.91757202148438,1.5217428661441377,143.84808349609375,0.02518649684972929
4038,2015-10-26,147.6006317138672,149.19894409179688,147.11419677734375,148.9209747314453,1012333.0,-0.009328426994830163,1.2222113789401776,-2.3749794148322994,72.34849508759162,70.45050316091914,-5.830741011708852,-12.672296693484839,-12.208277189009095,-7.17938932144142,17.760219755261737,2.084747314453125,6.083103113427541,10.594023513793957,-4.785441993248156,25.973489020836084,2.904290760272886,18.283756267315027,-13.805056778263577,72.54902804985684,-6.602461689548193,7.689732753521063,10,-7.7483367919921875,-9.763599395751953,-11.535638809204102,-8.47800064086914,7.2271575927734375,0,0.034839925546525485,1.4166880146386094,148.990478515625,-1.0370435129123683,147.53114318847656,-1.3225623663073196,143.91757202148438,0.034839925546525485
4039,2015-10-27,146.0718231201172,147.6006317138672,145.2379150390625,147.6006317138672,1039430.0,-0.010357737470349626,2.09092542318748,1.1578874378828152,73.88784503730685,72.42782250875076,-2.9569955763972757,-10.205409695805884,-10.765239772298656,-5.630275287677023,16.202417414262168,2.3627166748046875,7.065791644396825,8.13749885559082,-7.069353107846837,23.344350819028463,0.5340728738719918,15.740924837309649,-10.701165480320043,48.45379494249127,-33.810807602788174,7.603425981718824,10,-4.933929443359375,-8.234790802001953,-10.04157829284668,-6.949192047119141,8.894943237304688,1,0.018553712157876268,1.2222113789401776,147.6006317138672,1.4166880146386094,148.990478515625,-1.0370435129123683,147.53114318847656,0.018553712157876268
4040,2015-10-28,147.6006317138672,147.6006317138672,145.79385375976562,146.69725036621094,707025.0,0.010466143032204389,3.00003378150125,-0.5909054615138933,72.56099955727568,73.4839208587153,-2.3224506269970675,-10.868446325458905,-12.287653503871809,-7.1274632819453245,15.766305074945139,1.8067779541015625,7.616091065855244,8.762913894653309,-6.489064242943044,24.014892032249676,1.1369248258551181,16.3889029634515,-10.812399640295837,65.85360628740511,-14.133561483524801,7.625989068798181,10,-2.0152587890625,-9.763599395751953,-12.230558395385742,-8.47800064086914,5.837310791015625,2,0.02401129724479767,2.09092542318748,146.0718231201172,1.2222113789401776,147.6006317138672,1.4166880146386094,148.990478515625,0.02401129724479767
4041,2015-10-29,149.05996704101562,149.05996704101562,146.21080017089844,148.57351684570312,1035996.0,0.009887053396745893,10.714115432873275,0.5384771299236538,71.57897997042411,73.36013440384939,-2.862695442690864,-11.228718262002076,-13.600289505760514,-8.581877808602513,15.095610076593358,2.8491668701171875,8.574307961122315,9.159024047851574,-5.814022057401388,24.132070153104536,1.6725009952250787,16.64554710047807,-10.995917977047498,88.70984307322895,9.640408696431749,7.486523052626482,10,-3.057647705078125,-11.22293472290039,-13.811502456665039,-9.937335968017578,2.2932281494140625,3,0.027505851797059,3.00003378150125,147.6006317138672,2.09092542318748,146.0718231201172,1.2222113789401776,147.6006317138672,0.027505851797059
4042,2015-10-30,148.6430206298828,149.96336364746094,147.87860107421875,149.2684326171875,449622.0,-0.002797172301923889,1.0689618620005603,-1.2856649937264744,68.73617601994987,72.63728965976856,-2.1731526388764735,-9.671163419780385,-12.937652221644925,-8.174590520172586,14.285193165200383,2.0847625732421875,9.745317054927057,7.703174591064453,-6.622989608121429,22.02933879025035,0.540092491471512,14.866256690657394,-9.430736274557603,72.05888526157055,-4.388272769416247,7.163082099592946,10,-2.432220458984375,-10.59750747680664,-14.593290328979492,-9.659374237060547,2.710174560546875,4,0.02945295006328097,10.714115432873275,149.05996704101562,3.00003378150125,147.6006317138672,2.09092542318748,146.0718231201172,0.02945295006328097
4043,2015-11-02,148.8514862060547,149.3379364013672,146.76673889160156,147.46165466308594,496313.0,0.001402457883918684,1.1764614708997443,-2.2222655964086173,72.1198344368683,72.86850125975356,-2.1014852285329084,-8.965552543389549,-12.74060028366219,-8.384943617857346,13.966795972512768,2.571197509765625,9.988280044299387,7.03951797485351,-6.96372260586358,21.0427585555706,0.03789768449496478,14.041138265212055,-8.349072335673185,76.47043627921094,0.06511070013142728,7.001620290358546,11,-2.4669570922851562,-10.805973052978516,-14.801755905151367,-9.867839813232422,0.9728851318359375,0,0.028011207640368907,1.0689618620005603,148.6430206298828,10.714115432873275,149.05996704101562,3.00003378150125,147.6006317138672,0.028011207640368907
4044,2015-11-03,149.05996704101562,149.96336364746094,148.8514862060547,149.12945556640625,490926.0,0.0014005962605729838,-3.571392722710163,-0.04999780422467173,81.02567249690622,73.68541017090446,-1.668358229128188,-8.187211603067965,-12.651514334036193,-8.553064137904528,13.77881737630322,1.11187744140625,9.490073644906687,6.355028533935553,-7.064632323605764,19.77468939147687,-0.3548018948351057,13.06485896270621,-7.4222391973845845,78.33326624044383,-2.6635059452546557,6.709830428770652,11,-2.1542434692382812,-11.014453887939453,-15.010236740112305,-10.07632064819336,0.764404296875,1,0.03869464337153583,1.1764614708997443,148.8514862060547,1.0689618620005603,148.6430206298828,10.714115432873275,149.05996704101562,0.03869464337153583
4045,2015-11-04,149.89385986328125,150.93624877929688,149.2684326171875,149.68539428710938,722870.0,0.005594344603847778,-2.199988289369675,-3.0,72.79413664163056,73.31194922804826,-1.7493239385178754,-7.766420338819273,-13.17649610488479,-9.353543210379456,13.282327767003144,1.87628173828125,8.903601586436196,6.139595031738281,-5.953897184525374,18.233087248001937,0.09284892360645358,12.186341139870109,-7.257055723190632,77.94095328509107,-2.801700552631445,6.046746108131835,11,-1.8067779541015625,-11.257667541503906,-16.208961486816406,-11.083942413330078,-1.8762664794921875,2,0.03384332419465119,-3.571392722710163,149.05996704101562,1.1764614708997443,148.8514862060547,1.0689618620005603,148.6430206298828,0.03384332419465119
4046,2015-11-05,150.79725646972656,151.7701416015625,149.7548828125,149.82437133789062,663188.0,0.006026908689050314,-2.625015439087653,4.666886253842776,67.11112368936739,72.46258477081341,-2.392273516808615,-7.592289690824316,-13.823563120755352,-10.19019407816964,13.07637393949777,2.0152587890625,8.71961498736411,6.1118011474609375,-5.060021475468091,17.283623770389966,0.5258898359964235,11.697712458925452,-6.998530080147077,80.55553014153575,1.145342726115203,5.5859113114645105,11,-2.2932281494140625,-11.744117736816406,-17.32083511352539,-11.98733901977539,-4.8644256591796875,3,0.017511499194193814,-2.199988289369675,149.89385986328125,-3.571392722710163,149.05996704101562,1.1764614708997443,148.8514862060547,0.017511499194193814
4047,2015-11-06,151.7701416015625,152.18710327148438,149.68539428710938,150.79725646972656,483956.0,0.006451610291936971,1.769202185607756,1.0,68.6441017014439,72.05098550568586,-3.2736581742543365,-7.620445012872551,-14.519048359708336,-11.060039706288364,13.74993282940546,2.501708984375,8.468636144663378,6.236885833740246,-4.338359896150081,16.812131563630572,0.9492629687950682,11.524508698685423,-6.6959887780657255,92.30749741715907,13.68310953724179,5.287622864945169,11,-3.0576324462890625,-12.508522033691406,-18.293720245361328,-12.960224151611328,-5.837310791015625,4,-0.0027472229170570905,-2.625015439087653,150.79725646972656,-2.199988289369675,149.89385986328125,-3.571392722710163,149.05996704101562,-0.0027472229170570905
4048,2015-11-09,150.1023406982422,152.39556884765625,150.1023406982422,151.8396453857422,453948.0,-0.010988992207035975,-1.6399838392355255,-1.785724368324472,69.23077644895068,71.53353344031297,-1.3563002769368495,-5.178248822467367,-12.493416788492112,-9.384399166931928,14.896795941338265,2.2932281494140625,7.691213526513735,3.9089126586914062,-6.025906099960537,13.84373141734335,-1.0584967206345652,8.876322038017378,-3.7478567941076335,35.29416829914106,-41.4029251693068,4.967409379325965,11,-1.00762939453125,-9.485633850097656,-16.76490020751953,-11.292423248291016,-0.764404296875,0,0.00833334434605626,1.769202185607756,151.7701416015625,-2.625015439087653,150.79725646972656,-2.199988289369675,149.89385986328125,0.00833334434605626
4049,2015-11-10,149.3379364013672,150.93624877929688,147.6006317138672,150.93624877929688,572647.0,-0.005092554142188344,3.1739238355275092,0.9199954328274311,65.98363790656634,70.80271547912304,-0.08926276819977375,-3.504370775432477,-11.37492674082094,-8.628725975275131,15.484535144161187,3.3356170654296875,6.888561238912132,2.4530647277832145,-6.1919626698569346,11.098092125423364,-1.86944897103686,6.775578426603289,-1.775235508528283,36.23206392545848,-38.7971443696214,4.322513698820073,11,-0.03475189208984375,-8.721229553222656,-16.452194213867188,-10.528018951416016,-0.1389923095703125,1,0.00325727640440987,-1.6399838392355255,150.1023406982422,1.769202185607756,151.7701416015625,-2.625015439087653,150.79725646972656,0.00325727640440987
4050,2015-11-11,149.2684326171875,150.72776794433594,148.43453979492188,149.19894409179688,568731.0,-0.00046541278026557276,-1.8695892921925419,-0.04347618547547901,56.47666625330076,69.12468062166488,0.27010196418635246,-2.207121650524982,-11.22935916933119,-8.526281870680066,15.389442113388075,2.2932281494140625,6.236784356039067,1.5322868347167855,-3.7353006891864595,6.7998743586200305,-1.1015069272348512,4.166080596668422,3.12713623046875,34.7825395158493,-35.83475741601631,2.633793761951623,11,0.31272125244140625,-8.651725769042969,-16.3826904296875,-10.458515167236328,-0.069488525390625,2,0.0037244225785426632,3.1739238355275092,149.3379364013672,-1.6399838392355255,150.1023406982422,1.769202185607756,151.7701416015625,0.0037244225785426632
4051,2015-11-12,146.28028869628906,149.12945556640625,146.0718231201172,148.71250915527344,605210.0,-0.02001859246798554,-1.1463459046068487,-35.00175669740887,40.93018980651684,66.03512659795011,3.1541784490883344,1.2385869893130348,-8.258792614762143,-5.539992636321529,15.530251146881097,3.1966094970703125,5.565568126156904,-1.7060272216796761,-6.081708890964023,2.669654447604671,-3.8938680563218497,0.4818136129624975,6.036059570312489,3.2965521568021847,-61.92771593613288,2.1878408346421714,11,2.9534072875976562,-5.663581848144531,-14.002601623535156,-7.470371246337891,3.057647705078125,3,0.011876546751333317,-1.8695892921925419,149.2684326171875,3.1739238355275092,149.3379364013672,-1.6399838392355255,150.1023406982422,0.011876546751333317
4052,2015-11-13,144.95994567871094,145.86334228515625,143.43112182617188,145.5853729248047,893141.0,-0.009026117116294863,3.1176409805998295,0.25714249865117506,41.12148573773856,62.59086563138014,4.355123029964517,2.656835117831463,-6.868679827200253,-4.221433642048169,15.19172187611655,2.8491668701171875,4.834968561898194,-3.002047729492176,-7.442109230788191,1.4380137718038384,-5.222078480140169,-0.7820169788441831,7.106621582031238,17.05430183116764,-45.29185588846505,2.2200307506480006,11,2.953399658203125,-3.6830673217773438,-13.168701171875,-6.150028228759766,4.37799072265625,4,0.006711406570144796,-1.1463459046068487,146.28028869628906,-1.8695892921925419,149.2684326171875,3.1739238355275092,149.3379364013672,0.006711406570144796
4053,2015-11-16,144.95994567871094,145.86334228515625,143.43112182617188,145.5853729248047,893141.0,0.0,3.1176409805998295,1.0,45.83329521230364,58.680601488646516,4.185171795218764,2.7427253799422715,-6.824354526708902,-4.183290617696201,14.754404115706643,2.432220458984375,4.033209685032574,-2.967301940917963,-7.49342451629019,1.558820634454264,-5.230363228604091,-0.7042406532318353,6.588494855957009,20.3703929605413,-41.92648781920134,2.2630612876861185,11,2.953399658203125,-3.6830673217773438,-12.855987548828125,-6.150028228759766,3.335601806640625,0,0.006711406570144796,3.1176409805998295,144.95994567871094,-1.1463459046068487,146.28028869628906,-1.8695892921925419,149.2684326171875,0.006711406570144796
4054,2015-11-17,149.4074249267578,149.4074249267578,147.253173828125,147.32266235351562,719572.0,0.030680745824120725,1.0666632510411558,-3.333341465794867,55.55557640806016,56.76520590713869,-0.2322622322900827,-1.3353723465956477,-11.100985577011159,-8.546405151306601,14.857987287105656,4.447479248046875,3.494791515044284,1.2022102355957145,-2.935256889446208,5.339677360637637,-0.866523326925261,3.27094379811669,1.6539764854003636,81.90479576238047,19.229249115405757,2.0687335625209635,11,-1.49407958984375,-8.130546569824219,-16.851770401000977,-10.59750747680664,3.196624755859375,1,-0.00046509419076523617,3.1176409805998295,144.95994567871094,3.1176409805998295,144.95994567871094,-1.1463459046068487,146.28028869628906,-0.00046509419076523617
4055,2015-11-18,150.44979858398438,150.44979858398438,148.22605895996094,148.57351684570312,598146.0,0.006976719247638208,1.3703685631566962,0.899997804240743,54.38595477483725,55.35129824996868,-1.327034685969636,-1.963969787614701,-12.015123300830169,-9.565181216622818,15.057780061254167,2.2237396240234375,2.8474851596934343,1.9179725646972656,-1.8049094682159819,5.640854597610513,0.05653154824065609,3.779413581153875,0.15378605301461334,100.0,38.93974490947918,1.8614410164566195,11,-2.5364532470703125,-9.172920227050781,-17.772531509399414,-11.639881134033203,2.1542510986328125,2,-0.008314098815421445,1.0666632510411558,149.4074249267578,3.1176409805998295,144.95994567871094,3.1176409805998295,144.95994567871094,-0.008314098815421445
4056,2015-11-19,151.07522583007812,152.53456115722656,150.1718292236328,150.44979858398438,570298.0,0.004157049407710778,-3.0,0.3333333333333333,57.575737412585084,54.121479995651036,-2.133215826939505,-2.4351193676138223,-12.455357209986857,-10.148709806496896,15.00846713499499,2.36273193359375,1.9591042934205802,2.3661956787109375,-1.4910949133011968,6.223486270723072,0.43755038270487034,4.294840974717005,-7.64410400390625,83.96940679145092,23.296579806046637,1.9286452960060623,11,-3.0923843383789062,-8.443252563476562,-18.432706832885742,-12.265308380126953,3.057647705078125,3,-0.012419519666259538,1.3703685631566962,150.44979858398438,1.0666632510411558,149.4074249267578,3.1176409805998295,144.95994567871094,-0.012419519666259538
4057,2015-11-20,152.74302673339844,152.74302673339844,149.61590576171875,151.0057373046875,1422493.0,0.011039539369586349,2.6,2.777764223675222,61.11111111111111,53.2192949581133,-4.077268367301286,-4.013129518589949,-13.923727653037247,-11.731200795215926,14.571334079656104,3.1271209716796875,1.5340114448770237,3.846369171142584,-0.4127044917707394,8.105442834055907,1.7168323396859364,5.975906002599231,-9.12983612060546,100.0,39.6183520410291,2.129536831456657,11,-4.655952453613281,-5.5593414306640625,-17.147104263305664,-13.933109283447266,1.87628173828125,4,-0.022292934773216033,-3.0,151.07522583007812,1.3703685631566962,150.44979858398438,1.0666632510411558,149.4074249267578,-0.022292934773216033
4058,2015-11-23,152.74302673339844,152.74302673339844,149.61590576171875,151.0057373046875,198355.0,0.0,2.6,1.0,60.64255788585351,52.625841622478546,-4.093801833858606,-3.803108277671299,-13.617132832034201,-11.60397010447926,14.21740093311099,3.1271209716796875,1.2294421789923433,3.589249420166027,-0.9519369930560515,8.130435833388105,1.3186562135549877,5.859842626777066,-8.764642675781232,100.0,40.15871505502513,2.270593206611037,11,-4.655952453613281,-5.14239501953125,-15.583536148071289,-14.558528900146484,-5.767822265625,0,-0.022292934773216033,2.6,152.74302673339844,-3.0,151.07522583007812,1.3703685631566962,150.44979858398438,-0.022292934773216033
4059,2015-11-24,148.78199768066406,152.256591796875,148.78199768066406,152.256591796875,859672.0,-0.025932634290716683,1.0,-2.000008783101313,47.27892756876901,51.60387065753057,-0.2457713409841631,0.3914400584915825,-9.40041646082517,-7.547438170466648,14.224410772947287,3.961029052734375,0.6813815742349618,-0.5072883605957088,-4.817100979005119,3.802524257813701,-2.6621946698004137,1.6476179486089961,-4.4530279160156,12.30778585520093,-43.37502927480553,2.1549063092047045,11,-0.6949234008789062,-1.181365966796875,-11.379289627075195,-10.771236419677734,-1.2508544921875,1,-0.0032695500994454063,2.6,152.74302673339844,2.6,152.74302673339844,-3.0,151.07522583007812,-0.0032695500994454063
4060,2015-11-25,151.14471435546875,151.49217224121094,148.71250915527344,148.9209747314453,652442.0,0.01588039353978754,-1.105270456896203,-0.6399998243387451,50.79364858073147,52.69981052133219,-2.5863282144713935,-1.783594954790999,-11.50608291846487,-9.801052851298437,14.22362425070671,2.7796630859375,0.2762705500474283,1.6782241821289006,-2.6306854987599593,5.98713386301776,-0.47623065831552935,3.8326790225733305,-6.479182312070293,60.344736204494524,7.485605529544692,2.1544548404444344,11,-3.0576400756835938,-3.3703536987304688,-13.742006301879883,-14.10683822631836,-8.130538940429688,2,0.009655219061887266,1.0,148.78199768066406,2.6,152.74302673339844,2.6,152.74302673339844,0.009655219061887266
4061,2015-11-26,153.1599884033203,153.5074462890625,151.14471435546875,151.14471435546875,536196.0,0.013333407366875827,-1.3448244531433373,0.906254503036333,53.03032621793597,54.023015019131904,-3.9371197011350034,-3.6638014707313005,-13.29607669264314,-11.782056101353021,14.12174080491235,2.36273193359375,0.017144863859300585,3.48849716186524,-1.1187739082668031,8.095768231997283,1.1848616267992327,5.792132696931247,-8.171356572321855,92.75365086032694,43.03034198063989,2.303635535066019,11,-4.690704345703125,-4.690704345703125,-15.427194595336914,-16.400074005126953,-10.14581298828125,3,-0.0036297908252588273,-1.105270456896203,151.14471435546875,1.0,148.78199768066406,2.6,152.74302673339844,-0.0036297908252588273
4062,2015-11-27,153.02099609375,154.20236206054688,151.9091339111328,152.18710327148438,381675.0,-0.0009074975195499935,-2.300008783101313,0.4137863151438977,56.81817695742279,55.243557435256264,-2.8322596974834937,-3.3518567446304814,-12.843644192906481,-11.670280332677919,13.8994663869218,2.2932281494140625,-0.010658147075588431,3.130606079101568,-1.6823390612361209,7.943551219439257,0.7241335089327379,5.5370786492703985,-7.521235395267695,78.48091766425873,25.819869072926593,2.40647257016884,11,-2.2932281494140625,-4.204254150390625,-15.114465713500977,-16.12209701538086,-12.022079467773438,4,0.00726617568693011,-1.3448244531433373,153.1599884033203,-1.105270456896203,151.14471435546875,1.0,148.78199768066406,0.00726617568693011
4063,2015-11-30,153.02099609375,154.20236206054688,151.9091339111328,152.18710327148438,381675.0,0.0,-2.300008783101313,1.0,58.92253676799475,55.61766414191567,-1.7528841314659758,-3.186863527282185,-12.590949464449778,-11.74326625242179,13.978742761670777,2.2932281494140625,0.4890642140002228,2.922130584716797,-2.0595881432628858,7.9038493126964795,0.43127122072695556,5.412989948706638,-6.825027286302543,78.48091766425873,22.760967330070073,2.490859363989836,11,-1.8067855834960938,-4.204254150390625,-14.176332473754883,-15.183963775634766,-10.91021728515625,0,0.010445052762239726,-2.300008783101313,153.02099609375,-1.3448244531433373,153.1599884033203,-1.105270456896203,151.14471435546875,0.010445052762239726
4064,2015-12-01,154.82778930664062,156.287109375,153.8549041748047,154.20236206054688,591878.0,0.01180748563277989,-2.6842020108632845,0.7500091491308326,62.422381002388065,56.510600389421306,-3.028410537764614,-4.784704587245528,-13.9799461740173,-13.63214298422605,14.116048351752731,3.26611328125,1.1897228879292072,4.440532684326172,-0.9398067419588472,9.820872110611191,1.7503629711836766,7.130702397468667,-7.991309038945218,80.73403181650615,21.441738315674655,2.690169713142503,12,-2.3279800415039062,-4.9686737060546875,-15.983125686645508,-16.99075698852539,-12.7864990234375,1,-0.05071818743930345,-2.300008783101313,153.02099609375,-2.300008783101313,153.02099609375,-1.3448244531433373,153.1599884033203,-0.05071818743930345
4065,2015-12-02,154.96676635742188,156.21762084960938,154.06336975097656,154.96676635742188,688483.0,0.0008976234266704353,-1.3846127860822566,0.0,72.24198759899511,58.140183743466864,-2.748285829560473,-4.7686363526473485,-13.740183839897156,-13.751146771473543,14.055662532340465,2.1542510986328125,1.87654977395826,4.325864410400385,-1.4222702739880049,10.073999094788775,1.45179706820619,7.19993175259458,-7.1852231789960115,74.32435640273937,7.620614125101582,2.8740673421941985,12,-2.4669570922851562,-5.1076507568359375,-15.479303359985352,-17.12973403930664,-16.40007019042966,2,-0.047982050240342966,-2.6842020108632845,154.82778930664062,-2.300008783101313,153.02099609375,-2.300008783101313,153.02099609375,-0.047982050240342966
4066,2015-12-03,153.4379425048828,157.46847534179688,153.4379425048828,154.89727783203125,1330568.0,-0.009865494960467291,-4.523792595071049,-100.0,71.47884873797548,59.29215459089624,-0.9488463110824625,-3.1956795324257996,-11.661114615615475,-12.192173872917238,13.92491460177997,4.0305328369140625,2.0667124232770107,2.66500625610351,-3.2179812890958885,8.547993801302908,-0.2764875164961893,5.606500028703209,-4.805842706799524,27.499814731965188,-43.60534048910334,2.9414937725996997,12,-0.34745025634765625,-2.9881439208984375,-11.726739883422852,-15.600910186767578,-19.805160522460938,3,-0.06793474234387653,-1.3846127860822566,154.96676635742188,-2.6842020108632845,154.82778930664062,-2.300008783101313,153.02099609375,-0.06793474234387653
4067,2015-12-04,151.3531951904297,152.53456115722656,149.7548828125,152.53456115722656,794905.0,-0.01358690869037682,3.7058717160497014,0.8095233116197367,64.64968420110432,59.737390848146326,1.0259056389959653,-1.205581167536593,-9.146534875631318,-10.110176494273617,13.20152548346214,3.6830596923828125,2.175827349457478,0.6011062622070256,-5.269945223978965,6.472157748393016,-2.3344194808859697,3.536632005300021,-1.6607303271007652,20.720726067123227,-54.45560187978079,2.9355257430929917,12,1.7372970581054688,-0.9033966064453125,-9.43351936340332,-13.516162872314453,-17.650924682617188,4,-0.05509642373191148,-4.523792595071049,153.4379425048828,-1.3846127860822566,154.96676635742188,-2.6842020108632845,154.82778930664062,-0.05509642373191148
4068,2015-12-07,151.3531951904297,152.53456115722656,149.7548828125,152.53456115722656,794905.0,0.0,3.7058717160497014,1.0,55.59999789206309,60.66195421740122,0.9029837218340049,-1.166892628959431,-8.604787699956347,-10.11073503709639,12.393420896959007,2.7796783447265625,2.184298065854364,0.5385635375976676,-5.329993902055975,6.40712097725131,-2.3957151822291394,3.4728422574244746,6.1152801513671875,20.720726067123227,-51.39014951913791,2.9342787198268163,12,1.7372970581054688,-0.9033966064453125,-9.225038528442383,-13.307682037353516,-15.288208007812472,0,-0.06841136423598837,3.7058717160497014,151.3531951904297,-4.523792595071049,153.4379425048828,-1.3846127860822566,154.96676635742188,-0.06841136423598837
4069,2015-12-08,149.82437133789062,152.39556884765625,148.43453979492188,152.1175994873047,787144.0,-0.01010103454119704,1.7804823187288121,1.9411665934747229,48.24902557512854,60.37921832788979,2.9002053802281864,0.42187181626434267,-6.502727794374039,-8.580269610464484,12.207443334238686,3.961029052734375,1.9347868026843003,-1.0145820617675838,-6.861362483687913,4.832198360152745,-3.9379722727277624,1.9088081491925948,7.489832153320322,15.384563413777261,-51.00094928669154,2.923390210960166,12,3.12713623046875,0.62542724609375,-7.609350204467773,-11.778858184814453,-17.998382568359403,1,-0.051484230905937456,3.7058717160497014,151.3531951904297,3.7058717160497014,151.3531951904297,-4.523792595071049,153.4379425048828,-0.051484230905937456
4070,2015-12-09,149.82437133789062,151.56167602539062,148.9209747314453,150.1023406982422,969233.0,0.0,-1.5333352851193396,0.1212131293707457,46.37096417181521,59.639289211654145,3.0097231581834194,0.4908215273275687,-5.982640609537157,-8.563077169197413,12.011415312934767,2.6407012939453125,1.6789369942699466,-1.0423789978027287,-6.862948404277375,4.778190408671918,-3.952663701040052,1.8679057054345947,7.134645605468762,15.384563413777261,-46.761789575928745,2.9102847032373225,12,3.12713623046875,0.62542724609375,-7.348752975463867,-11.778858184814453,-17.511932373046847,2,-0.05194803078555721,1.7804823187288121,149.82437133789062,3.7058717160497014,151.3531951904297,3.7058717160497014,151.3531951904297,-0.05194803078555721
4071,2015-12-10,148.01759338378906,149.68539428710938,147.253173828125,148.9209747314453,567265.0,-0.012059306092643829,1.0,3.2499313827743315,36.40003021376237,57.37060624013632,4.481632677606569,2.565986901637501,-3.6100404716951573,-6.772739738995483,12.395967008858694,2.571197509765625,1.9760623950930096,-2.9360221862793026,-8.515241856524511,2.6431974839659063,-5.725632021401907,-0.14641235115669815,8.60044447363282,14.473840073269177,-41.112775732278635,2.7896098351225995,12,4.343231201171875,2.4322052001953125,-4.655956268310547,-9.485637664794922,-12.7864990234375,3,-0.06384982352936908,-1.5333352851193396,149.82437133789062,1.7804823187288121,149.82437133789062,3.7058717160497014,151.3531951904297,-0.06384982352936908
4072,2015-12-11,145.93283081054688,148.22605895996094,145.30740356445312,147.6006317138672,892309.0,-0.014084559312058875,1.0,1.8461759340585095,32.500013723542,54.43477034630824,6.096292126989482,4.982845781452596,-0.974255221807141,-4.720036234256327,12.87634249340426,2.9186553955078125,1.9648504492686811,-5.069429016113276,-10.441744270666163,0.30288623843961204,-7.755586643389734,-2.3832713888368176,10.123315205117194,8.653848183954446,-39.60810255417674,2.686157627276444,12,5.455108642578125,4.5169677734375,-2.154247283935547,-6.983928680419922,-8.825454711914091,4,-0.08428568650253343,1.0,148.01759338378906,-1.5333352851193396,149.82437133789062,1.7804823187288121,149.82437133789062,-0.08428568650253343
4073,2015-12-14,145.93283081054688,148.22605895996094,145.30740356445312,147.6006317138672,892309.0,0.0,1.0,1.0,40.80717532943873,52.03308082709165,5.570942921801645,5.332888985092836,-0.5261255078012255,-4.724681214072575,13.382678066045308,2.9186553955078125,1.7183034940804305,-5.1180732727050895,-10.273257442897233,0.03711089748705376,-7.695665357801175,-2.5404811876090037,9.26341580902033,8.823542074785266,-42.169337196164186,2.5775920850960783,12,5.455108642578125,4.5169677734375,-1.9457664489746094,-6.775447845458984,-7.15765380859375,0,-0.0838095186312966,1.0,145.93283081054688,1.0,148.01759338378906,-1.5333352851193396,149.82437133789062,-0.0838095186312966
4074,2015-12-15,149.3379364013672,149.4074249267578,147.67013549804688,148.29554748535156,919601.0,0.023333375854545757,1.9411536772493607,-0.6250080054162359,44.53785156448213,48.95484348992354,1.4585940090578902,2.026194616786597,-3.427573307508254,-8.136870065511857,13.656211665935292,3.4745941162109375,1.440394955572799,-1.7094932556152287,-6.86943269415093,3.450446182920473,-4.289462974883094,0.8704764636526363,5.067202773790882,64.44447155264955,14.030001566634454,2.5799697192678543,12,2.0500030517578125,1.1118621826171875,-4.482227325439453,-10.07632064819336,-11.049209594726562,1,-0.08887861677073805,1.0,145.93283081054688,1.0,145.93283081054688,1.0,148.01759338378906,-0.08887861677073805
4075,2015-12-16,149.19894409179688,151.14471435546875,148.8514862060547,149.54640197753906,767075.0,-0.0009307233842896778,-3.400011710801751,-0.3333284539040314,36.492875212942316,45.067513098253194,0.7748650537874369,2.1783566753846344,-2.7022250688686142,-8.025813740427651,13.703909685776534,2.2932281494140625,1.0831309577158947,-1.7859428405761832,-7.0063508793106735,3.434465198158307,-4.396146859943428,0.8242611787910619,4.478376234504793,66.66666666666666,20.715221627727686,2.610204019367248,12,-0.27796173095703125,1.2508544921875,-4.2389984130859375,-9.937328338623047,-20.84754943847659,2,-0.11644154339039214,1.9411536772493607,149.3379364013672,1.0,145.93283081054688,1.0,145.93283081054688,-0.11644154339039214
4076,2015-12-17,149.19894409179688,151.14471435546875,148.8514862060547,149.54640197753906,767075.0,0.0,-3.400011710801751,1.0,36.84211079266088,41.97778271953725,0.12329388770726268,2.14031831255636,-2.209072453008673,-8.047375891189972,13.260673283537223,2.2932281494140625,0.4298945586667742,-1.6921287536621037,-6.9727894875793766,3.588531980255169,-4.33245912062074,0.9482016132965327,3.8087828935569235,66.66666666666666,23.804280232832397,2.640330366958639,12,-0.27796173095703125,1.2508544921875,-4.100013732910156,-9.937328338623047,-18.484817504882812,3,-0.11318113026700394,-3.400011710801751,149.19894409179688,1.9411536772493607,149.3379364013672,1.0,145.93283081054688,-0.11318113026700394
4077,2015-12-18,149.3379364013672,149.3379364013672,147.04470825195312,147.67013549804688,985075.0,0.000931590437294183,1.7500022872617818,-4.800008783101313,37.440800215621984,39.96009408882157,-0.3705976395073378,1.8268066894872845,-1.9282595333496602,-8.233971046298961,12.963902169754471,2.2932281494140625,-0.4888150145807231,-1.3828819274902457,-6.631607328444261,3.8658434734637694,-4.007244627967253,1.2414807729867618,3.0537647103145673,69.0477684196218,29.423077768874357,2.624362700477002,12,-0.4864501953125,1.1118621826171875,-4.4127349853515625,-10.07632064819336,-16.400070190429688,4,-0.09446254837150991,-3.400011710801751,149.19894409179688,-3.400011710801751,149.19894409179688,1.9411536772493607,149.3379364013672,-0.09446254837150991
4078,2015-12-21,149.3379364013672,149.3379364013672,147.04470825195312,147.67013549804688,79433.0,0.0,1.7500022872617818,1.0,28.648678802323005,37.782277780732066,-0.7672042827063592,1.6428561354308329,-1.5670072410515559,-8.264303652859383,12.65109317621755,2.2932281494140625,-1.3470809829589996,-1.2126274108886719,-6.40577300818606,3.980518186408716,-3.8092002095373516,1.3839453877600079,2.487020906536287,55.93231062382302,20.619215278804667,2.596572798648689,12,-0.9033966064453125,1.1118621826171875,-4.742824554443359,-10.07632064819336,-18.76280212402341,0,-0.08189854900541149,1.7500022872617818,149.3379364013672,-3.400011710801751,149.19894409179688,-3.400011710801751,149.19894409179688,-0.08189854900541149
4079,2015-12-22,148.29554748535156,150.1718292236328,148.22605895996094,149.3379364013672,698679.0,-0.006980067765326892,-2.294102451499574,-0.6250080054162359,25.75762112456293,35.49190633103737,0.0396885395090294,2.7899763843525704,-0.12322516369425784,-7.26416463844788,12.488317565768275,1.945770263671875,-1.9980387303100429,-2.230693817138672,-7.463124196550865,3.0017365622735213,-4.846909006844754,0.3855213725674105,3.0080055230758944,30.508228568876582,0.12443366800785682,2.6162151897060943,12,-0.069488525390625,3.0923919677734375,-3.7004356384277344,-9.033931732177734,-17.720413208007784,1,-0.06419862662659404,1.7500022872617818,149.3379364013672,1.7500022872617818,149.3379364013672,-3.400011710801751,149.19894409179688,-0.06419862662659404
4080,2015-12-23,152.6040496826172,152.6040496826172,149.12945556640625,149.89385986328125,452912.0,0.029053483198416385,1.5640965008585987,-2.5999795063969318,47.479024933896476,36.722905744385606,-4.283507205305057,-1.479442162445821,-3.866700467933441,-11.640223385839931,12.630602719851671,4.308502197265625,-2.302349547801839,2.0048416137695426,-3.3040457158939205,7.313728943433006,-0.6496020510621747,4.65928527860126,-7.2966461181640625,100.0,66.39069706252656,2.6544436648317267,12,-3.6483230590820312,-1.2161102294921875,-8.00893783569336,-13.34243392944336,-23.07128906249997,2,-0.09380696584231729,-2.294102451499574,148.29554748535156,1.7500022872617818,149.3379364013672,1.7500022872617818,149.3379364013672,-0.09380696584231729
4081,2015-12-28,152.6040496826172,152.6040496826172,149.12945556640625,149.89385986328125,452912.0,0.0,1.5640965008585987,1.0,54.326914956507046,39.14811699249283,-3.9833970493012316,-1.605544289144916,-3.5812592457477024,-11.685164602840985,12.238404751331286,3.4745941162109375,-2.3435041322683503,2.0326385498046875,-3.2253717364129955,7.2906488360223705,-0.5963665933041398,4.661643692913515,-7.15071319580079,100.0,62.085194324022176,2.6290051431088406,12,-3.6483230590820312,-1.2161102294921875,-8.00893783569336,-13.34243392944336,-25.295028686523423,0,-0.15892536980333805,1.5640965008585987,152.6040496826172,-2.294102451499574,148.29554748535156,1.7500022872617818,149.3379364013672,-0.15892536980333805
4082,2015-12-29,154.13287353515625,154.13287353515625,152.39556884765625,152.6735382080078,560028.0,0.010018239068482648,1.3809533767605267,0.5384624046392478,58.695641796972325,41.135724377774345,-4.7234417376580495,-3.211450823005123,-4.9354079604850085,-13.243838199376967,11.817290791730432,1.7373046875,-2.3056639949374187,3.505868530273432,-1.8830758482928047,8.894812908839668,0.8113963409903135,6.20034071955655,-8.536522784423823,100.0,57.43542789451167,2.6944721892831183,12,-3.5440826416015625,-2.74493408203125,-8.82546615600586,-14.801761627197266,-32.38319396972656,1,-0.15193869037224295,1.5640965008585987,152.6040496826172,1.5640965008585987,152.6040496826172,-2.294102451499574,148.29554748535156,-0.15193869037224295
4083,2015-12-30,154.6193084716797,154.89727783203125,153.22947692871094,154.41082763671875,560461.0,0.0031559454214189486,3.36357466514961,0.14286013028157968,66.046474576652,43.52557137912655,-4.3003474798379955,-3.765040253510705,-5.244634416593442,-13.752049413231873,11.454335376456065,1.6678009033203125,-1.8836429995484139,3.9123878479003906,-1.669971410223809,9.49474710602459,1.1212082188382908,6.7035674769624904,-8.68149680957032,95.83330474262645,47.77219181800462,2.791179629062095,12,-3.6483154296875,-3.2313690185546875,-6.983928680419922,-15.183963775634766,-30.854370117187486,2,-0.1402246748808439,1.3809533767605267,154.13287353515625,1.5640965008585987,152.6040496826172,1.5640965008585987,152.6040496826172,-0.1402246748808439
4084,2016-01-04,146.97520446777344,151.97862243652344,146.8362274169922,151.97862243652344,1235939.0,-0.04943822398032749,1.0555528447350444,-23.99941447705482,43.69231476032735,44.32550910661378,3.322783301835557,3.4368111135537447,2.5497533314561736,-6.1466532969151615,10.235752627481476,7.7830810546875,-1.321290013088685,-3.3390869140625057,-8.804460846416589,2.1262870182915776,-6.0717738802395615,-0.6063999478854498,-0.49982483546875756,1.7240563403743026,-48.385539331803635,2.732686966177042,1,3.8915481567382812,4.4127349853515625,0.8686485290527344,-7.539859771728516,-20.569572448730483,0,-0.11158392498801128,3.36357466514961,154.6193084716797,1.3809533767605267,154.13287353515625,1.5640965008585987,152.6040496826172,-0.11158392498801128
4085,2016-01-05,147.53114318847656,149.19894409179688,146.76673889160156,148.9209747314453,346485.0,0.00378253408604734,1.4999921579698552,0.2777764223675222,48.85992040899819,45.66082128620681,2.7998185740528356,2.419290313479962,2.1514167710530785,-6.679651913286705,8.958185552671424,2.4322052001953125,-0.951563410450234,-2.4113670349121037,-7.545770068307917,2.7230359984837094,-4.97856855161001,0.15583448178580284,7.3661346435546875,9.401643636117955,-43.34782419487669,2.567201516697913,1,3.3008651733398438,3.8567962646484375,0.3127098083496094,-8.09579849243164,-23.835693359375,1,-0.11493172590326128,1.0555528447350444,146.97520446777344,3.36357466514961,154.6193084716797,1.3809533767605267,154.13287353515625,-0.11493172590326128
4086,2016-01-07,143.01417541503906,143.84808349609375,138.08026123046878,143.43112182617188,1757531.0,-0.030617045837345036,8.222098881393515,0.2999978042246717,43.85966376573389,46.37402834733035,7.093135060886937,6.4457734241812545,6.660254537588941,-2.174653846527775,7.975526538153771,9.450881958007784,-0.9987990468669921,-6.407146453857422,-12.130063988863895,-0.6842289188509483,-9.268605221360644,-3.5456876863541993,11.720491638183603,29.338819729248968,-27.790964565433782,2.8614587675032306,1,3.4745941162109375,4.76019287109375,4.916542053222656,-3.5788307189941406,-18.41533660888672,3,-0.09426628343517451,1.4999921579698552,147.53114318847656,1.0555528447350444,146.97520446777344,3.36357466514961,154.6193084716797,-0.09426628343517451
4087,2016-01-08,143.01417541503906,143.84808349609375,138.08026123046878,143.43112182617188,1757531.0,0.0,8.222098881393515,1.0,43.85966376573389,48.06413778770934,6.818850340194018,6.101847587853541,6.604910970423106,-2.162334114208818,8.363994065072466,5.767822265624972,-0.9134938087472051,-5.990195465087879,-12.304980253591651,0.32458932341589275,-9.147587859339751,-2.8328030708360075,11.054315405273456,29.338819729248968,-32.50094831742997,3.1573923942518793,1,3.4745941162109375,4.76019287109375,5.455108642578125,-3.1966209411621094,-15.218711853027344,4,-0.10981536881478793,8.222098881393515,143.01417541503906,1.4999921579698552,147.53114318847656,1.0555528447350444,146.97520446777344,-0.10981536881478793
4088,2016-01-11,140.99891662597656,142.66671752929688,140.51246643066406,141.55484008789062,680123.0,-0.014091321949128877,-1.8181809108420748,1.3333211344922233,31.366488005128005,48.68734521888324,8.41136770605587,7.696204810644019,8.585073416188408,-0.15855475274895525,8.77345485985241,2.501708984375,-0.8983099173910887,-7.487740325927746,-14.634667171405908,-0.34081348044958304,-11.061203748666827,-3.9142769031886644,12.43004501074222,20.999996706347694,-38.836855412192406,3.573463422739075,1,5.4898529052734375,6.77545166015625,8.773338317871094,-0.8339042663574219,-15.149223327636719,0,-0.136520460732395,8.222098881393515,143.01417541503906,8.222098881393515,143.01417541503906,1.4999921579698552,147.53114318847656,-0.136520460732395
4089,2016-01-12,142.11077880859375,142.94468688964844,140.2344970703125,140.79043579101562,599765.0,0.007885607983546317,-1.2285725040464748,-2.375044602420882,34.82144374200277,47.28094730867282,7.073823410485687,6.299825065117943,7.499596826228753,-1.2799858581514059,9.670707839816622,2.7101898193359375,-0.8929758140354807,-5.990198516845709,-13.647469470499033,1.667072436807615,-9.81883399367237,-2.161563040019047,10.70423481187504,36.2499553984359,-21.784308615554522,3.828635476826665,1,4.37799072265625,5.6635894775390625,7.904697418212891,-1.9457664489746094,-12.647506713867188,1,-0.12909534806512601,-1.8181809108420748,140.99891662597656,8.222098881393515,143.01417541503906,8.222098881393515,143.01417541503906,-0.12909534806512601
4090,2016-01-13,142.04129028320312,144.19554138183594,141.69383239746094,143.22265625,592025.0,-0.0004889743478516673,-1.6666666666666667,-0.8947417080781231,34.718120997776865,45.10219242436947,6.132291369202562,6.067407003658644,7.545921884482084,-1.1828413813504142,10.452830791311808,2.501708984375,-0.794446919547454,-5.6705329895019645,-13.739074177237853,2.3980081982339243,-9.704803583369909,-1.63626239563402,10.184333241665655,64.77265071574524,7.506864825738589,4.0342705938679435,1,4.447479248046875,5.7330780029296875,9.138172149658203,-0.8339042663574219,-13.272933959960909,2,-0.11007826127871456,-1.2285725040464748,142.11077880859375,-1.8181809108420748,140.99891662597656,8.222098881393515,143.01417541503906,-0.11007826127871456
4091,2016-01-14,138.56669616699222,141.1378936767578,137.80229187011722,141.0684051513672,908387.0,-0.024461859711941702,1.5263145729804477,2.1176409805998055,29.870124685321016,41.89935718974155,8.276665633677936,9.273096807768383,10.909453928705346,2.3605121324110314,11.949336645773121,4.238998413085909,-0.6447759949310807,-8.672582244873013,-17.714069392869675,0.3689049031236493,-13.193325818871358,-4.1518386708746675,13.093112866100569,11.956428346396608,-42.008897641776905,4.520743573998333,1,7.783088684082003,9.068687438964815,12.612766265869112,2.640689849853487,-9.937332153320341,3,-0.10732193773292198,-1.6666666666666667,142.04129028320312,-1.2285725040464748,142.11077880859375,-1.8181809108420748,140.99891662597656,-0.10732193773292198
4092,2016-01-15,133.63278198242188,139.60906982421878,133.21583557128906,138.7056884765625,1539608.0,-0.035606782300880435,-1.1647033902683586,2.027776422367545,25.219299829587285,37.36300444006769,11.171651951060198,13.953687386815204,15.686125153562159,7.385124508857473,13.162129725496946,6.393234252929716,-1.354666504779857,-12.99149398803712,-23.889786529008887,-2.093201447065354,-18.44064025852299,-7.542347717551252,17.19557602089239,3.7974278940361277,-47.856981743461006,5.449146270485879,1,8.964447021484375,10.423774719238281,18.13736343383789,8.165287017822266,-3.9610443115234375,4,-0.06760274718712256,1.5263145729804477,138.56669616699222,-1.6666666666666667,142.04129028320312,-1.2285725040464748,142.11077880859375,-0.06760274718712256
4093,2016-01-18,133.7022705078125,135.50906372070312,133.35481262207028,133.35481262207028,697985.0,0.0005199960994584085,-11.40007026480864,-0.0684928622562906,26.244347263213484,35.42434138483282,8.742411344402626,13.619198674783007,15.450238625199177,7.483110974395913,14.440463650255786,2.154251098632841,-2.2964010320069406,-12.310477447509754,-24.64947429291962,0.028519397900112153,-18.4799758702147,-6.140979024804807,15.717085700939748,4.430309380932396,-47.83767579481716,6.169498422704939,1,7.505119323730469,10.354286193847656,18.067874908447266,8.09579849243164,-3.683059692382784,0,-0.04417880805887764,-1.1647033902683586,133.63278198242188,1.5263145729804477,138.56669616699222,-1.6666666666666667,142.04129028320312,-0.04417880805887764
4094,2016-01-19,136.06498718261722,136.69041442871094,135.23109436035156,135.37007141113278,665253.0,0.017671477573499184,-2.000031368612566,2.0,21.25600123896554,32.35723925482919,5.218063164797542,10.76294284872941,12.938427166545438,5.244500650044756,16.066853193148287,2.9881439208984375,-3.5144849998132486,-9.284113311767555,-22.280339582727947,3.7121129591928366,-15.782226447247751,-2.7860001762873594,12.058087375137973,25.9492527440154,-19.443168301482952,6.498113135480192,1,2.640701293945284,7.99156951904294,15.70515823364255,5.733081817626925,-9.103424072265653,1,-0.07507657991814676,-11.40007026480864,133.7022705078125,-1.1647033902683586,133.63278198242188,1.5263145729804477,138.56669616699222,-0.07507657991814676
4095,2016-01-20,131.82598876953122,134.60566711425778,131.33955383300778,133.77175903320312,794897.0,-0.031154219030621766,-1.238106192099331,-2.800008783101125,18.52628289551238,29.542419158137918,7.817051554452007,14.37044951660343,16.94911628139201,9.581996485911532,17.926799143077474,4.725433349609432,-5.151151996323023,-12.654463958740251,-26.835595145714876,1.5266672282343734,-19.74502955222755,-5.563898365252953,15.104506669306687,4.964462799621255,-32.13577086092409,7.090565593487309,1,5.941558837890653,11.29242706298831,19.874664306640653,9.972080230712919,-0.27796936035150566,2,-0.01792299604090475,-2.000031368612566,136.06498718261722,-11.40007026480864,133.7022705078125,-1.1647033902683586,133.63278198242188,-0.01792299604090475
4096,2016-01-21,132.31243896484378,133.21583557128906,130.36666870117188,132.86836242675778,1456204.0,0.0036900932801877673,3.5554972736255293,0.2857086842641489,15.869538859861436,26.43240527970764,6.3172434011038945,13.232475250805038,16.206178509940486,9.163475358786485,19.932667700529542,2.8491668701171875,-5.863508869187257,-11.32368850708005,-26.30989257478356,3.6625155606234614,-18.816790540931805,-3.830586473228294,13.058962313411115,21.05264895742211,-7.756948686668476,7.493102033851755,1,4.968666076660128,10.319534301757784,19.388214111328097,9.485630035400362,-0.5559387207031534,3,-0.02678571016700282,-1.238106192099331,131.82598876953122,-2.000031368612566,136.06498718261722,-11.40007026480864,133.7022705078125,-0.02678571016700282
4097,2016-01-22,135.23109436035156,135.64804077148438,133.14633178710938,134.4666748046875,1140285.0,0.022058813353771578,2.1304381032392334,-1.3750446024210228,21.81817617249611,25.371481742748543,2.4344644280841123,9.700112486266676,13.02829855667278,6.332629566762506,21.758644968794723,3.3356018066405966,-6.790500775405349,-7.699691009521473,-22.882567726227506,7.48318570718456,-15.291129367874476,-0.10825265116847049,8.339739008653368,76.92316972827936,54.25387881298891,7.591438358353013,1,2.0500106811523438,7.40087890625,16.174217224121094,6.671211242675781,-2.7101898193359375,4,-0.048818138889625495,3.5554972736255293,132.31243896484378,-1.238106192099331,131.82598876953122,-2.000031368612566,136.06498718261722,-0.048818138889625495
4098,2016-01-25,137.10737609863278,137.87178039550778,135.717529296875,135.717529296875,1154443.0,0.013874632510785467,-2.099983531865799,1.8181727448749054,32.76699908758347,25.143210114479732,-0.05798143778713438,7.231320737929906,10.963016603459181,4.602561983947453,23.432817024629212,2.6406860351562216,-7.261458874023788,-5.211881256103538,-20.29306487263534,9.869302360428264,-12.75247306436944,2.328710552162363,4.878957510232169,89.81488446798342,61.831892310918604,7.540591808265903,1,0.17372894287112217,5.524597167968778,13.811492919921903,4.79492950439456,-2.918655395507784,0,-0.05423222761104607,2.1304381032392334,135.23109436035156,3.5554972736255293,132.31243896484378,-1.238106192099331,131.82598876953122,-0.05423222761104607
4099,2016-01-26,138.77517700195312,138.983642578125,135.02261352539062,135.57855224609378,923002.0,0.012164195324696037,1.1923164624310651,2.299983531865866,35.28036843776668,25.20568205225638,-2.512960685901078,5.073846129372299,9.146341507821319,3.0910482783489783,25.389857626827872,3.961029052734375,-7.745477991749681,-3.0680618286132812,-17.95473945218339,11.818615794956827,-10.511400640398335,4.375276983171773,1.81679681798866,97.58075654924015,64.4694301606167,7.443338811785058,1,-3.0228958129882812,3.8567962646484375,12.143692016601562,3.1271286010742188,-6.740707397460909,1,-0.06309461371755398,-2.099983531865799,137.10737609863278,2.1304381032392334,135.23109436035156,3.5554972736255293,132.31243896484378,-0.06309461371755398
4100,2016-01-27,138.28872680664062,139.74806213378906,137.52432250976562,137.87178039550778,1645923.0,-0.003505311294293323,-3.0000274472669384,0.13043332983284536,40.810796535907684,26.42131225787712,-2.9220778837526495,4.67239560798194,9.477436111212711,3.591626054160372,26.538719556656243,2.2237396240234375,-7.794143089088038,-2.8387458801269645,-16.90068138182383,11.223189621569901,-9.869713630975383,4.192221870721454,-7.92205810546875,84.44436492691345,48.75503945090496,7.030967750848431,1,-3.2313613891601562,4.3432464599609375,12.630142211914062,4.864433288574219,-9.589874267578125,2,-0.08190952334189205,1.1923164624310651,138.77517700195312,-2.099983531865799,137.10737609863278,2.1304381032392334,135.23109436035156,-0.08190952334189205
4101,2016-01-28,128.35139465332028,140.02603149414062,127.51750183105469,138.42771911621094,3241473.0,-0.07185930757186743,-1.1301792215284112,-24.166953339431174,29.43468166922915,26.889688017837326,6.050055833322574,13.385922275122539,19.23706845696543,13.455485486358867,28.296572469421722,12.508529663085938,-8.294643943856443,-11.563445281982439,-25.641142681415488,2.514252117450596,-18.60229398169895,-4.524596582265929,11.396667480468778,6.666593474423353,-28.593945807259153,7.038848699716518,1,5.420372009277372,12.855995178222685,21.333995819091825,14.80176544189456,2.2932434082031534,3,0.024905259225998844,-3.0000274472669384,138.28872680664062,1.1923164624310651,138.77517700195312,-2.099983531865799,137.10737609863278,0.024905259225998844
4102,2016-01-29,130.71412658691406,133.07684326171878,125.71070861816406,131.61752319335938,2879007.0,0.018408307443604777,2.8545598268930155,0.08965537084205305,35.71428571428578,27.941903401289803,3.609333842461922,9.674790767429187,16.76299319624033,11.083314832244241,29.73764421381391,7.366134643554716,-8.806711129318103,-8.029776000976568,-20.978591761288527,4.919039759335391,-14.504183881132548,-1.5553681208205887,9.311904907226562,34.95148528676603,-2.0256343125410723,6.474407880155983,1,2.1542434692382812,9.589866638183594,18.971263885498047,12.439033508300781,-0.2779693603515625,4,0.007974452987171698,-1.1301792215284112,128.35139465332028,-3.0000274472669384,138.28872680664062,1.1923164624310651,138.77517700195312,0.007974452987171698
4103,2016-02-01,132.9378662109375,133.98023986816406,130.99209594726562,131.75650024414062,1052490.0,0.0170122364130616,-1.205130226220906,-1.3076936069588718,37.64046329861779,29.762399185695607,1.4145115294221,6.053831017582411,14.451454635597258,8.84965671066385,30.932429621183115,3.26611328125,-8.836841783926843,-4.721964263916021,-15.527601097815193,6.083672569983165,-10.124782680865621,0.6808541530335788,7.088165283203125,50.485466904150535,12.862149686855751,5.402818416949593,2,-0.06949615478515625,7.366127014160156,16.71277618408203,10.215293884277344,-2.918655395507784,0,-0.0031365154399294326,2.8545598268930155,130.71412658691406,-1.1301792215284112,128.35139465332028,-3.0000274472669384,138.28872680664062,-0.0031365154399294326
4104,2016-02-02,130.57513427734378,133.42430114746094,130.22767639160156,132.451416015625,966923.0,-0.017773204888400174,-1.4864871280547873,-1.5882307354498482,35.44973708893288,31.642782984964555,3.2593710890940315,7.509953205087328,16.55374477210799,11.225246596140522,33.10064810240586,3.196624755859375,-8.256418061165022,-6.2646926879882585,-16.571431439683522,4.042046063707005,-11.41806206383589,-1.1113233121406267,8.878284301757787,33.980551478465166,-0.19994234036926883,5.153369375847635,2,2.2932357788085653,9.728858947753878,18.867034912109347,13.238197326660128,-1.0423736572265625,1,0.027674384145038644,-1.205130226220906,132.9378662109375,2.8545598268930155,130.71412658691406,-1.1301792215284112,128.35139465332028,0.027674384145038644
4105,2016-02-03,130.57513427734378,133.49378967285156,129.32427978515622,130.4361572265625,1038335.0,0.0,-2.529397328924534,-0.07407045964674214,38.87814600869562,34.199294890390576,3.423271421663685,6.50819790787628,16.2543292696391,11.209385748549636,35.40723143652866,4.169509887695341,-7.733331179800274,-5.416892242431601,-14.76573312230326,3.9319486374400583,-10.09131268236743,-0.7424718024957713,8.328575903320285,33.980551478465166,-2.8867501870028818,4.674420439935829,2,2.2932357788085653,9.728858947753878,19.23186492919919,13.238197326660128,-3.057632446289091,2,0.01117621157523585,-1.4864871280547873,130.57513427734378,-1.205130226220906,132.9378662109375,2.8545598268930155,130.71412658691406,0.01117621157523585
4106,2016-02-04,129.53276062011722,133.07684326171878,127.51750183105469,132.59040832519528,1116729.0,-0.007982941491850526,1.758624083833036,-22.001097935875634,43.600865922519546,36.61959375150429,4.50347007174949,6.839454646338567,16.958839178169654,12.252977607966926,35.99028016853733,5.559341430664091,-7.288770007466212,-5.785195159912092,-14.944349753720758,3.3739594338965873,-10.36477245681644,-1.2056178630077454,8.843229498046838,46.21848429381234,4.9545785287177395,4.579577296904337,2,3.335609436035128,10.77123260498044,20.639072418212862,14.28057098388669,0.0,3,-0.0064378160170640575,-2.529397328924534,130.57513427734378,-1.4864871280547873,130.57513427734378,-1.205130226220906,132.9378662109375,-0.0064378160170640575
4107,2016-02-05,127.30902099609376,130.22767639160156,127.30902099609376,129.32427978515622,1070635.0,-0.01716739158015046,-1.8965564237688801,0.6590879602367414,40.65041085815181,37.495528392678544,6.129912496319477,8.249217693279135,18.758142552255592,14.460578486062886,36.61404087351112,2.9186553955077983,-6.304063866560114,-7.223677062988273,-16.29713960736511,1.8497854813885652,-11.760408335176677,-2.686945790799868,10.56035786207029,0.0,-44.02607176674659,4.536731272188418,2,5.5593490600585795,12.994972229003892,22.862812042236314,16.504310607910142,4.238998413085952,4,0.026200948207213193,1.758624083833036,129.53276062011722,-2.529397328924534,130.57513427734378,-1.4864871280547873,130.57513427734378,0.026200948207213193
4108,2016-02-08,121.74967956542969,127.79546356201172,121.68018341064452,127.17003631591795,1325553.0,-0.04366808720361348,-1.1999986276460637,2.689657913865214,30.855042711322113,37.003825534184706,10.37244041778942,12.956816060739584,23.819696743812784,20.022331010738156,37.495081518227146,6.115280151367202,-5.399482550357902,-11.820556640625,-22.019871426366365,-1.6212418548836354,-16.920214033495682,-6.720899247754318,15.63335248313436,0.5882721435155316,-43.835568036921124,5.099657392870686,2,9.10342788696289,16.539051055908203,29.238685607910156,23.34925079345703,9.381393432617188,0,0.07134702688449046,-1.8965564237688801,127.30902099609376,1.758624083833036,129.53276062011722,-2.529397328924534,130.57513427734378,0.07134702688449046
4109,2016-02-09,123.7649383544922,124.11239624023438,121.12425231933594,122.44459533691406,1152561.0,0.016552477150294953,1.965518807922951,-0.24358968945341142,38.53755909800026,36.75124359663944,6.70965743417959,10.009873304270954,21.44750024638806,18.015678513398754,38.443429414773995,2.9881439208984375,-4.8156801603711585,-8.888005828857402,-19.152898577108985,1.3768869193941953,-14.020452202983208,-3.7555594547316105,12.675922775796678,21.3483007463148,-26.907471212849202,5.132446374125797,2,6.8102035522460795,12.786499023437486,27.414527893066392,25.781471252441392,5.628845214843736,1,0.05053347534520469,-1.1999986276460637,121.74967956542969,-1.8965564237688801,127.30902099609376,1.758624083833036,129.53276062011722,0.05053347534520469
4110,2016-02-10,126.40563201904295,127.30902099609376,123.00052642822266,124.39036560058594,985517.0,0.02133636310622311,1.2545497372061316,1.5263203513232133,42.08566309789902,38.15690819982498,2.4653383485781575,6.469425627942897,18.397025608507604,15.383499816590088,39.55602981489186,4.308494567871108,-4.932997539377283,-5.465529251098658,-15.080892902455886,4.14983440025857,-10.273211076777258,-0.6578474254200444,8.809900406369692,44.18606580921051,-7.200458234027039,4.807681825678612,2,1.1466140747070455,8.755966186523452,24.721714019775405,23.55772399902345,0.48644256591798296,2,0.02473883917295039,1.965518807922951,123.7649383544922,-1.1999986276460637,121.74967956542969,-1.8965564237688801,127.30902099609376,0.02473883917295039
4111,2016-02-11,123.69544982910156,126.40563201904295,123.69544982910156,125.5717315673828,1280844.0,-0.02144035947332712,-1.8888861780683626,-0.9310340911241927,34.456936462176714,38.017202727368414,4.968065223755957,8.441149224410765,20.59251722956452,18.05656497312694,39.97169810024563,2.710182189941392,-5.382457957720561,-7.432149124145496,-17.16669593685927,2.3023976885682913,-12.299422530502397,-2.5648757177886097,10.39278018782494,28.244290163291442,-19.08947494069538,4.867273406356892,2,3.8567962646484375,8.964447021484375,27.41452407836914,26.267906188964844,4.9339141845703125,3,0.03089888922538142,1.2545497372061316,126.40563201904295,1.965518807922951,123.7649383544922,-1.1999986276460637,121.74967956542969,0.03089888922538142
4112,2016-02-12,124.59883880615234,124.59883880615234,122.65306854248048,124.39036560058594,725144.0,0.007303332323856049,17.66686184812429,-0.11110975570085638,32.692303226066684,37.46740716375162,3.4710124079979323,7.195157693478478,19.178804161008543,17.16309953270067,39.743460394290075,1.9457702636718608,-6.120940239008064,-6.077062988281256,-16.154498109072847,4.000372132510336,-11.115780548677066,-1.03834542788546,8.452272994966904,52.0832928297856,9.704928654362284,5.0387175603957965,2,2.7101821899414062,8.061058044433594,22.532730102539062,23.17552947998047,4.933921813964872,4,0.039598457427367784,-1.8888861780683626,123.69544982910156,1.2545497372061316,126.40563201904295,1.965518807922951,123.7649383544922,0.039598457427367784
4113,2016-02-15,127.79546356201172,127.79546356201172,126.19715118408205,127.58699035644531,668878.0,0.025655333440407047,14.333504117108738,1.0,35.4243551404936,37.464586947258375,-0.5942670630941791,3.7242652493946764,15.498478595326446,13.961799805761814,39.15873679640833,3.196624755859375,-5.46283056285759,-2.5850978851318303,-12.635270094414324,7.465074324150649,-7.610183989773077,2.4399882195094165,4.301499480564871,100.0,61.93562743337979,5.025086104641242,2,-0.48644256591796875,4.864433288574219,19.336105346679688,19.978904724121094,2.6406936645507812,0,0.02936376411629893,17.66686184812429,124.59883880615234,-1.8888861780683626,123.69544982910156,1.2545497372061316,126.40563201904295,0.02936376411629893
4114,2016-02-16,125.84969329833984,128.62936401367188,124.80731964111328,128.4208984375,796872.0,-0.01522565988993585,1.5581459476434978,-12.333504117108875,34.10302826669559,36.93401830925838,0.6824778578238977,5.128429005076356,16.869717908800027,15.960327329679103,39.05075703519444,3.8220443725585938,-5.295689048990511,-4.020103454589844,-13.890599369233485,5.850392460053811,-8.955351411911664,0.9151445027319767,5.369452886377502,53.48839881275321,20.41128305718282,4.935247957321827,2,1.2508544921875142,6.810203552246094,21.281875610351562,21.92467498779297,5.00341033935544,1,0.04196577330694784,14.333504117108738,127.79546356201172,17.66686184812429,124.59883880615234,-1.8888861780683626,123.69544982910156,0.04196577330694784
4115,2016-02-17,129.46327209472656,129.46327209472656,126.19715118408205,126.54461669921876,687167.0,0.028713449367098187,1.2380997192553111,-1.1351312857367464,51.69492708147741,37.83335843803147,-3.4703489705909334,1.4005737523037851,12.707272348742777,12.396643222255562,38.27606694908531,3.6135787963867188,-5.302322712681558,-0.28838882446288494,-10.116771238807871,9.539993589882116,-5.202580031635392,4.625802382709608,0.9482825807602637,100.0,60.955618560289736,4.914191207172498,2,-3.7873077392578125,3.196624755859375,17.668296813964844,18.31109619140625,-0.6254272460937784,2,-0.0005367431570846293,1.5581459476434978,125.84969329833984,14.333504117108738,127.79546356201172,17.66686184812429,124.59883880615234,-0.0005367431570846293
4116,2016-02-18,128.76835632324222,130.08869934082028,127.79546356201172,129.88021850585938,864495.0,-0.005367667294673972,2.000000000000074,-0.3809501403723317,46.87500153164579,38.52497962397524,-3.2355159552421924,1.9145204821319624,12.883216033637012,13.227795930810402,37.26305494423018,2.2932357788085653,-5.028681087518095,-0.8061004638671534,-10.567652398646885,8.955451470912593,-5.686876431257019,4.0746755035227125,-7.644104003906278,82.24302613474475,40.917816043688966,4.880775967389872,2,-3.161880493164105,2.362716674804659,18.36321258544919,19.006011962890597,2.223739624023409,3,-0.014570984610313142,1.2380997192553111,129.46327209472656,1.5581459476434978,125.84969329833984,14.333504117108738,127.79546356201172,-0.014570984610313142
4117,2016-02-19,128.62936401367188,129.25479125976562,128.21241760253906,128.49038696289062,1113241.0,-0.0010793980255633384,-2.0,-0.12499485363745225,42.583718862004446,39.82816586293995,-3.2291125633590525,1.6164447555541983,12.558128993079464,13.450339998119205,37.05148262833971,1.0423736572265625,-4.989312942606219,-0.615006256103527,-10.010794969755352,8.780782457548284,-5.31290061292944,4.082888100722386,-7.325822753906252,72.3682937011825,30.871571577026174,4.697894356825906,2,-3.022888183593764,1.9457778930664062,18.36322021484375,19.006019592285156,4.0305328369140625,4,0.0,2.000000000000074,128.76835632324222,1.2380997192553111,129.46327209472656,1.5581459476434978,125.84969329833984,0.0
4118,2016-02-22,129.67173767089844,129.74124145507812,128.35139465332028,129.74124145507812,1121447.0,0.008103699067623316,38.99341383095581,-0.5001097935880544,48.37092187028786,40.92076172652746,-3.385597358436712,-0.0121746561192424,11.054220147814817,12.549468667429664,37.490815034412684,1.389846801757841,-5.108507792772016,0.799149322509777,-7.844989094993451,9.443287740013005,-3.522919886241823,5.121218531261391,-8.192493249511728,92.10506167649756,47.606290508376844,4.322069208751611,2,-3.300853729248047,0.9034042358398438,13.655155181884766,15.670417785644531,0.3474731445312784,0,-0.0010717605337713376,-2.0,128.62936401367188,2.000000000000074,128.76835632324222,1.2380997192553111,129.46327209472656,-0.0010717605337713376
4119,2016-02-23,130.01921081542972,131.13107299804688,128.76835632324222,129.11581420898438,824236.0,0.0026796366792982695,-1.956514267711794,-12.99780461031874,49.009921169800165,41.690123734516476,-3.076087859500305,-1.1059598483982143,10.289019730508329,12.365817750834395,38.13938645117895,2.362716674804659,-4.917099168876689,1.5844207763672102,-5.733121182324737,8.901962735059172,-2.0743502029787635,5.243191755713184,-8.367777295654335,77.4649411859309,30.328848411923488,3.6587709793459804,2,-3.127140045166044,0.5559310913085653,12.612762451171847,15.322944641113253,-1.389846801757841,1,0.003206806198236878,38.99341383095581,129.67173767089844,-2.0,128.62936401367188,2.000000000000074,128.76835632324222,0.003206806198236878
4120,2016-02-24,126.96156311035156,130.85310363769528,126.75308990478516,130.36666870117188,897058.0,-0.0235168917416263,-1.1454515693742315,-3.7692255721643946,45.72748566540073,42.942406979319145,0.07678666547258217,1.116835386508626,12.884797397879709,15.538992830423098,39.19843299026575,4.100013732910128,-3.8509337662867296,-0.9068687438964815,-6.582311548799765,4.768574061006802,-3.7445901463481164,1.9308526585551675,-4.93094401144532,4.7618549712371765,-40.73507826479902,2.8377214024516424,2,-0.06949234008789062,3.6135787963867188,14.419559478759766,18.380592346191406,2.1542510986328125,2,0.030651328102831332,-1.956514267711794,130.01921081542972,38.99341383095581,129.67173767089844,-2.0,128.62936401367188,0.030651328102831332
4121,2016-02-25,131.54801940917972,131.54801940917972,127.23953247070312,128.4208984375,754287.0,0.0361247623805776,1.755561410956399,-0.9183624085285331,56.53104164903472,45.59115569298226,-3.6639455990495975,-3.3917558428931613,7.938490089737485,11.123646462962114,38.6682638153213,4.586456298828153,-3.143775206414716,3.5197563171387003,-2.3882361893302004,9.427748823607615,0.5657600639042357,6.473752570373151,-9.153382154307849,100.0,46.73428065750135,2.9539962532344557,2,-3.3703498840332315,-0.9728775024414347,8.894962310790987,12.855995178222628,-4.447471618652372,3,-0.020602169251343394,-1.1454515693742315,126.96156311035156,-1.956514267711794,130.01921081542972,38.99341383095581,129.67173767089844,-0.020602169251343394
4122,2016-02-26,131.75650024414062,133.42430114746094,131.13107299804688,133.28532409667972,484976.0,0.0015848268632037144,1.5384725823206007,-0.48889181658933123,68.46151724013677,49.261951481831495,-3.0735555319942875,-3.708265328022378,7.432369874048391,11.088115351632524,37.68463854834054,2.2932281494140625,-2.7150327562497694,3.6761184692382756,-2.3488706475980337,9.701107586074585,0.663623910820121,6.68861302765643,-8.812660060010288,75.00002859073957,14.44840037626495,3.012494558418153,2,-2.6406898498535156,-1.1813583374023438,8.20003890991211,12.16107177734375,-2.7101745605468466,4,-0.005801643907196841,1.755561410956399,131.54801940917972,-1.1454515693742315,126.96156311035156,-1.956514267711794,130.01921081542972,-0.005801643907196841
4123,2016-02-29,132.52090454101562,132.52090454101562,129.39378356933594,130.64463806152344,678286.0,0.005801643907196841,2.3333441767035614,-1.2272613855259122,66.93546102221143,52.909999565777696,-3.4611405535393374,-4.748992307906761,6.373071961896898,10.446272677214495,37.04387629942534,3.1271209716796875,-1.6580498526501515,4.461370849609381,-1.4953456666889053,10.418087365907652,1.4830125914602377,7.439729107758524,-8.738627479818845,86.45828210825826,20.08236888745259,2.9783582581491377,2,-2.7101783752441406,-1.9457626342773438,7.435634613037109,11.39666748046875,-4.65594482421875,0,0.001048833088271639,1.5384725823206007,131.75650024414062,1.755561410956399,131.54801940917972,-1.1454515693742315,126.96156311035156,0.001048833088271639
4124,2016-03-01,134.188720703125,134.188720703125,131.2005615234375,132.24295043945312,616259.0,0.0125853062042236,2.071440894618799,1.0370436635410651,65.64244670747232,54.45972396866602,-4.270787894656223,-6.463599019581508,4.313888761131864,8.915289521477291,36.0902491136714,2.9881591796875,-0.48264264179118754,5.948507690429693,-0.5261803067293727,12.423195687588773,2.711163691850146,9.185851689009226,-9.635081715027084,100.0,29.544192734546186,3.237343998579537,3,-3.717815399169922,-3.6135787963867188,5.767818450927734,9.728851318359375,-2.640701293945284,1,-0.03107198478268358,2.3333441767035614,132.52090454101562,1.5384725823206007,131.75650024414062,1.755561410956399,131.54801940917972,-0.03107198478268358
4125,2016-03-02,132.03446960449222,134.81413269042972,131.13107299804688,134.74464416503906,880651.0,-0.016053891022620226,1.585372907316728,-1.3928543421320765,67.1428338408686,56.71170533635744,-1.9148206492558018,-4.4210837650524155,6.04815191770669,11.231852232059083,34.90197899354456,3.683059692382841,0.3769472066328774,3.72128982543947,-2.895524003620295,10.338103654499221,0.4128829109095875,7.029696739969353,-6.51732244489159,63.302841004091526,-11.976389504784287,3.308406914529878,3,-1.250858306884794,-1.4593276977539347,7.157657623290987,11.883102416992159,-0.6949157714844318,2,-0.025789519971718744,2.071440894618799,134.188720703125,2.3333441767035614,132.52090454101562,1.5384725823206007,131.75650024414062,-0.025789519971718744
4126,2016-03-03,128.6988525390625,132.451416015625,128.28190612792972,131.96498107910156,841768.0,-0.025263229181148872,-1.0338966650415664,1.2051358564077284,57.66231610837716,58.38710503039885,1.5755906796938746,-1.2133535197090453,8.916361637790317,14.659881761963788,33.64358254151274,4.169509887695284,1.4520002651048003,0.4273681640625,-6.167560762502575,7.022297090627575,-2.8700962992200516,3.7248326273450374,-2.0660671157623796,6.382914112721945,-68.86320485989015,3.2974644632825387,3,2.084758758544922,1.8762893676757812,10.145816802978516,15.218719482421875,2.3627319335937216,3,0.0032398243006503957,1.585372907316728,132.03446960449222,2.071440894618799,134.188720703125,2.3333441767035614,132.52090454101562,0.0032398243006503957
4127,2016-03-04,130.64463806152344,130.85310363769528,128.83784484863278,128.90733337402344,638793.0,0.015118903425112906,-1.1481409192933867,-0.5319155894211138,55.58583619794525,59.188762177916345,-0.060642769019807474,-3.052956704850118,6.511661217716039,12.776597314806423,32.290811674143235,2.154251098632784,1.5026468353093492,2.2063728332519474,-4.4544532803512595,8.86719894685514,-1.124040223549656,5.536785890053551,-3.030090966167762,36.17039168784528,-34.45969644808561,3.3304130568015986,3,0.13897323608398438,-2.675445556640611,6.844940185546875,11.848350524902344,2.849151611328125,4,-0.027127713188865088,-1.0338966650415664,128.6988525390625,1.585372907316728,132.03446960449222,2.071440894618799,134.188720703125,-0.027127713188865088
4128,2016-03-07,130.4361572265625,130.85310363769528,129.81072998046878,130.4361572265625,494800.0,-0.0015957856216246569,1.5000182982616992,0.0,59.64910196902627,60.370893377830356,0.29913096219257795,-2.277087234275541,6.24934275849148,13.013713728389178,30.224363581751092,1.0423736572265057,1.8047487746798652,1.563568115234375,-4.352031618728063,7.479167849196827,-1.3942317517468439,4.521367982215594,-2.154251098632784,32.978817835251476,-38.17467299336103,2.9577998669812247,3,0.3474540710449219,-2.4669647216796733,6.1500244140625,11.153434753417969,3.335601806640625,0,-0.010655262869747384,-1.1481409192933867,130.64463806152344,-1.0338966650415664,128.6988525390625,1.585372907316728,132.03446960449222,-0.010655262869747384
4129,2016-03-08,130.01921081542972,130.92259216308594,129.04632568359378,129.32427978515622,665017.0,-0.0031965554643607064,-2.000012198841201,100.0,51.351357366036396,60.995768011234325,0.8002301193856738,-1.4414669300404341,6.214542511774511,13.479353556098914,28.05189658349283,1.876266479492159,2.280185461951021,0.8339080810547159,-4.585236731782857,6.2530528938922885,-1.8756643253640561,3.543480487473502,4.794921875,26.595903722529524,-39.218801596418146,2.7095724064187827,3,1.0076217651366903,-2.050018310546889,6.566970825195284,11.570381164550753,2.223739624023409,1,-0.016568713847147865,1.5000182982616992,130.4361572265625,-1.1481409192933867,130.64463806152344,-1.0338966650415664,128.6988525390625,-0.016568713847147865
4130,2016-03-09,129.53276062011722,130.36666870117188,128.6988525390625,129.60224914550778,602581.0,-0.0037413716962414467,1.0869515408408752,-0.09999341281856493,51.87711238843216,60.47866476005626,1.888339367044125,-0.7470285518321873,6.095382264096884,14.06431334552201,26.80999477594247,1.667816162109375,2.4765174307585767,0.19110145568851067,-5.068457879849262,5.4506607912262695,-2.4386782120803616,2.820881123457397,5.166015930175774,30.00003659612175,-32.34297262003177,2.629779667768881,3,2.0152587890625,-1.5635681152343892,7.053421020507784,12.056831359863253,3.1271362304687216,2,0.015557908126212716,-2.000012198841201,130.01921081542972,1.5000182982616992,130.4361572265625,-1.1481409192933867,130.64463806152344,0.015557908126212716
4131,2016-03-10,127.51750183105469,131.47853088378906,127.3785171508789,129.11581420898438,717288.0,-0.01555790812621305,-3.370360430695163,23.00109793589936,47.50002230070546,58.149609766786114,3.656236668702377,1.6540544914514612,7.469126751550277,16.02311699357955,25.60834466884106,4.100013732910156,2.5833951238829513,-2.0152599334716683,-6.6518772794637755,2.621357412520439,-4.333568606467708,0.30304873952438527,6.941277758789084,3.389858893890364,-55.302110616701114,2.318308672996052,3,3.5788230895996094,0.4516906738281392,9.068679809570312,14.072090148925781,9.520370483398438,3,0.029972764107446537,1.0869515408408752,129.53276062011722,-2.000012198841201,130.01921081542972,1.5000182982616992,130.4361572265625,0.029972764107446537
4132,2016-03-11,129.53276062011722,129.74124145507812,128.07344055175778,128.83784484863278,373894.0,0.015803781913266368,1.9999725531097838,-0.43478094838041875,49.70061376151138,56.23462673781944,1.4442458400054363,0.028865124066896897,4.773258406140542,13.895973366839712,24.204349489587905,2.2237396240234375,3.115891767331675,-0.24669723510740482,-4.261296172407157,3.767901702192347,-2.253996703757281,1.7606022335424711,4.501203223388671,52.54234764987592,-1.8436495366751302,2.0072994686498733,3,1.563564300537081,-1.5635681152343892,7.053421020507784,12.056831359863253,5.142395019531222,4,0.011802603798606759,-3.370360430695163,127.51750183105469,1.0869515408408752,129.53276062011722,-2.000012198841201,130.01921081542972,0.011802603798606759
4133,2016-03-14,131.54801940917972,131.61752319335938,130.08869934082028,130.22767639160156,650696.0,0.015557908126212716,1.095211208699328,1.900004391550542,53.072597601097144,54.837976837111086,-0.8085581684406691,-1.7822225515339767,2.0710931981599288,11.776083893817315,23.453852631360682,2.084762573242159,2.9501343093679964,1.5809337615966967,-2.393809257579278,5.555676780772686,-0.40643774799130483,3.568305271184684,2.086617632768565,98.3603754398286,44.95657868838661,1.9873715095879936,3,-0.45169448852541905,-3.578826904296889,5.038162231445284,10.041572570800753,2.084762573242159,0,0.014791330743030962,1.9999725531097838,129.53276062011722,-3.370360430695163,127.51750183105469,1.0869515408408752,129.53276062011722,0.014791330743030962
4134,2016-03-15,131.13107299804688,131.75650024414062,130.29716491699222,131.27005004882812,573343.0,-0.003169537732346517,1.6249931382773821,-0.10525829192187454,59.37498927849225,53.97488299684706,-0.9733046776126173,-1.0006238042498126,2.028555736066636,12.113761958882549,22.433876964798305,1.459335327148409,2.383640928524784,0.899918365478527,-2.5959608039113675,4.3957975348684215,-0.8480212192164345,2.6478579501734885,2.1281968504372344,85.71426081895193,25.077042691092196,1.7479395846949506,3,-1.2161064147949219,-3.1618804931640483,3.4398460388183594,8.443256378173828,-8.547492980957031,1,0.0201377596841259,1.095211208699328,131.54801940917972,1.9999725531097838,129.53276062011722,-3.370360430695163,127.51750183105469,0.0201377596841259
4135,2016-03-16,129.39378356933594,131.27005004882812,129.185302734375,130.78361511230472,896506.0,-0.013248495486167577,-1.3076767164935394,10.000439174352422,44.444479422773554,52.50623447622443,0.39114421260177323,0.7707073626214083,3.2587779658906584,13.759766506725413,21.71508399300725,2.084747314453125,1.7614604637296623,-0.8338966369628906,-4.333125674336287,2.6653324004104917,-2.5835111556495747,0.9157178817237934,3.5126411172918495,46.0318456130812,-9.228595073155873,1.7496145186866943,3,0.17372512817382812,-0.660182952880831,4.169506072998047,9.902580261230469,-7.9915618896484375,2,0.022019348932558636,1.6249931382773821,131.13107299804688,1.095211208699328,131.54801940917972,1.9999725531097838,129.53276062011722,0.022019348932558636
4136,2016-03-17,126.89207458496094,131.47853088378906,126.40563201904295,131.33955383300778,849518.0,-0.019334073982267164,1.1470618626608948,3.200013174651884,38.78206819962042,50.63914914307722,2.9162881351156784,3.293502328291595,5.3595126978985945,16.097018124149656,21.385629502589033,5.072898864746108,0.96057784944162,-3.2417915344238395,-6.996998034411433,0.5134149655637543,-5.119394784417636,-1.3641882844300426,5.6826756495219115,9.090909090909333,-41.86853615748953,1.8776032499937936,3,2.1889915466308594,1.841526031494169,4.464847564697266,12.404289245605469,-6.393249511718736,3,0.04545455092046069,-1.3076767164935394,129.39378356933594,1.6249931382773821,131.13107299804688,1.095211208699328,131.54801940917972,0.04545455092046069
4137,2016-03-18,128.62936401367188,128.90733337402344,126.68359375,127.17003631591795,989169.0,0.01369107908743139,1.2068939408279544,-0.32812467835455295,41.41105534136744,48.61269951778179,0.9644965095070006,1.6403125784113968,3.233169251302428,14.180402553888598,21.03837088213116,2.2237396240234375,0.2720694073918821,-1.504502105712902,-5.259708605700496,2.250704394274692,-3.382105355706699,0.3731011442808949,3.4518567635757904,41.55833971389438,-4.707883753266877,1.8776032499937936,3,0.4517021179199219,0.10423660278323155,1.4767074584960938,10.666999816894531,-8.96443939208983,4,0.06537005267232376,1.1470618626608948,126.89207458496094,-1.3076767164935394,129.39378356933594,1.6249931382773821,131.13107299804688,0.06537005267232376
4138,2016-03-21,129.53276062011722,132.10395812988278,128.35139465332028,128.90733337402344,1725674.0,0.007023253309013544,-3.3199831365934505,0.42857217543145765,39.36506807920662,47.280889597022934,-0.08998626761666628,0.765202651656324,2.008162477250977,13.123304349266078,20.39708253424489,3.7525634765625,0.09413828861730167,-0.5941566467284929,-4.353475865911804,3.1651625724548182,-2.4738162563201627,1.285502962863177,-3.1271286010742614,54.87802102314884,14.772238970297039,1.879659609591658,3,-0.2779655456543537,0.27796554565426845,0.45169830322262783,9.76360321044919,-8.964447021484418,0,0.039699570941843954,1.2068939408279544,128.62936401367188,1.1470618626608948,126.89207458496094,-1.3076767164935394,129.39378356933594,0.039699570941843954
4139,2016-03-22,130.4361572265625,130.85310363769528,127.44800567626952,129.53276062011722,2210248.0,0.006974271235480556,2.9200122963419504,1.4444471552648446,46.127947372584515,46.64209348415097,-1.037079221222939,-0.11104933575501263,0.751178220417728,12.094309657041492,20.254370229924206,3.405097961425767,-0.13802148375521028,0.28839263916015057,-3.4730354538076824,4.0498207321279835,-1.592321407323766,2.169106685644067,-3.9165586853027463,70.73173997276754,32.17389139000594,1.8807140464839145,3,-1.1813621520996378,-0.6254310607910156,-0.45169830322265625,8.860206604003906,-12.439041137695298,1,0.024507198186672685,-3.3199831365934505,129.53276062011722,1.2068939408279544,128.62936401367188,1.1470618626608948,126.89207458496094,0.024507198186672685
4140,2016-03-23,130.85310363769528,132.59040832519528,130.08869934082028,131.68701171875,724951.0,0.0031965554643607064,-1.117654656652171,-0.9230808208766756,56.078444879770856,47.595251548491575,-1.3935897131076729,-0.2334731892638331,-0.01956093316326246,11.528503872411932,19.485465957299883,2.501708984375,-0.4672069777603838,0.5107620239257642,-2.9470450118124916,3.96856905966402,-1.2181414939433637,2.239665541794892,-4.2218179046630695,71.90998345773946,28.072603666018964,1.7289035178691294,3,-1.3550834655761719,-0.3474617004393963,-0.9728813171386435,8.443260192871122,-14.245819091796847,2,-0.0631970002293718,2.9200122963419504,130.4361572265625,-3.3199831365934505,129.53276062011722,1.2068939408279544,128.62936401367188,-0.0631970002293718
4141,2016-03-24,128.83784484863278,130.36666870117188,128.6988525390625,129.94970703125,293293.0,-0.015400924647858028,-1.4,1.3333150354064771,44.92185288683715,47.064278117972215,0.926038704315971,1.6530904591308797,1.7232068812816692,13.358371982467077,19.036062198940552,2.154251098632784,-0.5772061588169777,-1.3689880371094034,-4.840242606931781,2.1022665327129744,-3.1046153220206065,0.3666392478017997,-1.968194211914053,36.470606470012015,-7.99221958209548,1.7356272849111904,3,0.6601753234863281,1.772037506103544,0.33008575439455967,10.458518981933622,-13.06446838378902,3,-0.05771303593040655,-1.117654656652171,130.85310363769528,2.9200122963419504,130.4361572265625,-3.3199831365934505,129.53276062011722,-0.05771303593040655
4142,2016-03-29,130.99209594726562,131.27005004882812,128.97682189941406,128.97682189941406,495459.0,0.016720639041764462,-1.2758474480022413,-1.8125214431772494,51.40846268273599,46.87937423815431,-1.1168889704598826,-0.5917009797773289,-0.5250616434034612,11.036032392438813,19.04782182418492,2.432205200195341,-0.6157072849664758,0.8234832763671989,-2.592318789514536,4.239285342248948,-0.8844177565736686,2.5313843093080663,-3.893615003007838,68.91895701198074,22.05323107706107,1.7079010329408717,3,-1.4940757751465128,-0.3822135925292969,-2.623321533203125,8.304267883300781,-15.98312377929686,1,-0.0801061376882447,-1.4,128.83784484863278,-1.117654656652171,130.85310363769528,2.9200122963419504,130.4361572265625,-0.0801061376882447
4143,2016-03-30,132.65989685058594,132.79887390136722,131.75650024414062,132.31243896484378,882698.0,0.012732072811413975,2.333398394612714,0.1724122265716546,56.291388802447536,46.53675196303823,-2.917153581945854,-2.370069730670366,-2.271678581822073,9.20480611019218,18.503843682762874,1.806777954101591,-0.32927211793949596,2.4843345642089787,-0.9521215879376541,5.920790716355597,0.7661064881356765,4.202562640282281,-5.34173881109065,97.40271961605369,45.991282452629875,1.7182280760733104,3,-3.0576438903808594,-2.0500144958496094,-4.569087982177734,6.636466979980469,-17.16448211669922,2,-0.09795705060467563,-1.2758474480022413,130.99209594726562,-1.4,128.83784484863278,-1.117654656652171,130.85310363769528,-0.09795705060467563
4144,2016-03-31,130.01921081542972,130.57513427734378,129.25479125976562,130.57513427734378,875482.0,-0.019905684369183607,3.7500892048418666,-1.5999736506961917,51.0510684763859,47.2708174134396,-0.5037455347654998,-0.060890974971982814,0.18171232614426458,11.66172333472926,18.692525818677677,3.4051055908203125,-0.29857087448382913,0.05212402343752842,-2.818548422123797,2.9227964689988397,-1.3832121993431201,1.487460246218177,-2.372209824222111,32.20369260771393,-21.010809478147955,1.435336222780658,3,-0.4169578552246378,0.5906715393066122,-1.54619789123538,7.991554260253878,-9.381401062011761,3,-0.07268846778506488,2.333398394612714,132.65989685058594,-1.2758474480022413,130.99209594726562,-1.4,128.83784484863278,-0.07268846778506488
4145,2016-04-01,128.62936401367188,128.97682189941406,126.54461669921876,128.90733337402344,678885.0,-0.010689549590720215,10.66675205855437,0.5000137238218099,52.46912199733661,48.7916011687414,0.8563159582828064,1.1180995267757226,1.5009087360352282,12.844538886545593,19.31336652819222,3.4745941162109517,-0.5659413187339055,-1.1674674987793026,-3.9234869284749436,1.5885519309163385,-2.545477213627123,0.21054221606851797,4.169509887695341,33.33325200851928,-25.102109376152995,1.3780097148478199,4,1.0423812866211222,1.9805183410644531,0.10424232482910156,9.381401062011719,-10.215293884277358,4,-0.08265801519219662,3.7500892048418666,130.01921081542972,2.333398394612714,132.65989685058594,-1.2758474480022413,130.99209594726562,-0.08265801519219662
4146,2016-04-04,129.11581420898438,130.4361572265625,128.28190612792972,128.4208984375,584055.0,0.003781797407167442,-3.428513174404215,-2.4999725531097328,49.00663310970908,49.6355542541127,0.802910274869788,0.7003985049950643,0.9323219415785786,12.137359635336367,19.155629620247904,2.154251098632784,-0.9804751374809655,-0.7018653869628793,-3.429070958894954,2.0253401849692096,-2.0654681729289166,0.6617373990031581,3.557974548339871,41.11115719517191,-17.323192985185223,1.3636027859660416,4,0.5559310913086222,1.4940681457519531,-0.38220787048339844,8.894950866699219,-11.744125366210938,0,-0.09687837031984226,10.66675205855437,128.62936401367188,3.7500892048418666,130.01921081542972,2.333398394612714,132.65989685058594,-0.09687837031984226
4147,2016-04-05,127.10054779052734,127.86495971679688,125.84969329833984,127.7259750366211,587453.0,-0.015608207490332315,3.4615319652056415,-0.9000043915506566,39.40398735325345,49.63987861789567,2.881531994835825,2.5682102976647343,2.7462493279369085,13.902403235425737,19.187106281553255,3.2661209106445312,-0.9380318873053284,-2.5399272918701286,-5.492170141379688,0.4123155576394453,-4.016048716624908,-1.0638058671153487,5.450657525634796,18.000028544985177,-33.92227356767328,1.4761214247547836,4,2.223735809326172,3.231365203857422,2.275857925415039,10.91021728515625,-10.562759399414062,1,-0.08911976795215493,-3.428513174404215,129.11581420898438,10.66675205855437,128.62936401367188,3.7500892048418666,130.01921081542972,-0.08911976795215493
4148,2016-04-06,129.04632568359378,129.11581420898438,126.2666473388672,126.75308990478516,606705.0,0.015308965436350741,1.342859831553208,-3.666670732897479,45.37038982303081,49.555705556834155,0.9605042342933245,0.5406926071355258,0.5571039145646921,11.74180684110658,19.07494244673403,2.8491668701171733,-0.47738271021498235,-0.5246578216552393,-3.46343940231597,2.4141237590054914,-1.994048611985619,0.9447329686751402,3.2368191518554568,67.64728200938711,19.173279361749962,1.4693907903303685,4,0.2779579162597372,1.2855873107909872,0.7991504669189169,8.964439392089815,-10.979713439941435,2,-0.1087776303685154,3.4615319652056415,127.10054779052734,-3.428513174404215,129.11581420898438,10.66675205855437,128.62936401367188,-0.1087776303685154
4149,2016-04-07,127.86495971679688,130.15818786621094,127.86495971679688,129.39378356933594,390726.0,-0.009154588172416989,-1.9999900192628228,-0.6666666666666584,46.518982943909336,48.493543119516204,1.9431312124941655,1.6362856777604975,1.422590640307675,12.711509198425318,18.660900886365724,2.2932281494140625,-0.2105613048479711,-1.5983112335205192,-4.624535080071894,1.4279126130308555,-3.1114231567962065,-0.08519931024483185,4.1608470571679845,43.939436786064206,-4.6434030442229925,1.5131119232756867,4,1.4593238830566406,2.4669532775878906,2.327974319458008,10.145805358886719,-9.867843627929673,3,-0.09673913017535829,1.342859831553208,129.04632568359378,3.4615319652056415,127.10054779052734,-3.428513174404215,129.11581420898438,-0.09673913017535829
4150,2016-04-08,131.54801940917972,131.61752319335938,128.62936401367188,128.62936401367188,641622.0,0.028804292438994183,-1.0476272630791992,-1.9090854650524673,60.060037387368105,50.175563619575186,-1.8226605582857474,-1.990087586182426,-2.524381420373544,8.83716363549101,17.983194903184778,3.7525634765625,0.1418357090356892,1.9839855194092024,-1.1829133481697625,5.150884386988167,0.4005360856197058,3.567434953198685,0.2307428257601316,98.79497513892227,43.34881760444934,1.5834494337894844,4,-2.2237358093262003,-1.2161064147949503,-1.0249958038330362,6.462745666503878,-13.133949279785199,4,-0.08293708795284549,-1.9999900192628228,127.86495971679688,1.342859831553208,129.04632568359378,3.4615319652056415,127.10054779052734,-0.08293708795284549
4151,2016-04-11,131.33955383300778,132.65989685058594,129.81072998046878,131.2005615234375,684349.0,-0.0015847108691428025,1.0499975297662953,0.047622035059092564,56.270113149039474,50.71574700472002,-1.3656178281699454,-1.5606155609516748,-2.2673329721436346,8.898901290406656,16.851276185326892,2.849166870117159,0.24449238826093733,1.58441734313962,-1.5232202298559514,4.692054916135191,0.030598556641820096,3.13823612963742,-5.48986053466794,80.61228262196822,22.44239097376702,1.5538187864977862,4,-2.0152702331542685,-2.0152702331542685,-0.6601772308349325,6.67121124267581,-12.369552612304659,0,-0.09841272736503603,-1.0476272630791992,131.54801940917972,-1.9999900192628228,127.86495971679688,1.342859831553208,129.04632568359378,-0.09841272736503603
4152,2016-04-12,131.06158447265622,131.75650024414062,129.74124145507812,131.33955383300778,565437.0,-0.0021164177297646747,2.6250154390874676,-1.999890218465663,53.64239108780578,50.421413925315385,-1.2032941678904194,-1.2250467352211842,-2.0191786600625505,9.048118853722002,15.66519999468163,2.0152587890625,0.07361962868540672,1.2300067901610987,-1.9293800187615773,4.3893935990837605,-0.3496866143002251,2.8097001946224225,-5.075687103271463,74.9999999999995,15.735675475090702,1.5796934044613324,4,-1.806789398193331,-1.737300872802706,-0.38220787048337,6.949180603027372,-13.82887268066402,1,-0.10445391519540914,1.0499975297662953,131.33955383300778,-1.0476272630791992,131.54801940917972,-1.9999900192628228,127.86495971679688,-0.10445391519540914
4153,2016-04-13,133.49378967285156,133.49378967285156,131.89547729492188,132.24295043945312,576043.0,0.01855772772763009,1.5555840195181458,-4.499917659329198,56.79010630497038,51.05908479515811,-3.9166497020290194,-3.693366322543227,-4.5252399358543585,6.499997897403659,15.155398784024088,2.432205200195341,0.36597954842011404,3.56492347717284,0.07993258674812864,7.049914367597552,1.8224280319604702,5.30741892238521,-7.374412313842782,100.0,40.44355690944148,1.7424954452123587,4,-3.8220481872558594,-3.8220481872558594,-4.117387771606445,4.516975402832031,-13.967849731445327,2,-0.12701715430576765,2.6250154390874676,131.06158447265622,1.0499975297662953,131.33955383300778,-1.0476272630791992,131.54801940917972,-0.12701715430576765
4154,2016-04-14,133.77175903320312,134.88363647460938,133.49378967285156,134.11921691894528,769699.0,0.002082264358759911,-2.0769360695887173,-0.2777798109179401,56.521734683161746,51.509375093583124,-4.030155694000001,-3.966735136994771,-4.799188530182391,6.03553879695545,14.809159981035583,1.3898468017578125,0.3729917089915773,3.71085853576659,-0.14614821704472547,7.567865288577906,1.7823551593609466,5.639361912172234,-7.35740518164063,82.22211378940177,23.227463959181115,1.928503376405657,4,-3.4050941467285156,-3.4050941467285156,-4.395357131958008,4.239006042480469,-13.203445434570327,3,-0.11740255867946425,1.5555840195181458,133.49378967285156,2.6250154390874676,131.06158447265622,1.0499975297662953,131.33955383300778,-0.11740255867946425
4155,2016-04-15,132.24295043945312,134.32769775390622,132.10395812988278,133.7022705078125,696656.0,-0.011428485390332144,-1.5599880550870437,4.19999121689903,57.77779249368107,52.4839483584689,-2.162236784525959,-2.3331516326478265,-3.2840411603535813,7.35043068733404,13.987607420709788,2.2237396240234375,0.07850234542507906,2.0395915985107536,-1.9226987955963466,6.001881992617868,0.05844640145718927,4.020736795564318,-5.3204396305078205,48.64871280547874,-12.650002005641888,1.9811451970535559,4,-1.8762855529785156,-1.8762855529785156,-2.7449378967285156,5.767814636230469,-9.659370422363281,4,-0.10772471654062432,-2.0769360695887173,133.77175903320312,1.5555840195181458,133.49378967285156,2.6250154390874676,131.06158447265622,-0.10772471654062432
4156,2016-04-18,132.65989685058594,133.14633178710938,130.71412658691406,130.92259216308594,577785.0,0.00315288194756147,-1.2580677149737922,-1.1904891361174428,54.1379260737687,54.121052660748376,-2.2613965135622323,-2.4199011910726824,-3.6764815468079064,6.709834081394263,12.430049781837853,2.4322052001953125,0.11681235388243749,2.168146896362316,-1.6149283335998632,5.951222126324481,0.27660928138124063,4.0596845113433915,-5.259718501700789,56.75673269794548,-3.4302662305760236,1.8915376149810834,4,-2.0847549438476562,-2.293231964111328,-2.901290893554659,5.350868225097656,-10.97971343994142,0,-0.1073860832052087,-1.5599880550870437,132.24295043945312,-2.0769360695887173,133.77175903320312,1.5555840195181458,133.49378967285156,-0.1073860832052087
4157,2016-04-19,137.03787231445312,137.454833984375,131.54801940917972,133.00735473632812,1144223.0,0.03300149907999761,1.4285687398838012,2.319983136593592,59.57445459496394,55.69928207985206,-5.678699153987708,-6.467210327162661,-7.90688452492023,2.104765570453992,11.06228393432685,5.906814575195284,0.34841460976758754,6.125696945190441,1.4503762435488738,10.801017646832022,3.7880365943696575,8.463357296011225,-9.188686478024522,93.81427429888242,36.75124213402899,2.337660350820788,4,-4.3779754638671875,-5.385608673095703,-7.50511360168457,0.9728927612304688,-14.593276977539062,1,-0.13184582326475902,-1.2580677149737922,132.65989685058594,-1.5599880550870437,132.24295043945312,-2.0769360695887173,133.77175903320312,-0.13184582326475902
4158,2016-04-20,134.67515563964844,136.27346801757812,133.56329345703122,136.13449096679688,641391.0,-0.017241340914744274,2.120003513240558,-0.36207144587800594,60.30768471994466,57.23136005496709,-2.7195556740252584,-3.8994098427564836,-5.241786103171648,4.224344622518458,10.863596171677974,3.4745788574219034,0.6155385439493841,3.5058605194091683,-1.4094964369170668,8.421217475735403,1.048182041246065,5.963538997572272,-6.0575179513841135,58.76280958622235,-1.3850802221496181,2.457678478163117,4,-1.633056640625,-3.0228919982910156,-5.142396926879883,3.3356094360351562,-13.759384155273438,2,-0.12951493365507705,1.4285687398838012,137.03787231445312,-1.2580677149737922,132.65989685058594,-1.5599880550870437,132.24295043945312,-0.12951493365507705
4159,2016-04-21,133.63278198242188,135.78703308105472,133.14633178710938,134.4666748046875,774257.0,-0.007739910544567352,-1.9230808208766466,0.5714196091552609,61.25003173574987,57.363581649231726,-0.8638147642827789,-2.7460662762751156,-3.9678764692239383,5.078297263850743,10.367100873076772,2.640701293945341,1.3050976989796368,2.3036556243896484,-2.71806231180895,7.325373560588247,-0.20720334370966498,4.814514592488962,-4.308168590468711,43.298948068969736,-19.40468597233594,2.5108589680993028,4,-0.0347442626953125,-1.9805183410644531,-4.10002326965332,4.377983093261719,-10.771232604980469,3,-0.10556423230694445,2.120003513240558,134.67515563964844,1.4285687398838012,137.03787231445312,-1.2580677149737922,132.65989685058594,-0.10556423230694445
4160,2016-04-22,122.58358001708984,136.89889526367188,121.4022216796875,132.72938537597656,4086969.0,-0.08268331917826455,-1.4777785164777189,12.166797804208601,40.04235696383614,55.56049762865358,9.811879093802617,8.065353238380396,7.10411207689873,15.835188906982665,10.83423070616847,15.496673583984375,1.4698058973297634,-8.33207015991212,-14.700124882662266,-1.9640154371619758,-11.516097521287207,-5.148042798537048,14.871253967285156,7.359290282350973,-55.6766017963529,3.1840273613750756,4,6.844947814941406,6.844947814941406,6.358499526977539,15.42718505859375,1.1118698120117188,4,-0.0164399376994544,-1.9230808208766466,133.63278198242188,2.120003513240558,134.67515563964844,1.4285687398838012,137.03787231445312,-0.0164399376994544
4161,2016-04-25,121.4022216796875,123.97341918945312,119.1089859008789,123.69544982910156,2836493.0,-0.009637166227627225,2.414635583190073,0.22602721699223435,41.08694941350256,54.165448553731,10.544225484720243,9.129147355997361,8.382369957534252,16.682221608521843,11.074900489133832,4.864433288574219,1.6674201530012454,-9.141647338867188,-16.76496609007711,-1.5183285876572654,-12.953306714472149,-5.3299879632622265,15.731560058593743,12.50002599155711,-53.909689241575606,3.8116593756049637,4,6.879688262939453,6.879688262939453,7.748332977294922,15.149215698242188,0.5559310913085938,0,0.009730944961775734,-1.4777785164777189,122.58358001708984,-1.9230808208766466,133.63278198242188,2.120003513240558,134.67515563964844,0.009730944961775734
4162,2016-04-26,120.4988250732422,121.19374084472656,118.97000122070312,120.915771484375,1436881.0,-0.0074413515168516575,3.571433052588654,0.18181636713265156,36.17974334644384,51.87540822500583,10.942440045517557,9.703616581571154,9.34504303582385,17.244864542900288,11.653155880899751,2.432220458984375,1.1669306448804662,-9.52038040161132,-18.360989579466192,-0.6797712237564468,-13.94068499053877,-5.100075812683883,16.400070190429673,8.527150915583897,-55.341418084590515,4.420304588927437,4,7.713592529296861,7.713592529296861,8.408508300781236,14.662773132324205,0.6254272460937358,1,0.009803899222123214,2.414635583190073,121.4022216796875,-1.4777785164777189,122.58358001708984,-1.9230808208766466,133.63278198242188,0.009803899222123214
4163,2016-04-27,119.66492462158205,120.915771484375,118.83102416992188,120.22085571289062,1199804.0,-0.006920403175327938,1.1428588232987629,1.3333394327538997,36.590885103012944,49.660869382767075,10.737598192849575,10.028200372102262,10.126699579000743,17.72970283346838,12.785461475523688,2.084747314453125,0.7361206658327148,-9.70453224182127,-19.577804790569886,0.1687403069273472,-14.641168516195577,-4.767895967446961,16.158236999511715,4.615377469394452,-59.222268675330135,4.936636274374311,4,8.478004455566392,8.478004455566392,9.242408752441392,12.994972229003892,1.1118698120117188,2,0.023228784241683176,3.571433052588654,120.4988250732422,2.414635583190073,121.4022216796875,-1.4777785164777189,122.58358001708984,0.023228784241683176
4164,2016-04-28,120.5683135986328,120.63780975341795,117.16321563720705,119.03949737548828,1188428.0,0.007549321406481901,3.1666582800785354,-2.7500102927251464,30.249966651717074,46.60222206699329,8.676797076563034,8.833361631824616,9.243214584326992,16.450111774213795,13.370040924938086,3.474594116210909,0.3768166069645815,-8.328598403930684,-18.947441100934398,2.2902442930730302,-13.638019752432555,-3.019177055428827,13.895477026367203,17.253512551245713,-40.420586836689246,5.309421348501859,4,6.740711212158217,6.740711212158217,8.96444702148439,12.09158325195314,2.0847549438476847,3,0.0028818341682945725,1.1428588232987629,119.66492462158205,3.571433052588654,120.4988250732422,2.414635583190073,121.4022216796875,0.0028818341682945725
4165,2016-04-29,117.9971160888672,120.01238250732422,117.71915435791016,120.01238250732422,1104505.0,-0.021325648779703554,1.275856063904295,-1.3181874890835172,27.880140266234704,43.68469031060063,10.07411246968691,11.138239990734135,11.68835464563891,18.62411746861015,13.319002367681113,2.849159240722642,-0.38462720858905186,-10.368183517456046,-22.054350601480664,1.3179835665685573,-16.21126705946834,-4.525099975443737,14.736617037353497,12.244868237236856,-40.77092960482352,5.843083542012304,4,9.311908721923814,9.311908721923814,11.535644531249986,14.662780761718736,2.2237396240234233,4,0.04122501845647353,3.1666582800785354,120.5683135986328,1.1428588232987629,119.66492462158205,3.571433052588654,120.4988250732422,0.04122501845647353
4166,2016-05-02,116.60728454589844,118.48355865478516,116.53778839111328,117.9971160888672,1039827.0,-0.011778521281164522,-1.5454472867365983,0.689651517159148,26.888851045723783,40.052956582907285,9.99890959591454,12.166708924209672,12.95578238449525,19.629053981655318,13.829126107721368,1.945770263671875,-1.2845813571794338,-11.13258857727051,-23.93518174038047,1.6700045858394645,-17.533885158825484,-4.731291995715523,14.569396831420903,1.4926302507926883,-46.72881916357859,6.401296581554986,5,10.11105728149414,10.389026641845703,13.394546508789062,16.0526123046875,2.8491592407226562,0,0.06078664219655261,1.275856063904295,117.9971160888672,3.1666582800785354,120.5683135986328,1.1428588232987629,119.66492462158205,0.06078664219655261
4167,2016-05-03,115.77337646484376,116.1903305053711,114.383544921875,116.1903305053711,1131220.0,-0.0071514235521575875,7.666593474959287,0.3000032936629791,20.140483007721656,35.58993417043806,8.380540986027015,12.762861762237364,13.65955369850603,20.102597838031997,13.922444766713705,2.2237396240234375,-2.220261812558718,-11.400138092041004,-25.27877313380067,2.478496949718661,-18.339455612920844,-4.460820571161165,13.64663775413085,21.276536104051647,-19.552767125048657,6.939317520879836,5,9.867843627929673,10.145812988281236,14.28057479858397,16.886520385742173,0.694923400878892,1,0.05342140390999495,-1.5454472867365983,116.60728454589844,1.275856063904295,117.9971160888672,3.1666582800785354,120.5683135986328,0.05342140390999495
4168,2016-05-04,115.00897216796876,115.6343994140625,114.45303344726562,115.14795684814452,418611.0,-0.006602591374771927,1.1250077194908568,0.3333333333332765,18.893974127345544,30.883705547282027,6.774320670677199,13.092985903498132,14.248651685679661,20.498534447750203,14.437236306463182,1.3203430175781392,-3.203861541411584,-11.462674713134746,-26.32728992606657,3.401940499797078,-18.894982319600658,-4.030367106668834,12.305936349411908,10.00001219870743,-24.5361427964039,7.432307606465908,5,10.632247924804673,10.910217285156236,15.04497909545897,16.12210083007811,1.1118698120117188,2,0.05317220070827089,7.666593474959287,115.77337646484376,-1.5454472867365983,116.60728454589844,1.275856063904295,117.9971160888672,0.05317220070827089
4169,2016-05-06,115.49541473388672,116.67677307128906,114.10557556152344,114.383544921875,1849878.0,0.004229605366853573,-2.083324565536612,-7.9999451062211016,21.24100828287378,28.794666804952872,3.8493278174669285,12.260959250351348,13.577739067013738,19.667123035554653,15.184997098459618,2.571197509765625,-4.814932618843358,-10.357754898071292,-25.987893127737635,5.272383331595066,-18.17282401290447,-2.542685783238113,10.009102880123166,23.52944975375121,-8.840628393861735,7.815069114833176,5,3.5440826416015625,10.2847900390625,14.610652923583984,15.079727172851562,0.13898468017578125,4,0.0457280465365304,1.1250077194908568,115.00897216796876,7.666593474959287,115.77337646484376,-1.5454472867365983,116.60728454589844,0.0457280465365304
4170,2016-05-09,120.63780975341795,121.9581527709961,115.49541473388672,116.25982666015624,1459732.0,0.0445246681989917,-1.1882340480769709,3.937496140254572,32.23817649250873,27.811469813731335,-1.7859078742132937,6.597549605648879,8.405397906737349,14.206159754056117,15.848359176911186,6.462738037109375,-6.305020520452004,-4.669849395751967,-20.22449216898481,10.884793377480861,-12.447170782368389,3.107471990864454,3.042877132194093,83.18586392266994,51.67395812362402,7.777321386616417,5,-2.605945587158189,5.142395019531264,9.468257904052749,9.937332153320327,-4.7254486083984375,0,0.016705034625393855,-2.083324565536612,115.49541473388672,1.1250077194908568,115.00897216796876,7.666593474959287,115.77337646484376,0.016705034625393855
4171,2016-05-10,118.41407012939452,122.09713745117188,118.3445816040039,121.26323699951172,930120.0,-0.018433189632410696,-1.5116299258033712,-0.6507943976536679,20.614030335795988,26.081946145881574,-0.03421067038163983,8.224994073028611,10.42487610046173,16.12401510306843,16.84900686190313,3.7525558471679688,-7.949071988372424,-6.2473148345947465,-21.820789183876443,9.326159514686964,-14.034052009235594,1.5394223400461016,3.7345989443633556,53.91304762904886,29.03105539201687,7.786737174640853,5,-0.3127136230468608,7.366134643554702,11.726743698120131,12.161071777343764,-3.5440826416015625,1,0.015258200157479473,-1.1882340480769709,120.63780975341795,-2.083324565536612,115.49541473388672,1.1250077194908568,115.00897216796876,0.015258200157479473
4172,2016-05-11,117.37168884277344,119.4564437866211,116.88524627685548,118.83102416992188,674256.0,-0.008802849910336197,-1.1142799784188138,0.5121972119128309,21.510286444724812,24.406324072738446,0.5788050819307244,8.631729621840407,11.239950978245759,16.88463303483212,17.9938647612168,2.571197509765611,-8.177327853409864,-6.605201339721674,-22.197633339237996,8.987230659794662,-14.401417339479849,1.191014660036501,4.7254486083984375,40.86952370950958,19.43576090978734,7.796215999758168,5,0.7296676635742188,8.408515930175781,12.769124984741211,13.203453063964844,-1.5983123779296733,2,0.017761991536479504,-1.5116299258033712,118.41407012939452,-1.1882340480769709,120.63780975341795,-2.083324565536612,115.49541473388672,0.017761991536479504
4173,2016-05-12,116.53778839111328,118.48355865478516,116.32931518554688,117.2327117919922,786532.0,-0.007104783614191756,-2.8749922805091432,0.4761917209506679,21.658973468394876,23.451769274591538,1.030880566042839,8.569562617720521,11.807525653809847,17.429060523961,19.22802139167194,2.1542434692382812,-8.42526200018412,-6.591301727294919,-21.845169260774696,8.662565806184844,-14.218235494034815,1.0356320394449625,5.559349060058594,30.43476185475479,11.280723654299102,7.626933766739882,5,1.563568115234375,9.242416381835938,13.29030990600586,14.037353515625,1.6678085327148438,3,-0.0005962746191596757,-1.1142799784188138,117.37168884277344,-1.5116299258033712,118.41407012939452,-1.1882340480769709,120.63780975341795,-0.0005962746191596757
4174,2016-05-13,118.06661224365234,118.97000122070312,115.91236114501952,116.1903305053711,599387.0,0.013118696292812482,-1.5142787236978956,-2.6999835318657843,39.05723930616687,24.69366916791734,-0.9947356262231466,6.117466812865942,9.970883105501912,15.562345130938297,20.079586052792887,3.057640075683608,-8.418381975710233,-4.2772205352783175,-18.824869676387664,10.270428605831029,-11.551045105832998,2.9966040352763486,2.751875305175787,38.94737207052806,17.545366553146415,7.2738245705546705,5,0.0347442626953125,7.713592529296875,11.761486053466797,12.508529663085938,0.2779693603515625,4,-0.016480275216641305,-2.8749922805091432,116.53778839111328,-1.1142799784188138,117.37168884277344,-1.5116299258033712,118.41407012939452,-0.016480275216641305
4175,2016-05-16,117.9971160888672,118.27508544921876,116.81575775146484,117.58016967773438,685533.0,-0.0005886181831128434,1.9999999999999416,0.22221951140171864,41.28112460782894,26.29281067481791,-1.0339727524846012,5.338696682585223,9.794855035384685,15.292334597713463,21.41924377569802,1.4593276977539205,-8.38643537691452,-3.6344249725341626,-17.52130768506838,10.252457740000054,-10.577866328801278,3.3090163837329527,1.7473055419921764,33.707847150006984,10.717975041076436,6.94344135626711,5,0.10424041748045454,7.783088684082017,11.830982208251939,12.57802581787108,0.48644256591795454,0,-0.020023512040966085,-1.5142787236978956,118.06661224365234,-2.8749922805091432,116.53778839111328,-1.1142799784188138,117.37168884277344,-0.020023512040966085
4176,2016-05-17,118.41407012939452,120.1513671875,117.9971160888672,118.13610076904295,643888.0,0.0035335951788286746,-6.74995882966534,0.666678865507754,44.52554803020049,29.002262343982224,-1.3049065463645633,4.005102911798488,9.239692994461095,14.534851697629605,22.64689381887598,2.1542510986327983,-8.253186675079533,-2.5051795959472827,-15.438990759979006,10.428631568084441,-8.972085177963152,3.9617259860685863,-4.3084945678710795,59.01640524463863,32.78444940449333,6.466905582015863,5,-0.3127136230468608,7.366134643554702,11.414028167724624,12.161071777343764,2.362724304199247,1,-0.021126788240969252,1.9999999999999416,117.9971160888672,-1.5142787236978956,118.06661224365234,-2.8749922805091432,116.53778839111328,-0.021126788240969252
4177,2016-05-18,118.97000122070312,118.97000122070312,117.4411849975586,117.51067352294922,674208.0,0.004694806036994903,1.0952336140780126,5.249958829664599,48.14813459402901,32.25272461805817,-1.5195030026857808,2.1356656502737223,8.4864362408874,13.63594803182275,23.206368871198357,1.5288162231445312,-7.765871768227086,-1.0458549499511776,-11.531571205355732,9.439861305453391,-6.288713077653455,4.1970031777511,-4.7435098266601585,72.13106197636863,41.38166287552877,5.242858127702283,5,-0.8686447143554688,6.810203552246094,10.35428237915039,11.605140686035156,-8.061050415039062,2,-0.034462584608233926,-6.74995882966534,118.41407012939452,1.9999999999999416,117.9971160888672,-1.5142787236978956,118.06661224365234,-0.034462584608233926
4178,2016-05-19,117.2327117919922,118.48355865478516,117.16321563720705,118.48355865478516,641769.0,-0.014602752045770329,1.1111185659129634,-0.8571391228427785,41.489376612273425,34.502543321324794,0.6329587158719221,2.6342705041052596,10.008865113399011,15.016680707443967,23.821856272453783,1.8067855834960795,-7.123476025919089,-1.9110221862792827,-9.856925532479153,6.034881159920587,-5.883973859379225,2.0619294868206595,-2.887722882080098,31.14764720174998,-1.2548218543065737,3.9729516730999377,5,1.5635643005370952,8.547492980957017,12.056827545166001,13.34243011474608,-1.737297058105483,3,-0.012448192188352358,1.0952336140780126,118.97000122070312,-6.74995882966534,118.41407012939452,1.9999999999999416,117.9971160888672,-0.012448192188352358
4179,2016-05-20,119.52593994140624,119.66492462158205,118.13610076904295,118.3445816040039,628760.0,0.019561333303310002,1.0952440701182036,-0.9444468164268586,53.956844476459416,36.91572865287487,-1.1492727071821207,-0.8116063025636748,7.536435445521036,12.393254959024901,24.46797355067051,2.4322128295898438,-6.118035847102604,1.0875480651855298,-3.020620297380404,5.195716427751464,-0.9665361160974442,3.141632246468504,-5.064823465942368,81.24998570464614,44.385204833922046,2.0540841812829695,5,-0.5211906433105327,6.254264831542983,10.145801544189467,8.443252563476591,-2.8491668701171733,4,-0.01104649767427357,1.1111185659129634,117.2327117919922,1.0952336140780126,118.97000122070312,-6.74995882966534,118.41407012939452,-0.01104649767427357
4180,2016-05-23,120.5683135986328,121.33272552490234,119.17848205566406,119.66492462158205,809387.0,0.00872089905954776,-1.296299308331334,0.7647036030043186,60.43954762362456,41.34078612930027,-2.461381675748001,-2.1214686134062504,6.338960138702063,10.954598328162959,23.884855015822904,2.1542434692382812,-4.900049442054481,2.230685043334944,-1.5338836126209117,5.995253699290799,0.3484007153570161,4.112969371312872,-5.993392108928205,81.66662397119113,38.661616349876404,1.882284327977926,5,-1.9457702636718608,5.2118911743164205,9.798351287841811,7.435630798339858,-0.5559310913085795,0,-0.018443751332805514,1.0952440701182036,119.52593994140624,1.1111185659129634,117.2327117919922,1.0952336140780126,118.97000122070312,-0.018443751332805514
4181,2016-05-24,122.58358001708984,122.8615493774414,119.73441314697266,120.01238250732422,796060.0,0.016714726766153376,1.0,2.846168787845608,66.89656608409416,46.383706089230195,-4.27228075870363,-4.262218911256269,4.253779536320593,8.550744468964012,23.01762181595896,3.12713623046875,-3.718669503011114,4.186883544921869,0.18995093267652408,8.183816157167215,2.188417238799204,6.185349851044535,-7.7383463659773355,95.12191856386197,47.32904752460205,1.9984663061226715,5,-3.196624755859375,3.196624755859375,7.783084869384766,5.4203643798828125,-0.41695404052734375,1,-0.03344674190240726,-1.296299308331334,120.5683135986328,1.0952440701182036,119.52593994140624,1.1111185659129634,117.2327117919922,-0.03344674190240726
4182,2016-05-25,121.68018341064452,123.2090072631836,121.47171020507812,122.30561065673828,800404.0,-0.007369637975325749,-2.3333479718355217,-0.24324356402739922,66.4383420004715,51.359191481683155,-3.0099846233465257,-3.4422668138060573,5.010355178490144,9.031944453201547,22.116673731850558,1.7372970581054688,-3.1910576738362124,3.224419021606437,-0.9349343036636668,7.38377234687654,1.144742358971385,5.304095684241489,-6.35397081595228,74.71259436117049,21.2246341267726,2.0796766626350487,5,-2.1194992065429545,4.100021362304702,8.790719985961928,6.323760986328139,-0.764411926269517,2,-0.007424290067035932,1.0,122.58358001708984,-1.296299308331334,120.5683135986328,1.0952440701182036,119.52593994140624,-0.007424290067035932
4183,2016-05-26,122.44459533691406,122.58358001708984,120.7072982788086,120.915771484375,591522.0,0.006282139826251143,1.0769191791233848,-2.4444471552649,66.89188111555339,54.45192946050388,-3.1831431893817523,-4.203258616946542,4.040009937248641,7.837727720313808,21.05468721048409,1.87628173828125,-2.0345446966230725,3.8498474121093693,-0.6513435601030437,8.351038384321782,1.5992519260031628,6.100442898215576,-6.487759168742514,84.93148006665507,26.511612775149274,2.250595486106206,5,-2.4322128295898438,3.0576400756835938,9.711484909057617,6.844947814941406,-2.0847549438476562,3,-0.09421113687794014,-2.3333479718355217,121.68018341064452,1.0,122.58358001708984,-1.296299308331334,120.5683135986328,-0.09421113687794014
4184,2016-05-27,120.915771484375,122.58358001708984,120.77679443359376,122.30561065673828,821217.0,-0.01248584184816326,-1.166678103027911,-0.9090904554210374,50.81965516574213,55.51176618916089,-1.3495875481800255,-2.790120337797603,5.354330994734312,9.045547812308342,19.655247098461608,1.8067855834960795,-0.8588553709813311,2.3036506652832003,-2.23216176343864,6.8394630940050405,0.03574445092228018,4.57155687964412,-4.37876162860249,43.103301412673744,-11.68053225709619,2.2679062143609174,5,-0.7296600341796875,4.586463928222656,11.43140983581543,8.373771667480469,-1.7372894287109375,4,-0.044827541386432856,1.0769191791233848,122.44459533691406,-2.3333479718355217,121.68018341064452,1.0,122.58358001708984,-0.044827541386432856
4185,2016-05-30,122.8615493774414,123.13951110839844,120.77679443359376,120.915771484375,542830.0,0.01609201073755573,-1.125001286586238,-1.4000021957632747,63.3333272339854,57.60151943402588,-2.8304308356134698,-4.588011292858127,3.268244432298843,6.777945112411089,18.244280680285364,2.3627166748046733,0.48518821892596975,4.006206893920904,-0.8975156456449156,8.909929433486724,1.5543456241379943,6.458068163703814,-5.790779729076007,90.00004391531371,33.65586647293575,2.4518612697829125,5,-2.6754379272460938,2.64068603515625,9.763601303100586,6.4279937744140625,-3.12713623046875,0,-0.05033939696749368,-1.166678103027911,120.915771484375,1.0769191791233848,122.44459533691406,-2.3333479718355217,121.68018341064452,-0.05033939696749368
4186,2016-05-31,123.69544982910156,124.59883880615234,122.51408386230469,123.00052642822266,1027359.0,0.006787318374916085,-1.4999931382460443,0.35714425749989215,69.19831379997224,59.94042823468624,-3.1697121211604298,-5.126494793695599,2.381482343410241,5.695924811576646,16.717864110625346,2.0847549438476562,1.0186463719893055,4.485699081420904,-0.7474265883808897,9.718824751222698,1.8691362465200143,7.102261916321794,-6.133621171550715,76.78582631471636,17.720645631174953,2.616562834900895,5,-2.814422607421875,-4.343242645263672,5.7330780029296875,5.594093322753906,-2.7101821899414062,1,-0.029775285403512375,-1.125001286586238,122.8615493774414,-1.166678103027911,120.915771484375,1.0769191791233848,122.44459533691406,-0.029775285403512375
4187,2016-06-01,121.9581527709961,123.7649383544922,121.33272552490234,123.41748046875,623951.0,-0.01404495525506988,1.258066801010038,-2.0999835318658397,65.59999297354983,62.61938560816139,-1.077255147621898,-3.058925198944223,3.988633728709857,7.172480761153423,14.604489716895264,2.432212829589858,1.4870377855543637,2.4391632080078125,-2.6683976040653334,7.546724020080958,-0.11461719802875336,4.992943614044378,-3.692623098585102,32.14291315735818,-29.282089137258794,2.55378040603657,6,-0.5906829833984375,-2.605945587158203,6.323757171630859,6.323757171630859,1.87628173828125,2,0.0017093831025618567,-1.4999931382460443,123.69544982910156,-1.125001286586238,122.8615493774414,-1.166678103027911,120.915771484375,0.0017093831025618567
4188,2016-06-02,121.12425231933594,122.1666259765625,120.29035186767578,121.74967956542969,714531.0,-0.00683759496772629,1.5714360400677554,0.4285721754314424,59.1666609485253,63.19825410505759,0.40980772427830914,-1.8376080766724954,4.650891561096415,7.77032185540682,12.246236621376221,1.8762741088867188,1.857023448865803,1.2994987487792997,-3.3859967185880606,5.98499421614666,-1.0432489849043804,3.64224648246298,-2.2253917335508078,19.354832997474862,-43.05811054039293,2.342747733683682,6,0.7644081115722656,-1.7720451354980469,7.088165283203125,7.088165283203125,2.779670715332017,3,-0.0017212146285229268,1.258066801010038,121.9581527709961,-1.4999931382460443,123.69544982910156,-1.125001286586238,122.8615493774414,-0.0017212146285229268
4189,2016-06-03,120.77679443359376,121.88866424560548,119.8039093017578,121.81916809082031,916575.0,-0.002868607063316486,2.529397328924558,1.6666585342051106,58.196735326381884,62.9490527386973,1.0653966818051828,-1.1322462036370808,4.790006809070675,7.859550143038732,10.144220905869721,2.0847549438476847,2.1181701641492907,0.6879718780517692,-3.5434750660981393,4.919418822201678,-1.427751594023178,2.8036953501267163,-1.3079360257719088,20.289873520441088,-43.86401815337955,2.1157234720749516,6,1.3898315429687358,-1.4245872497558736,7.366134643554673,7.366134643554673,3.0576400756835795,4,-0.0034522694734757664,1.5714360400677554,121.12425231933594,1.258066801010038,121.9581527709961,-1.4999931382460443,123.69544982910156,-0.0034522694734757664
4190,2016-06-07,122.65306854248048,122.72256469726562,121.26323699951172,121.68018341064452,848587.0,0.015535054707204843,1.6249794148322996,-0.9333362610338111,61.50942895944632,62.35048194706977,-0.5409415618672426,-3.0038078490805304,2.709455472120794,5.734444814189871,9.636785736501368,1.9457702636718608,2.7581792485792107,2.4634830474853686,-1.9163832694902112,6.843349364460948,0.2735498889975787,4.6534162059731585,-2.8491592407226847,59.42025295911931,-5.1611095216622545,2.189933158487791,6,-0.45169448852540484,-3.3008613586425923,4.655956268310533,4.655956268310533,-2.2932281494140767,1,-0.028328573659883727,2.529397328924558,120.77679443359376,1.5714360400677554,121.12425231933594,1.258066801010038,121.9581527709961,-0.028328573659883727
4191,2016-06-08,120.22085571289062,122.51408386230469,120.01238250732422,121.9581527709961,842208.0,-0.019830020222832534,-1.3225799596969836,-1.785716526294275,53.08219615876002,60.86646574243517,1.6996046674009335,-0.4524944811432192,4.969884547980257,7.95663640217964,9.153707851704434,2.640686035156264,2.9040568105397,-0.05906906127930256,-4.358533822093591,4.240395699534986,-2.2088014416864468,2.0906633191278416,4.377983093261719,10.526214415039384,-50.906648942052875,2.1497323804071424,6,1.9805183410644531,-0.8686485290527344,7.088169097900391,7.088169097900391,0.0,2,-0.004046241087151126,1.6249794148322996,122.65306854248048,2.529397328924558,120.77679443359376,1.5714360400677554,121.12425231933594,-0.004046241087151126
4192,2016-06-09,119.4564437866211,120.5683135986328,118.62254333496094,120.3598403930664,788489.0,-0.0063583969830915965,1.9473708540391035,0.5200012296287838,55.75537735793167,59.62907643603274,2.3640072972474115,0.5018397118559221,5.480639801332956,8.583230433232245,8.49423134148787,1.9457702636718608,2.8115003213558225,-0.9277187347412053,-5.026720189150666,3.1712827196682554,-2.9772194619459356,1.121781992463525,5.050665893554694,20.33892943405074,-43.06901252272928,2.049500727204727,6,2.154247283935547,-0.10423660278320312,7.400882720947266,7.539867401123047,1.6678085327148438,3,0.012798169810495308,-1.3225799596969836,120.22085571289062,1.6249794148322996,122.65306854248048,2.529397328924558,120.77679443359376,0.012798169810495308
4193,2016-06-10,116.46829986572266,119.87339782714844,116.32931518554688,119.59542846679688,807781.0,-0.025014505925155528,-1.0816332932269506,3.4615235199729755,42.36111296421324,58.68923841364065,4.934140382275842,3.672818097333206,8.121408270845308,11.413671859676185,7.925577185549409,3.5440826416015625,2.3000767616428135,-3.912388229370123,-8.025211727206013,0.20043526846576754,-5.968799978288075,-1.8559764804521706,7.803427160644532,2.1739286089339074,-56.540831032035655,2.0564117489179474,6,3.995777130126953,2.8839073181152344,9.311904907226562,9.450889587402344,3.6135711669921875,4,0.06324583300389186,1.9473708540391035,119.4564437866211,-1.3225799596969836,120.22085571289062,1.6249794148322996,122.65306854248048,0.06324583300389186
4194,2016-06-13,116.12084197998048,116.74626922607422,115.14795684814452,115.35643005371094,704838.0,-0.002983282885924865,-1.7058891909869587,-0.24444531190912894,38.48922553803207,55.92878266964584,5.062260302672328,4.076008640828277,8.195421312962154,11.562079924902221,7.594910008751279,1.5983123779297017,1.8203696835920482,-4.162557601928697,-8.58617358228581,0.26105837842841595,-6.374365592107253,-1.9507496117501404,7.674340335937487,12.84403300098039,-41.19252829213052,2.211807990178557,6,3.7525558471679545,3.2313652038574077,9.659362792968736,9.798347473144517,5.142395019531236,0,0.06702570289689502,-1.0816332932269506,116.46829986572266,1.9473708540391035,119.4564437866211,-1.3225799596969836,120.22085571289062,0.06702570289689502
4195,2016-06-14,115.6343994140625,116.1903305053711,113.89710235595705,115.35643005371094,1283329.0,-0.004189106431056078,2.3000087831012928,0.36363817831584366,30.468757706092305,51.62549865921474,4.934652677135361,4.612870895219402,8.44193446135344,11.912307955518202,7.36220036666294,2.2932281494140483,1.2142861020413847,-4.53086433410644,-9.32245314804301,0.2607244798301309,-6.926658741074718,-2.1350699271381615,7.4690048644336,20.161318169543314,-27.49355398622444,2.395794406968282,6,3.1966209411621236,3.6135711669921875,6.77545166015625,10.145805358886719,5.072898864746094,1,0.07091345773200453,-1.7058891909869587,116.12084197998048,-1.0816332932269506,116.46829986572266,1.9473708540391035,119.4564437866211,0.07091345773200453
4196,2016-06-15,115.91236114501952,116.88524627685548,114.9394760131836,115.70388793945312,867454.0,0.002403797938723251,-1.239997189419939,0.7499862765548152,33.19837210894211,48.02531856314721,3.8404171180269344,4.3614937561894465,7.906644284616149,11.490597923684277,7.618824916152725,1.9457702636718892,1.1102483920361124,-4.127817153930678,-9.232291146895633,0.9766568390342769,-6.680054150413156,-1.5755801574482007,6.2704129412226735,30.208289255942862,-13.444647568722115,2.5522369964824785,6,2.397472381591811,3.3356094360351705,5.993673324584975,9.867843627929702,4.308494567871108,2,0.03836932665432102,2.3000087831012928,115.6343994140625,-1.7058891909869587,116.12084197998048,-1.0816332932269506,116.46829986572266,0.03836932665432102
4197,2016-06-16,114.86998748779295,115.35643005371094,113.82760620117188,114.7310028076172,940860.0,-0.008992773910648233,1.7500051463272377,0.6666788655076858,28.28684091391223,44.5942274481902,4.214832021292651,5.3555366233347,8.739239467776883,12.335099962157258,7.849946061455239,2.084754943847642,0.5420890577799327,-4.965190124511736,-10.556714696812065,0.6263344477885937,-7.760952410661901,-2.169427838361571,6.484219425420719,17.241435879833293,-20.314704027721913,2.7957622861501648,6,3.4050979614257955,4.343235015869155,7.070793151855483,10.910217285156264,6.323753356933608,3,0.04658195184069558,-1.239997189419939,115.91236114501952,2.3000087831012928,115.6343994140625,-1.7058891909869587,116.12084197998048,0.04658195184069558
4198,2016-06-17,115.77337646484376,116.60728454589844,115.21744537353516,115.91236114501952,935004.0,0.007864447422759602,-1.2222371318259724,-1.0,34.71072542983113,41.98467079301789,2.7631777088550535,4.571600564986454,7.5695164636105545,11.207124827868583,7.831488128672295,1.737297058105483,-0.24416036818513476,-3.9888343811035014,-9.758598869379284,1.7809301071722814,-6.8737166252414,-1.103952136965603,4.677638362924895,63.63634095281362,25.67554784574118,2.8848822441378945,6,2.501708984374986,3.439846038818345,6.167404174804673,10.006828308105455,5.142395019531236,4,0.04621853501972484,1.7500051463272377,114.86998748779295,-1.239997189419939,115.91236114501952,2.3000087831012928,115.6343994140625,0.04621853501972484
4199,2016-06-20,118.20559692382812,118.62254333496094,116.3988037109375,117.8581314086914,767129.0,0.021008460954085928,2.7647165193131107,-2.5000274468907784,36.546168270945685,39.21097516096227,-0.08059854232527641,2.1453866348302313,4.931818143884101,8.53555138687338,7.931117815470551,2.8491668701171733,-0.84354633243818,-1.4905967712402344,-7.301809587245614,4.320616044765146,-4.396203179242917,1.4150096367624485,1.4506088687489154,91.30444467781098,57.45077454637652,2.905606408002688,6,-0.03475189208984375,1.0076255798339844,3.7351837158203125,7.574607849121094,2.7796707153320312,0,0.015872971819564485,-1.2222371318259724,115.77337646484376,1.7500051463272377,114.86998748779295,-1.239997189419939,115.91236114501952,0.015872971819564485
4200,2016-06-21,118.3445816040039,118.48355865478516,117.649658203125,118.27508544921876,964510.0,0.0011757876428248881,3.8001141828242684,0.20000878290841922,33.89120281793531,37.07864256753731,-1.0001947589070852,1.9302273738931603,4.465999920958751,8.163359177689202,8.56739130027571,0.8339004516601562,-1.271926942484214,-1.2404254913330135,-7.066454856637833,4.585603873971806,-4.153440173985416,1.672589191319389,0.6121922376045177,94.20301615638952,63.06267213050981,2.913014682652409,6,-1.1466217041015625,0.8686408996582031,3.5961990356445312,7.4356231689453125,2.223731994628892,1,0.024662349183623755,2.7647165193131107,118.20559692382812,-1.2222371318259724,115.77337646484376,1.7500051463272377,114.86998748779295,0.024662349183623755
4201,2016-06-22,118.48355865478516,118.83102416992188,117.02423095703124,118.62254333496094,689361.0,0.0011743423222052574,5.499883352317223,-1.999890218465663,38.425896276236166,35.153144669571134,-1.5774042970901547,1.5476885831082683,4.001786150055054,7.94828603417136,8.962469211265207,1.8067932128906392,-1.688359334304323,-0.8964473724365263,-6.56461660489839,4.7717218600253375,-3.730531988667451,1.9376372437943985,-4.655952453613281,93.0554369571582,59.47902383029239,2.834084616230929,6,-1.633056640625,0.7296638488769531,3.4572219848632812,7.2966461181640625,2.084754943847642,2,0.018768339246988175,3.8001141828242684,118.3445816040039,2.7647165193131107,118.20559692382812,-1.2222371318259724,115.77337646484376,0.018768339246988175
4202,2016-06-23,120.77679443359376,121.05475616455078,117.71915435791016,118.13610076904295,927100.0,0.019354886068962518,1.0869573518987463,-18.999890212439134,48.94515022031824,35.88470436469391,-4.094201098965996,-0.860832297619865,1.412216728920427,5.5537905820686575,8.97994532568778,3.335601806640625,-2.323480511596202,1.4419578552246293,-4.163078844067456,7.046994554516715,-1.3605604944214065,4.244476204870665,-6.849119873046888,95.23818859559721,57.38996900684582,2.8025183496460397,6,-3.335613250732436,-1.5635719299316548,1.1639862060546733,5.0034103393554545,0.06948852539061079,3,-0.004603025964634355,5.499883352317223,118.48355865478516,3.8001141828242684,118.3445816040039,2.7647165193131107,118.20559692382812,-0.004603025964634355
4203,2016-06-27,110.90895080566406,117.37168884277344,110.0750503540039,116.05134582519531,1988736.0,-0.08170314234788956,-1.1428571428571428,-1.9473652277671472,31.016024414129006,35.05434868426023,5.478210042526712,8.53613027815193,10.784542512315895,15.226458717902688,9.967905650889625,10.701744079589858,-2.8844636669727493,-7.849103546142572,-14.400912772892823,-1.2972943193923214,-11.12500815951769,-4.573198932767454,10.145805358886719,7.594925274401514,-31.132826880652946,3.2759046133751224,6,4.655952453613281,6.4279937744140625,11.031829833984375,14.871253967285156,9.103431701660156,0,0.09273183060836665,1.0869573518987463,120.77679443359376,5.499883352317223,118.48355865478516,3.8001141828242684,118.3445816040039,0.09273183060836665
4204,2016-06-28,115.49541473388672,116.3988037109375,113.27167510986328,113.96659088134766,971440.0,0.04135341552603,-1.1428556491371153,-0.2972980190616358,37.5302715574693,35.83896133441324,0.8869743259588176,3.7131404969224207,5.7366781922846,10.507233993610924,11.009256579696777,5.4898529052734375,-3.3883216237465774,-2.991621780395505,-9.61565347320412,3.6324099124131095,-6.303637626799812,0.32039406600880227,5.5593414306640625,49.36711851310373,12.709202631950632,3.3120158464043046,6,0.069488525390625,1.8415298461914062,6.792825698852539,10.2847900390625,4.030525207519517,1,0.046931358816082236,-1.1428571428571428,110.90895080566406,1.0869573518987463,120.77679443359376,5.499883352317223,118.48355865478516,0.046931358816082236
4205,2016-06-29,116.67677307128906,117.37168884277344,113.48014831542969,116.53778839111328,1450718.0,0.010228616782097522,4.090919979040347,0.09090954457896261,43.544303093809326,36.9885092216207,-0.14636570196552157,2.1551738197258032,4.147419484428127,9.198636587417127,11.799110587509139,3.89154052734375,-3.33327167904055,-1.5010246276855526,-7.8363499575128515,4.834300702141746,-4.668687292599202,1.666638037228097,4.158388977050777,60.126590194645104,19.33026925130001,3.167662664913646,6,-1.1118698120117188,0.6601715087890625,5.715703964233398,9.103431701660156,4.377983093261719,2,0.03692675460983663,-1.1428556491371153,115.49541473388672,-1.1428571428571428,110.90895080566406,1.0869573518987463,120.77679443359376,0.03692675460983663
4206,2016-06-30,120.01238250732422,120.22085571289062,115.77337646484376,116.25982666015624,1567256.0,0.028588461509790886,1.1333382128251275,26.999780424877965,50.92593298536511,39.50396389622659,-3.1728884979679037,-1.5499775316485511,0.4208182434938834,5.770536467788531,11.830630026899126,4.447479248046861,-3.0741681427245027,2.0187381744384822,-3.8372639746869055,7.87474032356387,-0.9092629001242045,4.946739249001169,0.6075773071289063,90.50636077858042,45.17574306960737,2.928001074562693,6,-4.447479248046875,-2.6754379272460938,2.1889915466308594,5.767822265625,2.3627243041992188,3,0.004632281100449331,4.090919979040347,116.67677307128906,-1.1428556491371153,115.49541473388672,-1.1428571428571428,110.90895080566406,0.004632281100449331
4207,2016-07-01,122.1666259765625,122.51408386230469,119.24797058105469,120.22085571289062,1059113.0,0.0179501766753678,1.4736854270195308,0.5185186691199622,59.76190034298416,42.28742777546581,-4.674869234775784,-3.8870953105746935,-2.2485827649174013,3.570896933246857,12.068812577406016,3.26611328125,-2.540426882929353,4.162557983398443,-1.7238204251131322,10.048936391910019,1.2193687791426555,7.105747187654231,-12.091575622558594,97.20671316215747,44.49962347257118,2.943189204255786,7,-5.872058868408203,-4.829681396484375,0.41695404052734375,3.6135787963867188,0.48644256591798296,4,-0.01308305247160002,1.1333382128251275,120.01238250732422,4.090919979040347,116.67677307128906,-1.1428556491371153,115.49541473388672,-0.01308305247160002
4208,2016-07-04,120.915771484375,122.65306854248048,120.7072982788086,122.30561065673828,473757.0,-0.010238921490943631,-1.15384745311822,-0.7142873947207453,57.96765730608718,44.66759322381486,-2.9255026065073793,-2.7960135773727046,-1.4618732091338416,4.857387663881781,12.680305872239497,1.9457702636718892,-2.0920413072423116,2.9221275329589815,-2.9416809102291808,8.785935976147144,-0.009776688635099617,5.854031754553063,-10.59194046020508,81.48146039728753,22.75161925596636,2.931904221594079,7,-4.5517120361328125,-3.578826904296875,1.7546730041503906,4.864433288574219,3.9610366821289062,0,-0.0005746853742698566,1.4736854270195308,122.1666259765625,1.1333382128251275,120.01238250732422,4.090919979040347,116.67677307128906,-0.0005746853742698566
4209,2016-07-05,120.3598403930664,120.84628295898438,120.01238250732422,120.29035186767578,604053.0,-0.004597672284466503,-1.6666585342051332,-0.04999752976631589,57.83409759378749,47.32791486557621,-2.270638192689006,-2.3957527525425064,-1.3525127254893619,5.413906130794487,13.384712693601134,0.9033889770507812,-1.4233991796077987,2.3870441436767607,-3.4379374716158395,8.21202575896936,-0.5254466639695465,5.299534951323068,-9.542839868164066,75.00002079325422,10.920948907597577,2.9124908076463,7,-3.9957809448242188,-3.0228958129882812,2.3974685668945312,5.4203643798828125,2.9186553955078125,1,-0.0028868257435991085,-1.15384745311822,120.915771484375,1.4736854270195308,122.1666259765625,1.1333382128251275,120.01238250732422,-0.0028868257435991085
4210,2016-07-06,119.17848205566406,121.26323699951172,117.92762756347656,119.8039093017578,1140539.0,-0.00981522020587855,-1.1333317068410267,-9.000439174352014,55.257279375085524,49.19806854322614,-1.0711995066753701,-1.5684644767764553,-0.28445650021771485,6.5468239173814595,14.207150949024664,3.3356094360351562,-0.9568176017181145,1.3794151306152287,-4.051772455929338,6.810602717159796,-1.336178662657062,4.095008923887519,-7.888038810058603,49.4950290273748,-18.08903207247603,2.7155937932722867,7,-2.814422607421875,-1.8415374755859375,3.665691375732422,6.601722717285156,5.0034103393554545,2,0.002915441443362976,-1.6666585342051332,120.3598403930664,-1.15384745311822,120.915771484375,1.4736854270195308,122.1666259765625,0.002915441443362976
4211,2016-07-07,119.73441314697266,120.5683135986328,119.24797058105469,119.52593994140624,1151204.0,0.004664693506072126,-2.45453275178901,-0.3333292671025969,57.954542619101694,50.19911214309097,-1.5992115480756013,-2.2795825573245168,-0.9114812430430561,5.988467091485205,15.037633413159696,1.3898315429687358,-0.6629913825017866,1.9596683502197294,-3.4300531756091885,7.349389876048647,-0.7351924126947296,4.654529113134188,-7.989464889492197,38.23527987174115,-34.24136120899643,2.6948607629144608,7,-3.3703536987304688,-2.3974685668945312,3.109760284423828,6.0457916259765625,3.9610366821289062,3,0.011027264283305138,-1.1333317068410267,119.17848205566406,-1.6666585342051332,120.3598403930664,-1.15384745311822,120.915771484375,0.011027264283305138
4212,2016-07-08,120.98526763916016,121.81916809082031,119.17848205566406,119.59542846679688,1003923.0,0.010446908781789332,-1.3750038597586707,6.666752058553983,58.42697211350979,53.24477299857773,-3.1484806056161574,-3.594310994694723,-2.191236516828482,4.728011349872872,15.293857897363116,2.64068603515625,-0.28819442525760053,3.1340816497802706,-2.397563131008141,8.665726430568682,0.36825925938606474,5.8999040401744764,-8.803994570279698,64.7059203420231,-8.52176551286233,2.7658223903942027,7,-3.0228958129882812,-4.065273284912109,-0.8686504364013672,4.7949371337890625,3.7525558471679688,4,0.011487672833923046,-2.45453275178901,119.73441314697266,-1.1333317068410267,119.17848205566406,-1.6666585342051332,120.3598403930664,0.011487672833923046
4213,2016-07-11,123.83443450927734,124.73782348632812,121.6106948852539,121.6106948852539,751059.0,0.023549700932305795,-1.8124952825333653,1.5999978042367253,58.9800440760164,55.62808105619407,-4.438062450170278,-6.180191999570667,-5.00990925512815,1.8346725400195112,14.839128015488273,3.7525558471679688,0.05242991093493288,5.614941787719729,-0.4811240402404309,11.71100761567989,2.5669088737396493,8.66297470169981,-11.234289621452888,86.73475789412363,15.141240634928295,3.04803291398008,7,-4.7254486083984375,-6.427997589111328,-3.4745960235595703,1.945770263671875,-1.1813659667968608,0,-0.009539882597908278,-1.3750038597586707,120.98526763916016,-2.45453275178901,119.73441314697266,-1.1333317068410267,119.17848205566406,-0.009539882597908278
4214,2016-07-12,123.90392303466795,125.01579284667969,123.6259536743164,123.83443450927734,689433.0,0.0005611405718124463,-4.714209535759097,0.031248498987882584,58.88888292507501,57.333034370779146,-3.56418273229599,-5.941308818594123,-5.0765908455893936,1.7520361082011107,14.05771543928141,1.3898391723632812,0.04098654640085897,5.295276260375957,-1.2162387830513097,11.806791303803223,2.0395187386623235,8.55103378208959,-10.575517430933274,84.31371493767874,14.936547420194643,3.255757521713635,7,-3.509338378906236,-6.358501434326158,-3.2834892272949077,1.8762817382812642,-2.9186553955077983,1,0.007851931625794784,-1.8124952825333653,123.83443450927734,-1.3750038597586707,120.98526763916016,-2.45453275178901,119.73441314697266,0.007851931625794784
4215,2016-07-13,123.83443450927734,124.80731964111328,122.8615493774414,123.55646514892578,511429.0,-0.0005608258696633284,-1.333336383015709,4.000219587176927,58.574619176142136,58.18288839197659,-2.6514325653259476,-5.508415124962738,-4.922154912638064,1.7501406245738735,12.816634183873136,1.945770263671875,1.4166091981986284,4.815785980224604,-1.9354301297476013,11.567002090196809,1.4401779252385012,8.191394035210706,-9.571037926107067,79.76194210490544,12.827205879830558,3.375608054986103,7,-2.3627243041992188,-6.289012908935547,-3.0750179290771484,1.945770263671875,-1.9457702636718608,2,-0.004489371013047916,-4.714209535759097,123.90392303466795,-1.8124952825333653,123.83443450927734,-1.3750038597586707,120.98526763916016,-0.004489371013047916
4216,2016-07-14,120.3598403930664,121.54119873046876,115.8428726196289,117.51067352294922,2614746.0,-0.028058384002638825,1.1866667057025517,10.249931382774331,49.35621832245696,57.0267015008069,0.9807700778875557,-1.7745238855073353,-1.3564317649210267,5.143517255400724,12.272849744380505,7.9915618896484375,2.2933148944036787,1.1188179016113224,-5.493143122848821,7.730778926071466,-2.187162610618742,4.424798413841387,-5.236252108815378,49.242418571536696,-13.52916410755595,3.3059805122300703,7,0.06949234008789062,-2.8144187927246094,0.4169502258300781,5.4203643798828125,0.9033966064453125,3,0.031755209956005226,-1.333336383015709,123.83443450927734,-4.714209535759097,123.90392303466795,-1.8124952825333653,123.83443450927734,0.031755209956005226
4217,2016-07-15,120.22085571289062,121.4022216796875,119.73441314697266,120.63780975341795,1108864.0,-0.0011547429750811133,-1.4000021957632747,-0.1463424430841357,70.55215488383311,58.42497900944534,0.9104666757084487,-1.27972363347547,-1.099170721225292,5.201871035983061,11.398425394366225,1.6678085327148438,2.915095026863341,0.7122898101806641,-5.580281790283934,7.004861410645262,-2.433995990051642,3.85857561041297,-4.377983093261719,47.72725571461009,-21.114022455480047,3.146285800232299,7,0.20847702026367188,-2.675434112548828,0.5559349060058594,5.559349060058594,-3.7525558471679688,4,0.028901758314787696,1.1866667057025517,120.3598403930664,-1.333336383015709,123.83443450927734,-4.714209535759097,123.90392303466795,0.028901758314787696
4218,2016-07-18,121.12425231933594,121.47171020507812,119.59542846679688,120.22085571289062,733479.0,0.007514474931061832,1.3478285774294252,-2.1666575177033183,64.83517058024188,59.20287600794027,0.04442481536841569,-1.856895994239693,-1.8467120088471347,4.205634421112279,11.026898530136483,1.87628173828125,3.0888523783325468,1.3481426239013672,-4.727007471497814,7.423292719300548,-1.6894324237982232,4.385717671600958,-5.281379699707031,57.57577269812436,-13.161730829823732,3.0375750476995877,7,-0.6949195861816406,-3.5788307189941406,-0.6428031921386719,4.655952453613281,-3.6135787963867188,0,0.029833589044291786,-1.4000021957632747,120.22085571289062,1.1866667057025517,120.3598403930664,-1.333336383015709,123.83443450927734,0.029833589044291786
4219,2016-07-19,120.08187103271484,121.4022216796875,119.94288635253906,120.915771484375,635952.0,-0.008605884178115919,-1.625011150375682,-0.923072375643949,59.0405872665731,59.62324355143889,1.1658289298643183,-0.7027732635073249,-0.6730564630348965,5.142623617500078,11.432198969312118,1.4593353271484375,2.7541720237742027,0.21194763183594034,-5.818873917169384,6.242769180841265,-2.8034631426667147,3.2273584063385954,-3.505164794921882,47.28678080116563,-23.76876145842636,3.015410774502659,7,0.3474617004394531,-2.536449432373047,-0.17372894287109375,5.698333740234375,-2.849159240722642,1,0.021412037367948278,1.3478285774294252,121.12425231933594,-1.4000021957632747,120.22085571289062,1.1866667057025517,120.3598403930664,0.021412037367948278
4220,2016-07-20,121.26323699951172,121.74967956542969,120.22085571289062,120.63780975341795,799380.0,0.009838004326856442,-1.0952331161973672,-0.7500022872617987,53.75000457451521,59.156072657595956,0.3478664902648205,-1.7436683776240898,-1.872494128942293,3.9104871002668915,11.815536658379864,1.6678085327148438,2.5837235564136165,1.2473808288574162,-4.769263949749444,7.264025607464276,-1.760941560446014,4.255703218160846,-4.011403833007819,91.7647119606002,22.212456498532717,3.0083223893034314,7,-0.8339042663574219,-3.717815399169922,-1.6504344940185547,4.5169677734375,-5.281379699707031,2,-0.0022922805561645943,-1.625011150375682,120.08187103271484,1.3478285774294252,121.12425231933594,-1.4000021957632747,120.22085571289062,-0.0022922805561645943
4221,2016-07-21,120.7072982788086,121.54119873046876,119.94288635253906,121.47171020507812,670199.0,-0.0045845611123291885,2.5384810276245093,-1.22222357763245,45.16129521874434,57.68210855817757,1.1804598670558164,-1.0673123745607427,-1.269771020599535,4.338674451506137,12.040364686568456,1.5983123779297017,2.4428654431497847,0.5802551269531193,-5.399235680055341,6.55974593396158,-2.409490276551111,3.5700005304573494,-2.8343483378906313,51.61282325525389,-13.844772878405145,2.98974540350423,7,-0.2779655456542969,-3.161876678466797,-1.6678028106689453,4.968669891357422,-4.030525207519531,3,0.009787030143514341,-1.0952331161973672,121.26323699951172,-1.625011150375682,120.08187103271484,1.3478285774294252,121.12425231933594,0.009787030143514341
4222,2016-07-22,120.22085571289062,120.63780975341795,119.66492462158205,120.1513671875,621609.0,-0.004029934998581397,1.1538383582467746,-0.09090455421037398,47.57282536515276,56.414639812526055,1.7288774867609789,-0.658411968783696,-0.707627773759242,4.689911206537943,13.154822950097088,1.0423736572265483,2.4755400053225856,0.12160949707030966,-5.850327412617716,6.093546406758335,-2.864358957773703,3.1075779519143225,-1.7764783395117263,29.032235215786827,-32.977485374630845,2.9859684548440146,7,0.20847702026367188,-2.675434112548828,-1.4419536590576172,5.455112457275391,-3.26611328125,4,0.008670552879032067,2.5384810276245093,120.7072982788086,-1.0952331161973672,121.26323699951172,-1.625011150375682,120.08187103271484,0.008670552879032067
4223,2016-07-25,121.19374084472656,121.81916809082031,120.5683135986328,120.63780975341795,723610.0,0.008092482174302251,-2.5999780424876797,8.000329380764368,52.830181839461545,55.74145080301345,0.38221122087516335,-0.8656629294033564,-1.5650632134232012,3.5738995502077273,12.119609291042677,1.5983123779296875,2.402617929025027,0.5802551269531193,-3.545445786066466,4.705956039972705,-1.4825953295566734,2.643105583462912,-2.223650233483596,70.9676619646479,10.163205364466037,2.06285045650979,7,-0.8686447143554688,-3.6483192443847656,-2.449586868286133,4.447479248046875,-5.14239501953125,0,-0.038990800565007255,1.1538383582467746,120.22085571289062,2.5384810276245093,120.7072982788086,-1.0952331161973672,121.26323699951172,-0.038990800565007255
4224,2016-07-26,120.915771484375,121.81916809082031,120.5683135986328,121.12425231933594,418505.0,-0.0022935950191330656,-1.7692255721644574,-0.37501200817927594,56.28137792538813,55.48664621959633,0.214268388638871,-0.16948252940650832,-1.2217799693280114,3.6790426903479556,11.028451399504954,1.2508544921875142,2.2102041262711225,0.031267929077145595,-3.317868670924568,3.3804045290788594,-1.6433003709237113,1.7058362290780025,-1.4620246942970994,58.06432191414509,-3.998413848607292,1.6745683000008558,7,-2.0847511291503906,-3.370349884033203,-2.1716175079345703,4.7254486083984375,-4.8644256591796875,1,-0.028160908371376525,-2.5999780424876797,121.19374084472656,1.1538383582467746,120.22085571289062,2.5384810276245093,120.7072982788086,-0.028160908371376525
4225,2016-07-27,120.98526763916016,121.74967956542969,120.77679443359376,121.4022216796875,395761.0,0.0005747484710389994,-1.3333363830157543,1.9999634048159263,54.687498213082876,56.0790106518881,-0.33736146117222177,0.10577614005394764,-1.2215676466291825,3.4697671138565767,10.233927441844578,0.9728851318359233,1.7606028904183404,-0.11466064453125568,-2.8157871985319787,2.5864659094694673,-1.4652239215316172,1.2359026324691058,-1.0865571645541081,61.29033400505002,-3.6300017941316938,1.350563277000363,7,-0.2779693603515625,-3.4398460388183594,-2.293233871459961,4.655952453613281,-5.628837585449219,2,-0.03101663467290905,-1.7692255721644574,120.915771484375,-2.5999780424876797,121.19374084472656,1.1538383582467746,120.22085571289062,-0.03101663467290905
4226,2016-07-28,120.5683135986328,121.54119873046876,120.5683135986328,121.12425231933594,480011.0,-0.003446320768334621,-2.499972553109656,1.3333333333333675,48.33332418431963,53.610251685275486,0.12546876671113694,0.597129769624047,-0.7517546646598277,3.7963583907409912,10.37871645271086,0.9728851318359659,1.2626873825777238,-0.5594112396240405,-3.224618154755973,2.105795675507892,-1.8920146971900067,0.7731922179419257,-0.260236534260855,41.935323929295144,-22.061526465851053,1.3326034575659695,7,0.13898468017579546,-3.0228919982910014,-2.3627223968505717,5.072906494140639,-4.030525207519517,3,-0.03804031226725324,-1.3333363830157543,120.98526763916016,-1.7692255721644574,120.915771484375,-2.5999780424876797,121.19374084472656,-0.03804031226725324
4227,2016-07-29,120.5683135986328,121.05475616455078,120.1513671875,120.915771484375,690337.0,0.0,1.8888699131453108,0.6249931382774427,33.09353711273019,50.08340352221863,0.20108508744964126,0.49671555693777236,-0.7157279490101445,3.674009599655278,11.260280828917422,0.9033889770507812,0.7418246580499215,-0.4794956207275476,-3.1091525030559666,2.1501612616008714,-1.794324061891757,0.8353328204366619,4.447479248046889,24.99977127382098,-34.628770172292676,1.3148284411642117,7,0.17373275756837359,-3.0228919982910014,-2.5364513397216655,5.072906494140639,-3.7525558471679545,4,-0.032276643930664206,-2.499972553109656,120.5683135986328,-1.3333363830157543,120.98526763916016,-1.7692255721644574,120.915771484375,-0.032276643930664206
4228,2016-08-01,120.84628295898438,121.54119873046876,119.73441314697266,121.19374084472656,512879.0,0.0023054926460772673,2.4666754497679126,0.9999999999999591,34.507086356049,47.357458976604846,-0.1346172541881998,0.224798925301684,-0.897691173096689,3.277394561893715,12.149585923236938,1.806785583496108,0.8267257651667705,-0.198051834106451,-2.828626724309615,2.432523056096713,-1.5133392792080258,1.1172356109951238,4.072221374511713,53.3333577307477,-3.0416153429529587,1.3152874451015788,8,-0.10423660278320312,-3.300861358642578,-2.5190811157226562,4.7949371337890625,-3.7525558471679688,0,-0.03220240153074916,1.8888699131453108,120.5683135986328,-2.499972553109656,120.5683135986328,-1.3333363830157543,120.98526763916016,-0.03220240153074916
4229,2016-08-02,120.01238250732422,121.26323699951172,119.94288635253906,120.77679443359376,543711.0,-0.00690050559472466,-1.9230561349874589,2.2000131746520104,32.026185531797694,44.94370130519179,0.7692885726412015,1.0870686023148721,-0.04942405086535473,3.993253176704087,12.888300259994983,1.3203506469726562,0.29337141008139156,-1.0145793914794865,-3.6686724287140606,1.6395136457550876,-2.3416259100967665,0.31246712713779345,4.698758178710932,13.79318177516137,-37.986691214113776,1.3270465186172864,8,0.7296638488769531,-0.8686485290527344,-3.5614585876464844,3.7525596618652344,-3.6135787963867188,1,-0.03300523328821647,2.4666754497679126,120.84628295898438,1.8888699131453108,120.5683135986328,-2.499972553109656,120.5683135986328,-0.03300523328821647
4230,2016-08-03,119.52593994140624,120.29035186767578,119.24797058105469,120.01238250732422,399272.0,-0.0040532698022913705,1.0,0.6363618216841563,44.54548267295845,44.87527768899336,1.0989454153625502,1.6873898715053883,0.4124249304154688,4.365394104554994,13.188688692353148,1.0423812866210938,-0.11233864117798475,-1.5183948516845902,-4.125678157547057,1.0888884541778765,-2.8220365046158236,-0.21475319875335686,4.986131643066415,12.121312937073874,-38.32801778599421,1.3036416529312354,8,1.0076293945312642,-0.2779693603515483,-3.0750160217285014,4.239002227783217,-3.5440826416015483,2,-0.029069791192725458,-1.9230561349874589,120.01238250732422,2.4666754497679126,120.84628295898438,1.8888699131453108,120.5683135986328,-0.029069791192725458
4231,2016-08-04,121.05475616455078,121.05475616455078,119.66492462158205,119.73441314697266,590623.0,0.012790664720093492,1.1052582919218552,-2.7142834737055934,54.6153657760035,45.65778217908789,-0.41951747667341976,0.27675139583698183,-1.1886949655125534,2.762183759093091,13.369445216356418,1.5288162231445455,-0.27735922839337945,-0.055595779418951,-2.5890435332952393,2.4778519744573373,-1.3223196563570951,1.2111280975191931,3.141469359716794,78.78786870629206,26.837801706180443,1.2667238769381441,8,-0.5211868286132812,-0.6601715087890625,-4.603832244873047,2.710186004638672,-5.906799316406264,3,-0.047072302579289516,1.0,119.52593994140624,-1.9230561349874589,120.01238250732422,2.4666754497679126,120.84628295898438,-0.047072302579289516
4232,2016-08-05,122.37510681152344,122.72256469726562,120.915771484375,121.05475616455078,470701.0,0.01090705304612638,-1.260865414449032,1.0000057783427714,56.617638748738614,46.07861072456312,-1.5669313083793668,-0.9846192000443352,-2.5383738119767827,1.3421835637809068,13.700816062207855,1.806793212890625,-0.36842258892295376,1.1952629089355469,-1.3992484789202138,3.7897742967913075,-0.10199278499233344,2.492518602863427,1.524223416151358,90.00004391531371,37.16038951624084,1.2972556939278799,8,-1.3898391723632812,-1.9457740783691406,-5.924182891845703,1.3898353576660156,-8.33901977539064,4,-0.04770021103557054,1.1052582919218552,121.05475616455078,1.0,119.52593994140624,-1.9230561349874589,120.01238250732422,-0.04770021103557054
4233,2016-08-08,122.65306854248048,123.2090072631836,122.23612213134766,122.37510681152344,476353.0,0.0022713911202967285,-2.500020585450204,0.21052114572319508,64.79997470480149,47.02512147783126,-1.8060426871912796,-1.4288834287412868,-2.8676815381333256,0.9329990196944351,14.036520619690766,0.9728851318359375,-0.24027239862230942,1.5322929382324304,-0.8531158933815988,3.9177017698464596,0.3395885224254158,2.724997354039445,0.9671801063971088,85.96481766474541,31.083411243221704,1.1927044158070177,8,-1.4245796203613423,-2.223735809326186,-5.837312698364272,1.1118736267089702,-8.894950866699247,0,-0.04759204853479804,-1.260865414449032,122.37510681152344,1.1052582919218552,121.05475616455078,1.0,119.52593994140624,-0.04759204853479804
4234,2016-08-09,124.8768081665039,124.94630432128906,122.37510681152344,122.65306854248048,454028.0,0.01813032197603137,1.1764614708997443,8.00016468586126,68.57138824105098,48.56777592538327,-3.8094222665951065,-3.7692513152883294,-5.0686996490981215,-1.403707234588353,14.558361610667337,2.571197509765625,-0.05353199266386355,3.707388305664068,1.0579443377218212,6.356832273606315,2.382666321692952,5.032110289635185,-5.628837585449219,98.78041269688255,46.55834712129726,1.324721983971123,8,-2.7796707153320312,-4.447475433349609,-8.02630615234375,-1.1118659973144531,-9.311904907226562,1,-0.06232607294310377,-2.500020585450204,122.65306854248048,-1.260865414449032,122.37510681152344,1.1052582919218552,121.05475616455078,-0.06232607294310377
4235,2016-08-10,123.27849578857422,124.8768081665039,122.8615493774414,124.8768081665039,619998.0,-0.012799112993011397,1.5217333193313411,-0.718749785569703,61.935475645413476,50.07912608772704,-2.0692054968071716,-2.33441040902224,-3.528497653399114,0.09893710371662223,15.353589300984394,2.0152587890625,-0.05969626327804178,2.1368728637695256,-0.40429649660541145,4.678042224144463,0.8662881835820571,3.407457543956994,-3.916558532714845,68.42096899779115,15.455861853201,1.2705846801874712,8,-1.1813583374023438,-2.849163055419922,-6.4279937744140625,0.20847702026367188,-6.5322265625,2,-0.05580610011202247,1.1764614708997443,124.8768081665039,-2.500020585450204,122.65306854248048,-1.260865414449032,122.37510681152344,-0.05580610011202247
4236,2016-08-11,124.18189239501952,124.59883880615234,123.0700225830078,123.69544982910156,515470.0,0.00732809563149317,1.3157998139363092,-0.304347618547539,67.70185869499237,53.92449515242284,-2.688874573219252,-3.0954946135471744,-4.507588421743122,-0.8559004165779669,14.858258905645277,1.5288162231445455,-0.07255092880876646,2.8491668701171733,-0.0005782195105155097,5.698911959744862,1.4242943253033218,4.274039414931025,-4.708267797851548,81.03446970413943,24.007555401384153,1.4248725448138462,8,-2.084754943847642,-3.75255966186522,-7.331390380859361,-0.6949195861816264,-7.5746078491210795,3,-0.06603245398395707,1.5217333193313411,123.27849578857422,1.1764614708997443,124.8768081665039,-2.500020585450204,122.65306854248048,-0.06603245398395707
4237,2016-08-12,123.69544982910156,124.6683349609375,123.13951110839844,124.52935028076172,441013.0,-0.003917177911660352,1.7500051463272377,-1.714283473705723,61.68831539174446,56.94463171194456,-1.91341495950455,-2.461605150470291,-4.048046326999454,-0.45198920129882936,14.346832743585574,1.5288238525390625,-0.06339938985081517,2.1889945983886747,-0.7957929742515546,5.173782171028904,0.6966008120685672,3.6813883847087823,-4.112371637451176,53.846110537146465,-1.3588419030599894,1.4923937863201135,8,-1.5983123779296875,-3.2661170959472656,-6.844947814941406,-0.20847702026367188,-6.949180603027344,4,-0.06910111077461878,1.3157998139363092,124.18189239501952,1.5217333193313411,123.27849578857422,1.1764614708997443,124.8768081665039,-0.06910111077461878
4238,2016-08-15,124.73782348632812,125.01579284667969,123.34799194335938,124.11239624023438,540452.0,0.008426936145724984,1.8235126966495312,-0.7500022872617816,66.66666666666663,60.79357406026333,-2.6213889048836876,-3.3933576895600766,-5.078879394908881,-1.586095399741339,13.831339816446885,1.6678009033203125,0.12085386033787415,3.050689697265625,-0.25672818458012614,6.358107579111376,1.3969807563427565,4.7043986381884935,-5.047480772084967,89.47359297353519,33.199788267332835,1.6537089409228736,8,-2.6059417724609375,-4.308490753173828,-7.296640396118164,-7.40087890625,-8.130538940429688,0,-0.08579383663342732,1.7500051463272377,123.69544982910156,1.3157998139363092,124.18189239501952,1.5217333193313411,123.27849578857422,-0.08579383663342732
4239,2016-08-16,122.65306854248048,124.04290771484376,122.44459533691406,124.04290771484376,541624.0,-0.016713093796094203,1.2999961574142895,-2.222223577632478,56.18555592528963,62.08691553274458,-0.13707536941366527,-1.165873390757227,-2.9953696344773846,0.37944829974824756,13.115265788977409,2.2932281494140625,0.45456250719109903,0.8373748779297046,-2.406596715291002,4.081346471150411,-0.7846109186806416,2.4593606745400507,-2.749707822939868,8.10801989246729,-45.5677616131024,1.621985796610351,8,-0.3127098083496236,-2.223735809326186,-4.395357131958022,-5.246631622314467,-7.3661270141601705,1,-0.07252122570107988,1.8235126966495312,124.73782348632812,1.7500051463272377,123.69544982910156,1.3157998139363092,124.18189239501952,-0.07252122570107988
4240,2016-08-17,120.98526763916016,122.65306854248048,120.01238250732422,122.37510681152344,1144687.0,-0.013597710380500505,1.7142941164937895,1.0,51.41510533214367,61.73133103898237,1.9662754372070879,0.5059766820840963,-1.408706756451238,1.910472076366375,12.604885372336078,2.640686035156264,0.7353645181695185,-0.8165275573730497,-4.072823684872375,2.439768570126276,-2.4446756211227125,0.8116205063766131,4.030525207519531,19.444440208780936,-34.24102133075061,1.628148063749666,8,1.5288200378417969,-0.5559349060058594,-2.0152645111083984,-3.4398460388183594,-3.196624755859375,2,-0.04480185468572184,1.2999961574142895,122.65306854248048,1.8235126966495312,124.73782348632812,1.7500051463272377,123.69544982910156,-0.04480185468572184
4241,2016-08-18,121.88866424560548,122.09713745117188,121.33272552490234,121.88866424560548,355572.0,0.0074669968011289445,2.666715462031357,-0.0,54.22224195702452,61.465175839903026,1.3338802005402357,-0.3208259355485694,-2.306007245713147,0.9063408988083239,11.994809153563537,1.1118698120117188,1.1726905159232501,0.027800750732438928,-3.187501402008465,3.2431029034733427,-1.5798503256380059,1.6354518271028837,3.0270603942870906,37.500057181457635,-18.995457366158803,1.6076510763704515,8,0.6254234313964702,-1.459331512451186,-2.380098342895522,-4.343242645263686,-5.072906494140639,3,-0.042189280285895525,1.7142941164937895,120.98526763916016,1.2999961574142895,122.65306854248048,1.8235126966495312,124.73782348632812,-0.042189280285895525
4242,2016-08-19,121.26323699951172,122.1666259765625,120.63780975341795,121.9581527709961,543429.0,-0.005131135450246016,1.7500102927251275,-100.0,51.30435778798333,59.96566284914546,1.9947743172035786,0.40759559074356844,-1.6569826615818783,1.3919768199253326,11.383458716709901,1.5288162231445455,1.4782025986515919,-0.6497455596923771,-3.785935056162529,2.486443936777775,-2.2178403079274602,0.918349188542706,3.5544207977294917,25.000038120971567,-30.577899115102937,1.5680947482350764,8,1.2508506774902344,0.8686447143554688,-2.275859832763672,-3.717815399169922,-6.879692077636719,4,-0.03839541619387932,2.666715462031357,121.88866424560548,1.7142941164937895,120.98526763916016,1.2999961574142895,122.65306854248048,-0.03839541619387932
4243,2016-08-22,116.46829986572266,120.01238250732422,113.61913299560548,120.01238250732422,2896321.0,-0.03954155647196167,2.6078444879770872,5.100017566202626,41.11498324483957,56.91495118289975,6.504118813395635,5.091401736229173,3.202652295767166,5.991191089017988,11.96255177896769,7.644104003906236,1.4642599389366353,-5.208410644531256,-9.174856037574116,-1.241965251488395,-7.191633341052679,-3.2251879480098324,8.25325242572022,27.33335041152325,-32.144984461951466,1.9832226965214275,8,2.849163055419922,2.849163055419922,2.5190773010253906,1.0771217346191406,-2.2237396240234375,0,0.0023866525112157255,1.7500102927251275,121.26323699951172,2.666715462031357,121.88866424560548,1.7142941164937895,120.98526763916016,0.0023866525112157255
4244,2016-08-23,117.51067352294922,117.58016967773438,115.77337646484376,116.95474243164062,1337695.0,0.008949848657774817,4.1999780424877455,-0.1568617742664629,45.08473617475637,55.042646797271175,4.8131269687634415,3.98516849679568,2.249624183943496,4.799333128534073,12.572939749886181,1.8067932128906108,1.3416908210933798,-3.9957820892334013,-8.37100838444789,0.37944420598108763,-6.183395236840653,-1.8081689416261497,6.766781996660157,43.0769126827553,-21.466786174782605,2.1876131476072453,8,1.8067893981933594,1.8067893981933594,1.4767036437988281,0.034748077392578125,-2.7101821899414205,1,-0.0076877184852008895,2.6078444879770872,116.46829986572266,1.7500102927251275,121.26323699951172,2.666715462031357,121.88866424560548,-0.0076877184852008895
4245,2016-08-24,117.2327117919922,118.3445816040039,116.95474243164062,117.51067352294922,1076880.0,-0.002365416881920379,-2.3333455320628356,-0.4999931381832398,40.07221461454165,51.97268634388776,4.630224304817219,4.181996787196653,2.631225529363306,4.946868518742534,13.076109111977186,1.3898391723632812,1.0906998762063864,-4.08611602783202,-8.8592103558817,0.6869783002176604,-6.472663191856867,-1.6995688638071726,6.618410826657012,42.27647573899646,-19.62002556855486,2.386547164024843,8,2.0847511291503764,2.0847511291503764,1.7546653747558452,0.31270980834959516,-2.8491668701172017,2,-0.016597502812391696,4.1999780424877455,117.51067352294922,2.6078444879770872,116.46829986572266,1.7500102927251275,121.26323699951172,-0.016597502812391696
4246,2016-08-25,115.98185729980469,117.37168884277344,115.21744537353516,117.2327117919922,1084219.0,-0.010669841830554305,1.8181990578090068,4.500096066752951,33.33332007386058,48.82213130856733,5.135648805758379,5.345704800451273,3.9643605135159703,6.050931675745375,13.685483860711415,2.1542434692382812,0.5385352798488867,-5.107647705078122,-10.440460602059076,0.2251651919028319,-7.774054153568599,-2.441241256587645,7.459985733922778,27.642307627079948,-29.43112877044103,2.666406448490479,8,3.3356056213378906,3.3356056213378906,3.0055198669433594,1.5635643005371094,-0.41695404052734375,3,0.015578174255527655,-2.3333455320628356,117.2327117919922,4.1999780424877455,117.51067352294922,2.6078444879770872,116.46829986572266,0.015578174255527655
4247,2016-08-26,116.67677307128906,116.95474243164062,115.49541473388672,116.12084197998048,528417.0,0.005991590302680372,1.6249974268363812,-0.4444410559187891,34.75177111684792,45.276031803031906,3.732997801247592,4.579067343255673,3.395100621195553,5.243953274378356,14.18816895489215,1.4593276977539062,0.13925520724028218,-4.2181549072265625,-9.903373078747151,1.4670632642940262,-7.060763992986864,-1.375545821466261,6.372161560913526,47.82607139106598,-5.361766800597486,2.8426090857602966,8,2.154247283935561,2.6406898498535156,2.3106040954589844,0.8686485290527344,-1.1118698120117188,4,0.0011911940698845491,1.8181990578090068,115.98185729980469,-2.3333455320628356,117.2327117919922,4.1999780424877455,117.51067352294922,0.0011911940698845491
4248,2016-08-29,116.95474243164062,117.16321563720705,115.98185729980469,116.88524627685548,662346.0,0.0023823881397690982,3.8571338948224665,0.12500857727089587,27.559053416386405,42.095309302042665,2.497537690779879,4.210478558540402,3.2194845377210584,4.823331455463062,14.90605882045889,1.181358337402358,-0.455002220862454,-3.7456085205078153,-9.697938330565364,2.2067212895497335,-6.721773425536583,-0.769443615479048,5.7170001350980755,55.55552844735045,7.7988022754335375,2.976164905028771,8,1.181358337402358,2.362720489501953,2.032634735107422,0.5906791687011719,-0.9728851318359375,0,-0.021984551086232984,1.6249974268363812,116.67677307128906,1.8181990578090068,115.98185729980469,-2.3333455320628356,117.2327117919922,-0.021984551086232984
4249,2016-08-30,116.05134582519531,117.4411849975586,115.91236114501952,117.02423095703124,978692.0,-0.007724326416035154,-1.4444471552649227,-13.999121747724692,28.68851905796153,39.57013304935576,2.6440493046427775,5.061410008577781,4.138437445139687,5.596237206302902,15.606828565562006,1.5288238525390767,-1.0001720758437642,-4.450953292846677,-10.752983889676955,1.851077303983601,-7.601968591261809,-1.299937994431545,6.258292358698057,26.66658534205133,-17.713018131290102,3.151015298415137,8,1.8415336608886719,3.2661170959472656,2.883913040161133,1.4940757751464844,-1.181358337402358,1,-0.01556884645023937,3.8571338948224665,116.95474243164062,1.6249974268363812,116.67677307128906,1.8181990578090068,115.98185729980469,-0.01556884645023937
4250,2016-08-31,116.05134582519531,116.74626922607422,115.56490325927734,116.12084197998048,943699.0,0.0,-1.2666676425596697,0.0714330525886698,24.67530430641527,36.28713997706584,2.0903988981951613,5.046491582908388,4.149833906186444,5.405613619896769,16.120575844019246,1.181365966796875,-1.770818364859963,-4.277223587036133,-10.877113834381333,2.3226666603090678,-7.577168710708733,-0.9772784633635325,5.910672151166537,37.49991422787937,-2.150435237575607,3.2999451236726003,8,1.8415336608886719,3.2661170959472656,2.1368751525878906,1.4940757751464844,-1.8067855834960938,2,-0.010778457443066936,-1.4444471552649227,116.05134582519531,3.8571338948224665,116.95474243164062,1.6249974268363812,116.67677307128906,-0.010778457443066936
4251,2016-09-01,115.35643005371094,116.88524627685548,115.35643005371094,116.05134582519531,1115354.0,-0.005988002694351402,-3.4000043915506972,9.99934131078948,24.358957516566832,33.29320661357512,1.9682563667531952,5.578633794720901,4.843825795880036,5.907258256224338,17.072058217081942,1.5288162231445455,-2.335590522157702,-4.68722305297851,-11.637791301520537,2.2633451955635167,-8.162507177249523,-1.2119389287074966,6.2718725234206545,0.0,-36.29094333116781,3.475284124271016,9,1.4593276977539062,3.9610328674316406,3.769929885864258,2.1889915466308594,-0.3474578857421733,3,-0.008433731274303025,-1.2666676425596697,116.05134582519531,-1.4444471552649227,116.05134582519531,3.8571338948224665,116.95474243164062,-0.008433731274303025
4252,2016-09-02,116.53778839111328,116.53778839111328,115.07846069335938,115.56490325927734,894230.0,0.010240940508061014,2.0,-1.4000043915506566,24.999988369869826,31.502651627467376,0.0515194760696005,4.150324897893157,3.601322861241897,4.541974576146217,18.888963012600367,1.4593276977539062,-2.7182184349990735,-3.213998794555664,-10.242154079256423,3.814156490145095,-6.728076436906051,0.3000788477947225,4.77014740275726,61.76462040705616,30.870737602554357,3.51407764235038,9,0.17373275756835938,2.779674530029297,2.588571548461914,1.0076332092285156,-1.6678009033203267,4,-0.008348237471015207,-3.4000043915506972,115.35643005371094,-1.2666676425596697,116.05134582519531,-1.4444471552649227,116.05134582519531,-0.008348237471015207
4253,2016-09-05,116.81575775146484,117.0937271118164,116.05134582519531,116.67677307128906,528240.0,0.0023852294108985816,1.999989021243893,0.14285826314716354,30.000000000000014,29.826569830272224,-0.19219071568102208,3.59703828674418,3.5822970270634187,4.0409936228286085,20.891473395594602,1.0423812866210938,-3.26429066714482,-2.6441638946533175,-9.649803988124717,4.361476198818082,-6.14698394138901,0.858656152082375,4.184625930475093,73.52940226745068,38.111094841041464,3.502820046735699,9,-0.10423660278320312,2.5017051696777344,2.3279762268066406,0.7296638488769531,-3.7525558471679688,0,-0.0107079260218369,2.0,116.53778839111328,-3.4000043915506972,115.35643005371094,-1.2666676425596697,116.05134582519531,-0.0107079260218369
4254,2016-09-06,117.0937271118164,117.58016967773438,116.74626922607422,117.16321563720705,840032.0,0.0023795536295965203,-1.1818308847013734,-0.4999725531098349,35.263162760704105,29.292230735401386,-0.5984579334304811,2.8523233276848288,3.4239820134645527,3.5349266119259113,22.18580358503334,0.8339004516601562,-3.7525797957471525,-1.9770404815673857,-8.56814480211608,4.614063838981309,-5.272592641841726,1.3185116787069546,3.611406542670153,80.55558944081194,41.33558903736669,3.295552160274347,9,-0.7644119262695312,2.223735809326172,2.050006866455078,0.4516944885253906,-6.810203552246094,1,-0.00949555402698865,1.999989021243893,116.81575775146484,2.0,116.53778839111328,-3.4000043915506972,115.35643005371094,-0.00949555402698865
4255,2016-09-07,116.3988037109375,117.8581314086914,116.05134582519531,117.4411849975586,926313.0,-0.005934761989558224,-1.0799961354523937,15.000768555113314,28.87698242857735,28.797082108147695,-0.038290840053193165,3.167826946870207,4.194867167018643,4.019806438364128,23.633062234164807,1.8067855834960938,-3.676176714110028,-2.327979278564456,-8.709210360104052,4.05325180297514,-5.518594819334254,0.8626362622053421,4.022889917193822,47.499979414662796,7.729367599794408,3.190615540769798,9,0.06949234008789062,2.918659210205078,3.544086456298828,1.1466178894042969,-6.1152801513671875,2,-0.013134294979020411,-1.1818308847013734,117.0937271118164,1.999989021243893,116.81575775146484,2.0,116.53778839111328,-0.013134294979020411
4256,2016-09-08,115.98185729980469,116.95474243164062,115.8428726196289,116.67677307128906,1174948.0,-0.003582050655505431,-1.285716526294327,0.6666617872016513,29.347815061418856,28.19664254643335,0.42315482116678993,3.0977733315182405,4.576963430071359,4.215494902807336,25.18333770891899,1.1118698120117188,-3.7869652928463893,-2.3349239349365263,-8.279136382239528,3.6092885123664757,-5.30703015858802,0.6371822887149676,4.167733903025606,32.50013037380228,-8.76134280906902,2.972106223651499,9,0.4864387512207031,3.3356056213378906,3.9089126586914062,1.5635643005371094,-6.39324951171875,3,-0.014979041537631854,-1.0799961354523937,116.3988037109375,-1.1818308847013734,117.0937271118164,1.999989021243893,116.81575775146484,-0.014979041537631854
4257,2016-09-09,115.14795684814452,115.8428726196289,114.9394760131836,115.70388793945312,731658.0,-0.0071899215194027866,1.1666773405549813,0.7999978042246921,42.51968844281916,29.858935327148103,1.1369490388058807,3.4345764822165847,5.296156871997951,4.751138277623383,26.89234391008385,1.0423812866210938,-3.7960928144832167,-2.741449737548848,-8.272097039930074,2.789197564832378,-5.506773388739461,0.023873913641764943,4.740416026396787,7.1430438578601025,-34.398067348722996,2.7653236511906156,9,1.250846862792983,4.169506072998061,5.316120147705092,2.39746475219728,-6.2542648315429545,4,-0.0012070095204471665,-1.285716526294327,115.98185729980469,-1.0799961354523937,116.3988037109375,-1.1818308847013734,117.0937271118164,-0.0012070095204471665
4258,2016-09-12,114.0360870361328,114.7310028076172,113.1326904296875,114.66151428222656,811604.0,-0.009656009906263807,3.1818508463748416,1.125008577270915,30.468770772953235,30.05674107325829,2.001777019822228,3.903737615705708,6.318359588288615,5.59298342785938,28.724796135615254,2.015266418457017,-3.581161551581147,-3.3182327270507983,-8.075812438461043,1.439346984359446,-5.69702258275592,-0.9394428713456762,5.601516243251069,19.11772066266985,-21.310859886628233,2.3787898557051217,9,1.4593238830566548,5.0381546020507955,6.671213150024428,3.5093345642089986,1.6678009033203267,0,0.007312601417093001,1.1666773405549813,115.14795684814452,-1.285716526294327,115.98185729980469,-1.0799961354523937,116.3988037109375,0.007312601417093001
4259,2016-09-13,113.75811767578124,114.86998748779295,113.75811767578124,114.31404876708984,894243.0,-0.002437556106809291,-3.000027447266734,0.8888821118376136,30.46874463924236,30.700456665794633,2.145908084879281,3.669277575018654,6.519505146053376,5.613214139676529,31.11623049109451,1.1118698120117188,-3.450195869845544,-3.1514545440673913,-7.465790637551066,1.1628815494162836,-5.308622590809222,-0.994286497325561,5.489190832620849,13.23532023514072,-25.845844286450607,2.1571680467418366,9,1.7372932434082173,5.316123962402358,7.070793151855483,3.787303924560561,-1.8067855834960795,1,-0.006108713696062695,3.1818508463748416,114.0360870361328,1.1666773405549813,115.14795684814452,-1.285716526294327,115.98185729980469,-0.006108713696062695
4260,2016-09-14,115.56490325927734,115.8428726196289,113.75811767578124,114.1750717163086,918935.0,0.015882695849851913,1.1428582631471782,-2.500006861816671,47.794101620427746,33.304361566223626,0.29375570724971567,1.5131720093277323,4.693391362790635,3.7330039150508583,33.056374681167,2.0847549438476705,-3.176680313440272,-1.0736507415771541,-4.970800296877371,2.823498813723063,-3.0222255192272627,0.8749240360729544,3.3155281644018686,63.63630919587037,22.153630046168573,1.9485747776501072,9,-0.06949234008789062,3.50933837890625,5.698331832885742,1.9805183410644531,-7.922065734863281,2,-0.045700550519718885,-3.000027447266734,113.75811767578124,3.1818508463748416,114.0360870361328,1.1666773405549813,115.14795684814452,-0.045700550519718885
4261,2016-09-15,116.74626922607422,116.74626922607422,115.14795684814452,115.14795684814452,698146.0,0.010222532390707029,1.0000000000000178,1.1500043915506668,50.34967182518021,36.12099306125811,-0.7484346615830475,-0.07715849341639114,3.4881042037090424,2.503200395398565,34.89190300794402,1.5983123779297017,-2.841292509778782,0.3648349761962919,-2.653273991828854,3.382943944221438,-1.144219507816274,1.8738894602088578,1.7892977379654837,100.0,56.86928097458808,1.5090544840125701,9,-1.2508583068847656,2.327972412109375,4.516965866088867,0.7991523742675781,-9.450889587402344,3,-0.05535719221989932,1.1428582631471782,115.56490325927734,-3.000027447266734,113.75811767578124,3.1818508463748416,114.0360870361328,-0.05535719221989932
4262,2016-09-16,116.60728454589844,117.37168884277344,116.05134582519531,116.05134582519531,1292956.0,-0.0011904849816368746,-3.749958829664599,0.3478285774294221,48.2269580857906,38.146210626345955,-0.6688969040844768,-0.3213463830848866,3.560734525882822,2.606872253951053,36.383980816018706,1.320343017578125,-2.4378315308112803,0.4586479187011747,-1.5096684276114445,2.426964265013794,-0.5255102544551278,1.4428060918574772,1.6041098260801334,81.96733703614379,38.73904877173922,0.984158173156308,9,-1.1118736267089844,2.4669570922851562,4.655950546264648,0.9381370544433594,-10.215301513671875,4,-0.06019072294792904,1.0000000000000178,116.74626922607422,1.1428582631471782,115.56490325927734,-3.000027447266734,113.75811767578124,-0.06019072294792904
4263,2016-09-19,116.74626922607422,117.649658203125,116.25982666015624,116.74626922607422,864668.0,0.0011919039253596164,-1.8571338948226375,0.0,53.846179831550955,40.2109903008845,-0.9149968106806909,-0.4621323089739633,3.2637912019542483,2.446339451078657,35.7242971581151,1.3898315429687642,-1.9447541498618648,0.5837341308593693,-1.397966131936144,2.5654343936548827,-0.40711600053838026,1.574584262257119,1.1604029093668942,76.78582631471645,30.162906710303467,0.9908501313977535,9,-1.2508583068847656,2.327972412109375,4.516965866088867,0.7991523742675781,-11.327171325683594,0,-0.06726191133582582,-3.749958829664599,116.60728454589844,1.0000000000000178,116.74626922607422,1.1428582631471782,115.56490325927734,-0.06726191133582582
4264,2016-09-20,116.60728454589844,117.4411849975586,116.05134582519531,116.3988037109375,543272.0,-0.0011904849816368746,-2.0769191791233848,100.0,53.03032319344197,42.894694830313895,-0.9524285080996719,-0.41560573325207883,3.237705293598708,2.5483245124745935,35.060008749250244,1.3898391723632812,-1.5321255312807551,0.48991889953613565,-1.4015252686388209,2.381363067711092,-0.4558031845513426,1.435640983623614,1.0423736572265625,73.21436973603737,24.386656433122653,0.9457220840874813,9,-1.2161102294921875,1.9805145263671875,4.673322677612305,0.9381370544433594,-11.952598571777344,1,-0.007747342800781265,-1.8571338948226375,116.74626922607422,-3.749958829664599,116.60728454589844,1.0000000000000178,116.74626922607422,-0.007747342800781265
4265,2016-09-21,115.28694152832031,117.4411849975586,115.07846069335938,117.4411849975586,637958.0,-0.01132298914874752,1.1935536423231254,-10.333052770255435,49.645407189964885,45.14998284459679,0.2163637006691772,0.7921023594556829,4.376471989074801,3.864669246633028,34.90263346225307,2.3627243041992188,-1.3106125900250163,-0.7331356048584041,-2.5827285069567694,1.1164572972399611,-1.6579320559075796,0.1916608461907714,-2.1542510986328125,8.108316617805894,-44.95855798075553,0.9247964510491807,9,0.1042327880859375,2.605937957763672,6.097904205322266,2.2584800720214844,-10.979713439941406,2,-0.02893310718296538,-2.0769191791233848,116.60728454589844,-1.8571338948226375,116.74626922607422,-3.749958829664599,116.60728454589844,-0.02893310718296538
4266,2016-09-22,117.78864288330078,118.06661224365234,115.56490325927734,115.70388793945312,838868.0,0.021699780754144804,-1.1176478186039454,-0.9677434206565354,55.62500428860603,46.60612904968422,-2.2373765950319324,-1.6519976061166233,1.8305342808599079,1.3956679351514367,34.16686425983313,2.7796707153320312,-1.1688305557854335,1.6782264709472656,-0.3329455566182702,3.6893984985128014,0.6726404571645048,2.6838124847300264,-4.5697825622558526,90.69761504150252,37.131011331723755,1.0055860137827666,9,-2.1889915466308594,-0.13898468017578125,3.6830673217773438,-0.24322128295898438,-13.272941589355469,3,-0.08613568431159091,1.1935536423231254,115.28694152832031,-2.0769191791233848,116.60728454589844,-1.8571338948226375,116.74626922607422,-0.08613568431159091
4267,2016-09-23,116.81575775146484,117.78864288330078,116.46829986572266,117.649658203125,418675.0,-0.008259583505005885,1.3749957113939686,-0.39999926807756914,50.0,48.77626563046719,-1.120910316775067,-0.7042747477759406,2.7514465686070366,2.409242942557057,33.39133317545364,1.320343017578125,-0.8944618327194576,0.6983921051025419,-1.3219591980476082,2.718743408252692,-0.31178354647252604,1.7085677566776099,-3.4029873535156128,58.13952300830051,6.804864734185038,1.0101756515750715,9,-0.9033927917480469,0.8339004516601562,4.655952453613281,0.7296638488769531,-13.967857360839844,4,-0.08149909135587985,-1.1176478186039454,117.78864288330078,1.1935536423231254,115.28694152832031,-2.0769191791233848,116.60728454589844,-0.08149909135587985
4268,2016-09-26,114.383544921875,116.60728454589844,113.89710235595705,116.12084197998048,933870.0,-0.020820930980600894,-1.0000000000000104,2.0833386702775076,40.298504201726594,49.86846113740988,1.5262769110780994,1.6078701294842688,5.073228832550257,4.880620897511463,33.04449786596342,2.9186553955077983,-0.65370318256997,-1.6052608489990234,-3.7259868262900397,0.5154651282919929,-2.6656238376445316,-0.5448978603535153,-0.7846208500976388,11.666660567312775,-34.485790696995224,1.0603629886455064,9,1.5288200378417969,2.1889915466308594,7.93943977355957,3.161876678466797,-12.925483703613281,0,-0.06986635966831367,1.3749957113939686,116.81575775146484,-1.1176478186039454,117.78864288330078,1.1935536423231254,115.28694152832031,-0.06986635966831367
4269,2016-09-27,114.24456024169922,114.7310028076172,112.9242172241211,114.7310028076172,1031905.0,-0.0012150758246800564,6.42856694741097,0.2799996486774962,41.968921348838734,49.221218885011105,1.9461817373550474,1.6912667707415352,5.131495299584799,5.05059302521002,32.95119480112929,1.806785583496108,-0.5954596628123454,-1.6539062500000057,-3.91284317680109,0.6050306768010785,-2.7833747134005478,-0.5244377865994636,3.822052001953125,25.675643597260635,-19.46751986409667,1.1294684634005405,9,1.2508544921875,1.3898391723632812,5.072902679443359,3.300861358642578,-13.203445434570312,1,-0.07725061326891347,-1.0000000000000104,114.383544921875,1.3749957113939686,116.81575775146484,-1.1176478186039454,117.78864288330078,-0.07725061326891347
4270,2016-09-28,114.8004913330078,115.6343994140625,114.52252960205078,114.8004913330078,516322.0,0.004866149339035841,-3.000082342931064,-0.0,45.64100658505161,48.69803385833015,1.4197138394682298,1.0928509873921826,4.461556945463016,4.447087298220808,32.54175317621281,1.3898391723632812,-0.29533733759046754,-1.0354324340820398,-3.3452388373148807,1.2743739691508011,-2.1903356356984602,0.11947076753438068,3.163273010253917,36.48638624143919,-9.832369613320232,1.154903201616424,9,0.6949234008789205,0.8339080810547017,4.51697158813478,2.7449302673339986,-11.396659851074205,2,-0.08837771721251819,6.42856694741097,114.24456024169922,-1.0000000000000104,114.383544921875,1.3749957113939686,116.81575775146484,-0.08837771721251819
4271,2016-09-29,114.383544921875,115.49541473388672,114.1750717163086,115.35643005371094,435349.0,-0.003631921834927887,1.1111056894700888,-100.0,47.08993879150254,48.57169838118703,1.638575814404149,1.5106247000359048,4.7752228658822276,4.849058344831576,32.094143528039034,1.320343017578125,0.038678109131595306,-1.4037345886230526,-3.7955800118913032,0.9881108346451981,-2.599657300257178,-0.20781187698892722,3.4794284790039,30.0,-20.395403868710247,1.1959227116341253,9,1.1118698120117188,1.1118698120117188,4.933917999267578,3.161876678466797,-13.5509033203125,3,-0.08809236363830397,-3.000082342931064,114.8004913330078,6.42856694741097,114.24456024169922,-1.0000000000000104,114.383544921875,-0.08809236363830397
4272,2016-09-30,115.56490325927734,115.56490325927734,112.9242172241211,113.41065979003906,824920.0,0.010328044459622321,1.451613360202011,-2.214283473705673,55.789462735777974,48.78761870387893,0.32833386815818244,0.2662963000467471,3.5178640019353793,3.6760860081782027,31.68975155097377,2.64068603515625,0.09111636802765588,-0.1737319946289091,-2.5407533898174535,2.1932894005596353,-1.3572426922231813,1.009778702965363,2.199295018066394,71.69801158785036,16.629637885130492,1.1835106975942737,9,-0.069488525390625,-0.069488525390625,3.7525596618652344,1.9805183410644531,-12.92547607421875,4,-0.095610359665533,1.1111056894700888,114.383544921875,-3.000082342931064,114.8004913330078,6.42856694741097,114.24456024169922,-0.095610359665533
4273,2016-10-03,115.56490325927734,116.32931518554688,114.86998748779295,115.42591857910156,456465.0,0.0,-1.3333434989722237,0.06451670025251363,56.989246042450425,49.22749902043542,0.15995517106019008,0.1768476400827126,3.4089327150526287,3.6978721577944214,31.448152890766888,1.4593276977539205,0.022594717298915157,-0.11118927001953693,-2.4238551702199516,2.2014766301808777,-1.2675222201197442,1.0451436800806704,2.1024953970019453,77.55095639159066,16.480841003910726,1.1563329501002078,10,-0.069488525390625,-0.069488525390625,3.50933837890625,1.9805183410644531,-13.48141479492186,0,-0.11004208466406906,1.451613360202011,115.56490325927734,1.1111056894700888,114.383544921875,-3.000082342931064,114.8004913330078,-0.11004208466406906
4274,2016-10-04,115.98185729980469,116.46829986572266,115.28694152832031,115.56490325927734,510045.0,0.0036079642587669714,-1.428585992455908,3.0,51.80724325875877,49.46770302807918,-0.396770098527071,-0.3453838831205758,2.89460765716845,3.2809390537581606,31.478003217816237,1.1813583374023438,-0.007135761426880549,0.36135826110839275,-1.8594525675683258,2.5821690897851113,-0.7490471532299665,1.471763675446752,1.5906777278314337,86.27451402492842,24.474428036794997,1.1104054143383626,10,-0.48644256591796875,-0.48644256591796875,2.744924545288086,1.5635643005371094,-13.689888000488281,1,-0.12522472410490904,-1.3333434989722237,115.56490325927734,1.451613360202011,115.56490325927734,1.1111056894700888,114.383544921875,-0.12522472410490904
4275,2016-10-05,114.86998748779295,115.49541473388672,114.52252960205078,115.21744537353516,629907.0,-0.009586583952847283,1.1538383582467697,-0.8333241843699449,41.81816367132651,47.93360962615923,0.7260911461700061,0.6809931544064511,3.8919384364640024,4.387474201536236,31.370125226162187,1.4593276977539062,-0.14884218229668988,-0.6740707397461136,-2.887315510505573,1.5391740310133457,-1.7806931251258362,0.4325516456336089,2.6095811837728604,54.90194390028591,-1.9807610073475743,1.1066223853797263,10,0.48644256591798296,0.6254272460937642,3.7351837158203267,2.6754341125488423,-13.620399475097642,2,-0.12038716973076735,-1.428585992455908,115.98185729980469,-1.3333434989722237,115.56490325927734,1.451613360202011,115.56490325927734,-0.12038716973076735
4276,2016-10-06,114.24456024169922,114.9394760131836,113.54964447021484,114.86998748779295,581104.0,-0.005444653209875194,2.6363781539444266,1.8000087831011986,40.116260885495066,46.835416391214245,0.8894576857450716,1.232799326390733,4.40663931532724,4.997218228730759,31.3032802897519,1.38983154296875,-0.30214943303060693,-1.2126331329345703,-3.488999855160202,1.0637335892910613,-2.3508164940473932,-0.07444977182174739,3.1439014009176987,37.25485975071578,-15.775076756114913,1.1381833611128176,10,0.5211906433105469,1.2508544921875,4.3606109619140625,3.300861358642578,-13.967857360839844,3,-0.09489054653307483,1.1538383582467697,114.86998748779295,-1.428585992455908,115.98185729980469,-1.3333434989722237,115.56490325927734,-0.09489054653307483
4277,2016-10-07,115.00897216796876,115.28694152832031,113.3411636352539,113.96659088134766,821964.0,0.0066910137747682175,1.4347788730041289,-1.666670732897494,43.09391159299421,47.1460172124662,-0.17679079149552024,0.4821618287636369,3.538100617367377,4.212532248071966,30.842483601184163,1.9457778930664062,-0.3076651154042196,-0.44127197265623863,-2.7224570335858544,1.8399130882733772,-1.5818645031210536,0.6993205578085764,2.290204586278236,53.33341465794912,3.1717702645593135,1.1405925304648112,10,-0.3127136230468892,0.48644256591795454,3.0576381683349467,2.5364494323730327,-16.26108551025392,4,-0.12326282288395696,2.6363781539444266,114.24456024169922,1.1538383582467697,114.86998748779295,-1.428585992455908,115.98185729980469,-0.12326282288395696
4278,2016-10-10,114.86998748779295,115.28694152832031,113.48014831542969,114.7310028076172,687296.0,-0.0012084681530135644,2.714270030348419,0.1333338212798058,43.09391159299411,47.27101612848347,0.04297110437066465,0.7239402556068768,3.560235488953751,4.3579684172012065,29.81801086312118,1.806793212890625,-0.6007541749715273,-0.6219516754150476,-2.82339441092887,1.5794910600987748,-1.7226730431719517,0.4787696923418565,2.341690075851531,48.88894310529866,1.5754298463169434,1.1007213677569094,10,-0.17372894287107954,0.6254272460937642,3.144504547119155,2.6754341125488423,-14.66277313232419,0,-0.10647307073167467,1.4347788730041289,115.00897216796876,2.6363781539444266,114.24456024169922,1.1538383582467697,114.86998748779295,-0.10647307073167467
4279,2016-10-11,113.06320190429688,114.24456024169922,112.99370574951172,114.1750717163086,753298.0,-0.015728961263167918,1.0000121987667048,-7.9999451062211016,41.48935051950964,46.809721010089916,1.8601755203015529,2.6098009990889324,5.2536502845630935,6.124148301499133,28.902263848957922,1.8762817382812358,-0.8151495678121421,-2.393991470336914,-4.728566620929641,-0.05941631974418726,-3.5612790456332704,-1.2267038950405578,4.062726452557143,2.777947204059725,-47.450182288644086,1.1672875752963603,10,1.633056640625,2.4322128295898438,4.951290130615234,4.482219696044922,-12.16107177734375,1,-0.09711129045536182,2.714270030348419,114.86998748779295,1.4347788730041289,115.00897216796876,2.6363781539444266,114.24456024169922,-0.09711129045536182
4280,2016-10-12,110.28352355957031,113.89710235595705,110.21403503417969,113.06320190429688,1820691.0,-0.02458517269906646,-1.5238110175295612,2.500003430884825,21.874991065399,44.00806015163397,4.393794971608699,5.242299949218619,7.901002173183855,8.830001280769793,28.93591883254174,3.683067321777358,-0.7626531241314893,-4.909600830078119,-8.19431037406845,-1.624891286087788,-6.551955602073278,-3.2672460580829608,6.758370574629041,1.369797087150858,-41.93239281756091,1.6423547719951639,10,3.0576438903808594,3.856800079345703,7.539865493774414,7.261898040771484,-9.520378112792969,2,-0.07246371898824233,1.0000121987667048,113.06320190429688,2.714270030348419,114.86998748779295,1.4347788730041289,115.00897216796876,-0.07246371898824233
4281,2016-10-13,110.28352355957031,110.70047760009766,108.0597915649414,109.8665771484375,1619145.0,0.0,3.2222113789401776,-0.14999807870713458,23.59549522266377,40.430952650176835,4.191864549281888,4.989095741897913,7.7166615754313455,8.723248367004018,29.757030023475494,2.64068603515625,-0.7407303359168793,-4.586463546752924,-8.448636976179586,-0.7242901173262624,-6.517550261466255,-2.655376832039593,6.4852562106282505,30.769141444371606,-10.216027921923455,1.9310867147133313,10,1.9805221557617188,2.7796783447265625,7.609355926513672,8.860210418701172,-8.755966186523438,3,-0.08191555053094823,-1.5238110175295612,110.28352355957031,1.0000121987667048,113.06320190429688,2.714270030348419,114.86998748779295,-0.08191555053094823
4282,2016-10-14,109.58860778808594,111.117431640625,109.38013458251952,110.83946228027344,1232146.0,-0.00630117490858928,-1.083338670277472,-3.0000365965233304,27.45097195014317,37.14892219547603,4.414079530416615,5.408527347312301,8.17279570341006,9.320711214717775,30.9151622342284,1.737297058105483,-0.8503702033864613,-4.930445480346677,-9.361543622321804,-0.49934733837154965,-7.14599455133424,-2.7148964093591132,6.657632689797197,21.153791340864394,-22.567560239800578,2.215549070987566,10,2.6754379272460938,3.4745941162109375,8.304271697998047,9.65936279296875,-8.130546569824219,4,-0.08497146824999557,3.2222113789401776,110.28352355957031,-1.5238110175295612,110.28352355957031,1.0000121987667048,113.06320190429688,-0.08497146824999557
4283,2016-10-17,108.89369201660156,109.72759246826172,108.75470733642578,109.65809631347656,1084046.0,-0.006341131487208496,1.1538383582467697,0.6111056894700888,26.08695652173914,34.2911125580294,4.540666312957882,5.781399340372772,8.606970780835212,9.90093832087959,32.365338734114566,0.9728851318359375,-0.990799307214786,-5.232732391357416,-10.192901019289295,-0.2725637634255378,-7.712816705323348,-2.752648077391484,6.861361526505064,13.483130820946155,-31.17747738809361,2.4800843139659374,10,2.8839111328125,4.1695098876953125,8.964441299438477,10.423770904541016,-8.408515930175781,0,-0.09317165366511704,-1.083338670277472,109.58860778808594,3.2222113789401776,110.28352355957031,-1.5238110175295612,110.28352355957031,-0.09317165366511704
4284,2016-10-18,115.70388793945312,117.92762756347656,106.53096771240234,109.38013458251952,5517659.0,0.06253985696263564,1.1161291876297539,-8.272786250399252,52.58965032175441,35.48794440807694,-2.584940229264447,-1.1593894665771103,1.5381045847281314,3.038901305609045,32.343873166634566,11.396659851074219,-1.2160696801568776,1.622633361816412,-3.258230750223987,6.503497473856811,-0.8177986942037876,4.0630654178366115,-7.644096374511719,80.48779508134716,33.355931451893284,2.4404320560201973,10,-3.474590301513672,-3.4050979614257812,1.5809383392333984,3.3703536987304688,-15.705154418945327,1,-0.1339339054197871,1.1538383582467697,108.89369201660156,-1.083338670277472,109.58860778808594,3.2222113789401776,110.28352355957031,-0.1339339054197871
4285,2016-10-19,111.95133209228516,115.6343994140625,111.81234741210938,115.6343994140625,2353743.0,-0.03243240926468827,1.0754722452961905,-0.5824179271222029,44.14715903270189,35.935821979988816,0.7935117898554296,2.456398810720202,5.034578179485379,6.686200305163396,31.91697013032677,3.89154052734375,-1.5733861047054916,-1.963142013549799,-6.898194682943739,2.971910655844141,-4.430668348246769,0.504384321147171,-5.4203643798828125,47.56099112120034,-1.6661456110831026,2.4675263346969727,10,0.2779655456542969,0.3474578857421875,5.333494186401367,7.1229095458984375,-11.327171325683594,2,-0.09869647603856835,1.1161291876297539,115.70388793945312,1.1538383582467697,108.89369201660156,-1.083338670277472,109.58860778808594,-0.09869647603856835
4286,2016-10-20,107.64283752441406,111.81234741210938,106.8089370727539,111.81234741210938,2590791.0,-0.03848542475867511,1.3999992680775692,1.1320753935291157,33.430238588632264,34.86208053505971,4.5450297695570185,6.288222937675727,9.002521921816495,10.850000738857688,32.41960567004938,5.14239501953125,-2.0212744809135756,-5.764346313476565,-11.092768839202392,-0.43592378775073826,-8.428557576339472,-3.100135050613659,-1.1118698120117188,9.75610245932642,-35.115529231536634,2.664211262862912,10,4.586460113525391,4.655952453613281,9.641988754272461,11.431404113769531,-5.906806945800781,3,-0.06391221409484271,1.0754722452961905,111.95133209228516,1.1161291876297539,115.70388793945312,1.1538383582467697,108.89369201660156,-0.06391221409484271
4287,2016-10-21,107.29537963867188,108.12928009033205,107.08689880371094,107.78182220458984,941863.0,-0.0032278774299625557,-1.307674118114058,0.11666660567313077,32.95129705996807,33.73512336472348,4.116099508398619,6.203947396920384,9.014051967791005,11.077014756841464,32.94940425890939,1.042381286621108,-2.297839300950727,-5.635785293579104,-11.367806263256668,0.09623567609845907,-8.501795778417886,-2.7697748087403227,-0.5364787292480457,6.70733299281087,-32.6248155871046,2.866010484838782,10,4.933917999267578,5.003410339355469,9.989446640014648,11.778861999511719,-6.879692077636719,4,-0.05375648313141468,1.3999992680775692,107.64283752441406,1.0754722452961905,111.95133209228516,1.1161291876297539,115.70388793945312,-0.05375648313141468
4288,2016-10-24,106.39198303222656,108.0597915649414,106.18350982666016,107.85131072998048,929204.0,-0.008419715830146557,-1.000008132494602,3.0000000000000293,30.617972850198726,32.52719251257783,4.1241161160119475,6.828014467708456,9.530493122909775,11.866806530930717,32.57788081898634,1.87628173828125,-2.5591114619192012,-6.139603805541995,-12.52255057759271,0.24334296650872034,-9.33107719156736,-2.9481304195166302,11.53564453125,1.7751287090120669,-30.312972854653317,3.1914733860253612,10,5.663585662841797,5.7330780029296875,10.892843246459961,12.682258605957031,-6.254264831542969,0,-0.04637493985303709,-1.307674118114058,107.29537963867188,1.3999992680775692,107.64283752441406,1.0754722452961905,111.95133209228516,-0.04637493985303709
4289,2016-10-25,105.41909790039062,106.87842559814452,105.41909790039062,106.32249450683594,1286178.0,-0.009144346257191627,-2.230757537370123,0.6190498596276544,30.790957035217616,33.51785539811323,4.3568210828731395,7.489824452618365,10.16434777542139,12.72482412387096,31.934572892069845,1.459327697753892,-2.9883279989606137,-6.671215820312497,-13.73905739994649,0.3966257593214948,-10.205136610129486,-3.1372950304955083,12.27364730834961,0.0,-27.995986887327124,3.5339207898169955,10,6.254264831542969,6.323757171630859,11.865728378295898,13.655143737792969,-7.4356231689453125,1,-0.046802921977447176,-1.000008132494602,106.39198303222656,-1.307674118114058,107.29537963867188,1.3999992680775692,107.64283752441406,-0.046802921977447176
4290,2016-10-26,104.6546859741211,105.62757110595705,103.75129699707031,105.5580825805664,1399718.0,-0.007251171196625217,2.6000029277003667,1.0,30.617972850198726,34.298130690061555,4.736956228513478,7.858051884353756,10.627623048875407,13.338798587502168,32.01508797176052,1.876274108886733,-3.4865269675371877,-6.928337478637701,-14.60715257091799,0.7504776136425875,-10.767745024777838,-3.088929932497564,12.547113342285158,11.206839438262012,-14.972800389059202,3.8394075461401442,10,6.184776306152344,6.254268646240234,12.334800720214844,14.4195556640625,-7.852577209472656,2,-0.04448871457857717,-2.230757537370123,105.41909790039062,-1.000008132494602,106.39198303222656,-1.307674118114058,107.29537963867188,-0.04448871457857717
4291,2016-10-27,104.3072280883789,105.48858642578124,103.61231231689452,104.72418212890624,1256157.0,-0.0033200413579962396,-1.0769195039249058,0.46154041043829186,27.999991216928976,34.35913283081553,4.634939063268817,7.812460616635661,10.634574376855198,13.571106793092397,31.987799699786734,1.8762741088867188,-3.8863108221507474,-6.771979522705081,-14.981058263769157,1.4370992183589948,-10.876518893237119,-2.667440152173043,12.087541088867184,15.38456341377748,-7.056259847544643,4.104539370532038,10,6.462741851806641,6.532234191894531,12.334798812866211,14.767013549804688,-7.505119323730469,3,-0.03530979961097902,2.6000029277003667,104.6546859741211,-2.230757537370123,105.41909790039062,-1.000008132494602,106.39198303222656,-0.03530979961097902
4292,2016-10-28,104.51570129394531,105.349609375,102.77841186523438,103.95977020263672,856185.0,0.0019986458214551472,1.3124907795286667,-1.333315035406534,28.774914695036927,34.65779485007084,4.057934578113432,7.097667215913191,10.10115905701008,13.25973262551041,31.605113877931146,2.571197509765625,-3.7800179646748973,-6.0110462188720675,-14.433466573141658,2.411374135397523,-10.222256396006856,-1.7998360417372794,10.856471334472658,32.89461329219159,13.229264496436251,4.211210177134792,10,5.837318420410156,5.837318420410156,12.108953475952148,14.558540344238281,-8.686477661132812,4,-0.026595723713457642,-1.0769195039249058,104.3072280883789,2.6000029277003667,104.6546859741211,-2.230757537370123,105.41909790039062,-0.026595723713457642
4293,2016-10-31,102.847900390625,104.44621276855469,102.847900390625,104.16824340820312,947292.0,-0.015957419628556124,-1.4210562810585925,-2.3750120081792856,28.939815190563095,32.03003539104959,5.339452848699395,8.183463349807454,11.572517056350705,14.86160185342348,31.722487025652523,1.6678009033203125,-3.7946636401189124,-7.04299697875976,-15.77825046125568,1.6922565037361608,-11.41062372000772,-2.6753702375117996,11.26489616147461,1.6948364058601055,-19.276069934287552,4.36762674124796,10,6.3585052490234375,7.505119323730469,13.933111190795898,16.226341247558594,-4.5169677734375,0,-0.023648638624143903,1.3124907795286667,104.51570129394531,-1.0769195039249058,104.3072280883789,2.6000029277003667,104.6546859741211,-0.023648638624143903
4294,2016-11-01,101.45806121826172,103.61231231689452,101.3885726928711,103.4038314819336,697457.0,-0.013513539577225786,-1.1333421164346327,1.4736854270195308,30.6990786115135,30.535804233139768,5.024377523627507,8.88496325087391,12.712109085273283,16.18230606374007,32.06533023801431,2.2237396240234233,-3.926874471364954,-7.706646347045904,-16.720238466006776,1.3069457719149682,-12.21344240652634,-3.199850287565468,11.52129686515137,1.6392675490538342,-20.910055421462673,4.506796059480434,11,5.142398834228516,8.20003890991211,14.78438949584961,17.616180419921875,-3.4050979614257812,1,-0.01301368271504555,-1.4210562810585925,102.847900390625,1.3124907795286667,104.51570129394531,-1.0769195039249058,104.3072280883789,-0.01301368271504555
4295,2016-11-02,101.0411148071289,102.01399993896484,100.90213012695312,101.31908416748048,718786.0,-0.0041095444376357815,-2.9999725531097328,0.14285826314717084,30.149250013846455,30.171249947052456,4.1694159750671815,8.656593025688323,12.87776475359611,16.53475821879144,32.18486149767742,1.1118698120117188,-4.012374385033041,-7.432149124145511,-16.7204400897038,1.8561418414127786,-12.076294606924648,-2.788003641366373,10.547349029419138,3.030328234268652,-17.715884515067717,4.644145482779144,11,3.474590301513672,8.373764038085938,14.523792266845703,17.928890228271484,-2.0152664184570312,2,-0.030261345408946982,-1.1333421164346327,101.45806121826172,-1.4210562810585925,102.847900390625,1.3124907795286667,104.51570129394531,-0.030261345408946982
4296,2016-11-03,103.4038314819336,105.28011322021484,101.3885726928711,101.3885726928711,1442110.0,0.023383715424307505,-2.8620752316918043,-7.249931382773961,37.60444046881809,30.68826588136912,1.2763869973259574,5.734062522136583,10.3263561878436,14.116193355383118,31.43996428178101,4.2389984130859375,-5.007480127586092,-4.527396011352536,-13.661587097511458,4.606795074806385,-9.094491554431997,0.03969953172692442,6.6885456352711685,56.24987134181906,34.08646530636847,4.567095543079458,11,1.0771293640136719,6.01104736328125,12.161075592041016,15.566173553466797,-4.308486938476548,3,-0.06384408220345872,-2.9999725531097328,101.0411148071289,-1.1333421164346327,101.45806121826172,-1.4210562810585925,102.847900390625,-0.06384408220345872
4297,2016-11-04,100.8326416015625,103.68180084228516,100.48517608642578,102.847900390625,594298.0,-0.024865518458281888,-1.3589674295526841,-1.0,34.97408309564794,31.172278130863482,3.1675297117991477,7.57723096493865,12.65268366836898,16.632660456797637,30.994204512793832,3.196624755859375,-5.673797252036266,-6.3897693634033175,-15.410866354211961,2.6313276274053266,-10.90031785880764,-1.8792208679989955,7.9731009370070325,7.246508253219662,-15.35333545808098,4.510548495404322,11,2.8491592407226562,8.373760223388672,14.662773132324219,18.13736343383789,-0.7644119262695455,4,-0.039972500699134716,-2.8620752316918043,103.4038314819336,-2.9999725531097328,101.0411148071289,-1.1333421164346327,101.45806121826172,-0.039972500699134716
4298,2016-11-07,102.6394271850586,103.12586975097656,101.3885726928711,102.15298461914062,889385.0,0.017918657637033375,1.380955368392436,-0.24137970198073777,20.06367032686549,29.98035738549102,0.8632450801407145,5.066967874659213,10.608021004810993,14.76667836175973,30.524355331993156,2.2932281494140625,-5.688968997185725,-3.9714557647705107,-12.451710108609461,4.50879857906844,-8.211582936689979,0.26867140714895754,4.83502472116794,44.927619247647506,28.425392389450366,4.240127171919473,11,0.4169464111328125,6.566974639892578,12.855987548828125,16.330577850341797,-0.7644119262695312,0,-0.06635075564059134,-1.3589674295526841,100.8326416015625,-2.8620752316918043,103.4038314819336,-2.9999725531097328,101.0411148071289,-0.06635075564059134
4299,2016-11-08,102.08348846435548,103.26485443115234,101.52755737304688,102.91739654541016,633310.0,-0.00541642462307157,1.2727236433682991,-1.7142991577659332,23.507429975035436,29.190297066028435,1.0015976116789886,5.0152949188109375,10.943841707380628,15.220751213909963,29.82323306460442,1.7372970581054688,-5.697116088346974,-3.9784088134765483,-12.114515031055461,4.157697404102365,-8.046461922266005,0.08964429531290818,4.272679310702927,33.333333333333634,19.90226405616516,4.068053108789459,11,0.9033927917480327,7.122913360595689,13.411926269531236,16.886516571044908,-0.9033889770507955,1,-0.0367596748858976,1.380955368392436,102.6394271850586,-1.3589674295526841,100.8326416015625,-2.8620752316918043,103.4038314819336,-0.0367596748858976
4300,2016-11-09,102.2919692993164,103.26485443115234,99.09534454345705,99.2343292236328,1406186.0,0.0020422581369141657,-1.4999988563717377,-3.6666392197764788,31.578941838909316,29.587958246248473,0.47239741987688433,4.403161686076459,10.51312706310442,14.908363464805717,28.433006433891293,4.169509887695298,-5.5736117809071,-3.3703502655029354,-11.41795922519438,4.6772586941885095,-7.394154745348658,0.653454214342787,3.1248398055607822,51.68543761179289,36.228464080796925,4.023804479845725,11,-0.06949234008789062,6.219516754150391,13.203445434570312,16.678035736083984,0.9728851318359375,2,-0.04144026233454079,1.2727236433682991,102.08348846435548,1.380955368392436,102.6394271850586,-1.3589674295526841,100.8326416015625,-0.04144026233454079
4301,2016-11-10,101.24958801269531,103.33434295654295,100.90213012695312,103.26485443115234,1211650.0,-0.010190255342244714,1.258066801010071,-0.6590920999772907,30.136969819716356,29.73929770454619,1.15712435475605,4.989875030875169,11.338982638869709,15.837502490199938,26.424409737016436,2.4322128295898295,-5.427128327251026,-3.9610347747802734,-11.930253466791896,4.008183917231349,-7.945644120786085,0.023574571225537966,3.0293574711262465,46.96967176573119,29.149890048701174,3.984609346005809,11,0.938140869140625,7.261898040771484,14.176334381103516,17.720417022705078,1.4593276977539062,3,-0.021962949851653812,-1.4999988563717377,102.2919692993164,1.2727236433682991,102.08348846435548,1.380955368392436,102.6394271850586,-0.021962949851653812
4302,2016-11-11,100.27670288085938,101.73603057861328,100.1377182006836,101.24958801269531,967562.0,-0.009608781141054679,-1.5555528447350444,0.4827575763311817,29.999990019232897,29.85709490773172,1.6376936322657087,5.511967663577991,12.041488221642211,16.653721986690897,24.681530203812198,1.5983123779296875,-5.251572900929588,-4.468324661254883,-12.448647244030923,3.511997921521157,-8.458485952642903,-0.4781633698668628,3.069194433696566,27.868808201377064,7.688209100013214,3.9901612913880182,11,1.9110260009765625,8.234783172607422,14.853879928588867,18.693302154541016,1.042381286621108,4,-0.011780985048999049,1.258066801010071,101.24958801269531,-1.4999988563717377,102.2919692993164,1.2727236433682991,102.08348846435548,-0.011780985048999049
4303,2016-11-14,98.74788665771484,101.66654205322266,98.46991729736328,100.8326416015625,1039882.0,-0.015245976176150755,-1.4210492862322714,2.1428582631471635,28.947364619513124,29.66246001973168,2.8203513657450827,6.579022911685627,13.267624122745488,18.172953409038882,22.838748258996326,3.196624755859375,-5.030812489099063,-5.489850616455072,-13.647685327119518,2.6679840942093733,-9.568767971787295,-1.4109332611228496,4.586456298828111,5.714330525886558,-16.315942187053743,4.078917355332222,11,3.1271286010742188,9.450885772705078,16.347949981689453,20.222118377685547,2.4322128295898438,0,0.013370848351972775,-1.5555528447350444,100.27670288085938,1.258066801010071,101.24958801269531,-1.4999988563717377,102.2919692993164,0.013370848351972775
4304,2016-11-15,100.20721435546876,100.27670288085938,98.81737518310548,98.8868637084961,645454.0,0.014778318272393287,-1.0000000000000195,-0.6333361390359917,36.554625531355484,30.374168410566014,1.3018333160823232,4.109914077068396,11.507371851438293,16.639196771416223,25.082583925552164,1.5288162231445312,-4.825763067541047,-3.2556892395019332,-9.561558324422634,3.050179845418768,-6.408623781962291,-0.10275469704157558,2.154243469238253,35.714330525886936,11.806247741097842,3.152934542460352,11,1.6678009033202983,7.991558074951158,14.888622283935533,18.762790679931626,-0.5559387207031392,1,0.01664352126788038,-1.4210492862322714,98.74788665771484,-1.5555528447350444,100.27670288085938,1.258066801010071,101.24958801269531,0.01664352126788038
4305,2016-11-16,100.90213012695312,101.24958801269531,99.85974884033205,100.20721435546876,681326.0,0.006934787838920098,1.000010978876621,0.5263115317720177,39.91769026727394,30.63119616595,0.653893122675214,2.682299933964032,10.53580496132416,15.854274419807908,27.26550745993116,1.389839172363267,-4.49326431131702,-2.0083133697509794,-6.977244792495469,2.96061805299351,-4.492779081123217,0.4761523416212583,0.7644119262695312,50.00000000000014,23.980457155885638,2.484465711372245,11,0.17372894287109375,7.296642303466797,14.193706512451172,18.067874908447266,0.5559310913085938,2,0.0027548413497497926,-1.0000000000000195,100.20721435546876,-1.4210492862322714,98.74788665771484,-1.5555528447350444,100.27670288085938,0.0027548413497497926
4306,2016-11-17,100.76314544677734,100.97161865234376,99.7902603149414,100.27670288085938,638876.0,-0.0013774206748748963,1.6153924110497848,0.7000021957753426,38.84297483167658,31.061073025508737,0.42343274888952465,2.402632937708219,10.404261047483075,15.848270394201478,28.057045112381907,1.181358337402358,-4.138354854580712,-1.8033134460449247,-6.325251900344881,2.7186250082550316,-4.064282673194896,0.45765578110504634,0.48644256591796875,70.2127560173419,43.20136294574156,2.260969227149978,11,0.13898468017578125,7.435626983642578,12.97760009765625,16.851768493652344,1.5288238525390625,3,0.024827618999809786,1.000010978876621,100.90213012695312,-1.0000000000000195,100.20721435546876,-1.4210492862322714,98.74788665771484,0.024827618999809786
4307,2016-11-18,101.52755737304688,101.94450378417969,100.27670288085938,100.69365692138672,847824.0,0.0075862253295109205,1.0000091490889795,1.714283473705673,45.85153152462088,33.926390936370446,-0.2593080365291769,1.2479369422937054,9.39950856396041,14.907445700374893,28.708358337032962,1.6678009033203125,-3.691364601131596,-0.7505104064941435,-4.702349188075189,3.201328375086902,-2.7264297972846663,1.2254089842963793,-3.0576400756835938,88.00011418006636,55.399252569396666,1.9759193907905261,11,-0.62542724609375,6.671215057373047,11.136066436767578,15.010234832763672,1.6678009033203267,4,0.011635839253589353,1.6153924110497848,100.76314544677734,1.000010978876621,100.90213012695312,-1.0000000000000195,100.20721435546876,0.011635839253589353
4308,2016-11-21,101.45806121826172,101.73603057861328,100.48517608642578,101.52755737304688,689789.0,-0.0006845053361207443,4.142866105177308,-0.0833386702774906,50.0,36.870009828033176,-0.4190825848430677,0.9790394679261993,9.258745679726033,14.818306573301157,29.156136709311042,1.2508544921875,-3.6072191227322463,-0.573310470581049,-4.028644232206474,2.8820232910443764,-2.3009773513937546,1.1543564102316566,-2.91865219116211,84.44443360113587,45.94731791428865,1.727666880812712,11,-0.5559310913085938,6.740711212158203,11.205562591552734,15.079730987548828,1.5288238525390625,0,-0.0013697980141987864,1.0000091490889795,101.52755737304688,1.6153924110497848,100.76314544677734,1.000010978876621,100.90213012695312,-0.0013697980141987864
4309,2016-11-22,100.48517608642578,101.94450378417969,100.48517608642578,101.66654205322266,753338.0,-0.009589037284509327,-1.4705768386246802,16.999011966187286,48.16512375367513,38.712918929673826,0.3388756359590417,1.647819679828416,10.014692830710644,15.634165281399348,29.38842744225601,1.4593276977539062,-3.235275786688348,-1.29949951171875,-4.425239067266347,1.8262400438288466,-2.8623692894925483,0.2633702660550483,-1.8776651641845774,32.257995969698364,-10.282373359974478,1.5628697777737974,11,0.41695404052734375,7.713596343994141,11.935226440429688,16.052616119384766,2.8491668701171733,1,0.006915680779433719,4.142866105177308,101.45806121826172,1.0000091490889795,101.52755737304688,1.6153924110497848,100.76314544677734,0.006915680779433719
4310,2016-11-23,99.9987335205078,100.97161865234376,99.09534454345705,100.41568756103516,694368.0,-0.004840938582817422,1.4545450008732732,0.352942316137544,37.17278329561628,39.49467598255159,0.520555524919132,1.8630866957218473,10.2158251083587,15.97802154478967,29.383600093277806,1.8762741088867188,-2.688847855967282,-1.553144454956069,-4.465094851701082,1.358805941788944,-3.0091196533285824,-0.09716925658355535,-1.324482741027822,31.707212574809375,-8.723126773926595,1.4559751983725084,11,0.20847702026368609,7.053424835205092,12.2653102874756,15.774646759033217,1.5288238525390767,2,-0.0034746228628077525,-1.4705768386246802,100.48517608642578,4.142866105177308,101.45806121826172,1.0000091490889795,101.52755737304688,-0.0034746228628077525
4311,2016-11-24,100.62416076660156,100.69365692138672,100.06822967529295,100.20721435546876,401352.0,0.006254351671018954,1.2499862765549175,-0.9999817020730869,49.07973187415975,41.614647299765686,-0.22676510943686878,0.9987943963572548,9.268387830326006,15.203320626374023,29.34482289921705,0.6949234008789205,-2.275492887542555,-0.7435638427734403,-3.3740677975832796,1.8869401120363989,-2.058815820178353,0.5716881346314722,-1.8845049270275922,53.65850392962797,8.657586982875827,1.315251977404917,11,-0.4169502258300781,4.516971588134766,11.639883041381836,15.149219512939453,2.501708984375,3,0.008287278575116686,1.4545450008732732,99.9987335205078,-1.4705768386246802,100.48517608642578,4.142866105177308,101.45806121826172,0.008287278575116686
4312,2016-11-25,101.73603057861328,102.08348846435548,100.34619140625,100.62416076660156,658982.0,0.011049730040389782,-1.0833291400392662,2.6666971637695327,45.751626013926604,43.481787454700516,-1.2402895867462576,-0.34994042105027745,7.8452694385896535,13.92715457524487,28.81822444665838,1.737297058105483,-2.128113427264168,0.5072895050048771,-1.6791486527195474,2.6937276627293016,-0.585929573857328,1.6005085838670823,-2.932277780147203,88.37211677415682,41.57069163783356,1.09321907886221,11,-1.2855987548827983,1.563568115234375,10.528013229370117,14.037349700927734,1.2508544921875,4,0.005464521443792059,1.2499862765549175,100.62416076660156,1.4545450008732732,99.9987335205078,-1.4705768386246802,100.48517608642578,0.005464521443792059
4313,2016-11-28,100.41568756103516,101.66654205322266,99.51229095458984,101.66654205322266,1153642.0,-0.012978125940915963,2.444447155264956,-1.1250008577212063,42.68294478987586,44.16271181675833,0.38164424108056494,0.8209342937404358,8.828123526602738,15.028362584450974,28.369683646064882,2.2237396240234375,-1.8907398208187658,-0.6914428710937557,-2.7664077936322116,1.3835220514447002,-1.7289253323629907,0.34603959017547936,-1.4807453359335057,44.186058387078184,-4.140576771170906,1.037482461269229,11,0.17372894287110796,2.8491668701171875,11.848356246948242,15.35769271850586,3.4745941162109375,0,0.02768163802734991,-1.0833291400392662,101.73603057861328,1.2499862765549175,100.62416076660156,1.4545450008732732,99.9987335205078,0.02768163802734991
4314,2016-11-29,100.1377182006836,101.18009948730469,99.72077178955078,100.48517608642578,662028.0,-0.0027681865961690644,-1.4706087495640718,0.2777764223675222,40.60604487880702,44.23919566248423,0.7249557060193581,1.0486815425714155,8.762896215654052,15.08224632265555,27.53913731524938,1.4593276977539062,-1.574053925718303,-0.9033950805664119,-3.015040468708875,1.2082503075760513,-1.9592177746376365,0.1524276135048126,-1.0768341260117893,34.88364967752759,-12.480354469098849,1.05582269407123,11,0.45169830322267046,2.5364532470703125,11.952596664428711,15.461933135986328,3.89154052734375,1,0.028452484451535476,2.444447155264956,100.41568756103516,-1.0833291400392662,101.73603057861328,1.2499862765549175,100.62416076660156,0.028452484451535476
4315,2016-11-30,97.98347473144531,99.9292449951172,97.98347473144531,99.72077178955078,2111618.0,-0.02151280764078345,-1.239997189419939,5.000021957753282,37.01658229337645,44.03626315822866,2.7062390529436584,3.1221851730000907,10.584399658383958,16.998711921191145,26.76111747060153,2.1542434692382812,-1.1416776000424989,-2.904756546020508,-5.420482454638218,-0.3890306374027972,-4.16261950032937,-1.6468935917116454,4.1000137329101705,0.0,-45.45526587882512,1.2578629543088562,11,2.050006866455078,3.8220481872558594,13.724634170532227,17.233970642089844,5.003410339355469,2,0.05460990477999883,-1.4706087495640718,100.1377182006836,2.444447155264956,100.41568756103516,-1.0833291400392662,101.73603057861328,0.05460990477999883
4316,2016-12-01,96.80210876464844,98.19194793701172,96.38516235351562,97.49703216552734,1129242.0,-0.012056787841365879,-1.363639993013449,0.40000263491882254,36.413035695533075,42.98754139944113,3.6505364322306804,3.9880786052130475,11.331787993486287,17.988495824917777,27.63863265548658,1.8067855834960938,-0.9724869012336228,-3.7560363769531193,-6.593796082067797,-0.9182766718384414,-5.174916229510458,-2.3371565243957804,5.199379425048846,7.316998062635626,-38.695489298365366,1.4188798525573394,12,2.4322166442871094,4.134765625,14.072099685668945,17.094993591308594,5.9763031005859375,3,0.04881555442027885,-1.239997189419939,97.98347473144531,-1.4706087495640718,100.1377182006836,2.444447155264956,100.41568756103516,0.04881555442027885
4317,2016-12-02,96.80210876464844,97.63601684570312,95.13430786132812,96.59363555908205,1191602.0,0.0,1.6666558234287132,-0.29999451062192606,41.3580000094879,42.02731917827312,3.251689997269338,3.8690047828952174,10.920226477257529,17.797187971963012,28.433625867198575,2.501708984375,-0.9246318772742512,-3.554509735107416,-6.846329960897151,-0.2626895093176813,-5.200419848002284,-1.9085996222125488,4.974726391601578,25.5318602231039,-24.52146914681865,1.645910112894867,12,1.8067893981933594,3.439849853515625,14.002607345581055,16.330581665039062,6.671218872070327,4,0.06532668623679339,-1.363639993013449,96.80210876464844,-1.239997189419939,97.98347473144531,-1.4706087495640718,100.1377182006836,0.06532668623679339
4318,2016-12-05,95.8292236328125,97.56652069091795,95.2732925415039,96.59363555908205,1289534.0,-0.01005024729576165,-1.444448962496986,-3.666715462031425,29.67740655953213,39.973128378923896,3.734923949434034,4.538202847091355,11.540169061017792,18.55674110818579,29.27158149992353,2.2932281494140483,-0.8796494841150206,-4.186884689331052,-7.870090588694268,-0.5036787899678359,-6.028487639012653,-2.345281739649451,5.549059885742196,11.494206457572492,-38.70514657103578,1.8416029496816047,12,2.779674530029297,4.377986907958984,14.523796081542969,16.643295288085938,12.161071777343736,0,0.0746918441645128,1.6666558234287132,96.80210876464844,-1.363639993013449,96.80210876464844,-1.239997189419939,97.98347473144531,0.0746918441645128
4319,2016-12-06,98.3309326171875,98.67839050292969,95.6207504272461,95.89871978759766,1375186.0,0.026105908923574006,-1.0465093715770957,-3.1818091084206888,39.779016248662536,40.26270981815126,1.0007380790181202,1.835030226193652,8.711791271918784,15.870725512373028,29.975229688787635,3.0576400756835938,-0.9984899695404295,-1.4975479125976534,-5.119126509842388,2.1240306846470816,-3.308337211220021,0.3132413860247141,2.6727123619336055,66.66666666666647,15.762890761381392,1.81078929862237,12,0.2779655456542969,1.8762779235839844,11.448780059814453,14.141586303710938,10.979705810546875,1,0.056537133454247934,-1.444448962496986,95.8292236328125,1.6666558234287132,96.80210876464844,-1.363639993013449,96.80210876464844,0.056537133454247934
4320,2016-12-07,98.05296325683594,98.5394058227539,96.59363555908205,98.46991729736328,1424042.0,-0.0028268760699516893,6.0000411709003565,-0.17142991577659625,39.344270163092574,39.180991850254905,1.0880993280959785,1.8752877680660447,8.635204533534463,15.942037719808411,30.0372045348985,1.9457702636718608,-1.2234613318958765,-1.5635669708251925,-5.07251570689165,1.9453817652412653,-3.3180413388584213,0.1909073972080364,2.5985214952175824,82.35291585042947,32.49156919501327,1.754474368033231,12,0.5559349060058594,2.154247283935547,10.076316833496094,12.647514343261719,10.423774719238281,2,0.06094966712568728,-1.0465093715770957,98.3309326171875,-1.444448962496986,95.8292236328125,1.6666558234287132,96.80210876464844,0.06094966712568728
4321,2016-12-08,99.02584838867188,99.09534454345705,97.63601684570312,98.1224594116211,1144802.0,0.009922037024904684,1.7999882892839139,-2.1666392197763993,40.32257683703527,38.57776416393364,-0.15125520931290737,0.7665659271267202,7.325199620007666,14.774931446637993,30.01334074947475,1.4593276977539205,-1.337454404395615,-0.4794948577880831,-3.910627930220272,2.951638214644106,-2.1950613940041848,1.2360716784280186,1.294605749938114,98.24550590256543,51.010470374129056,1.715566536216095,12,-0.6254234313964844,1.1813621520996094,7.939443588256836,10.59750747680664,8.755973815917969,3,0.04000002773601108,6.0000411709003565,98.05296325683594,-1.0465093715770957,98.3309326171875,-1.444448962496986,95.8292236328125,0.04000002773601108
4322,2016-12-09,99.09534454345705,99.7902603149414,97.14957427978516,97.56652069091795,2911330.0,0.0007017981256005612,-1.2352963969956665,1.692320685083091,40.860244249396544,38.37524188165817,-0.709317173809012,0.6366698670101414,6.874356018445226,14.51741359667625,29.632890646827082,2.64068603515625,-1.2451237391308752,-0.3509307861327926,-3.7667923985866736,3.0649308263210884,-2.058861592359733,1.3570000200941479,0.9139408185160249,84.61543658622305,40.34856334008413,1.7079308062269434,12,-0.9381408691406392,0.31270980834959516,7.852575302124009,10.52801132202147,9.172920227050753,4,0.03716690565783498,1.7999882892839139,99.02584838867188,6.0000411709003565,98.05296325683594,-1.0465093715770957,98.3309326171875,0.03716690565783498
4323,2016-12-12,100.06822967529295,100.1377182006836,98.19194793701172,98.8868637084961,1780420.0,0.009817667382035822,1.9473708540390615,0.7727286337368642,48.38711581482372,39.239805318993355,-1.94076450215816,-0.24477652503888692,5.523565891813135,13.344721014269254,28.736949162636073,1.945770263671875,-1.3824396079324686,0.5559371948242102,-2.854123472185236,3.9659978618336567,-1.149093138680513,2.2609675283289334,-4.9339218139648295,98.46161122071152,50.49971710772037,1.705030333504724,12,-2.432216644287095,-0.8339042663574077,6.3758716583252095,9.207664489746108,7.018669128417983,0,0.03402776258233864,-1.2352963969956665,99.09534454345705,1.7999882892839139,99.02584838867188,6.0000411709003565,98.05296325683594,0.03402776258233864
4324,2016-12-13,101.87501525878906,102.22247314453124,100.06822967529295,100.06822967529295,1743786.0,0.018055536600965816,-1.3846144101613094,1.5294037870373067,56.5853697723366,41.41411503887781,-3.883600604593596,-2.0239786391489076,3.338637006049524,11.351044243643145,27.38707066738375,2.1542434692382812,-1.5335596336111905,2.279332733154291,-1.2805580057792412,5.8392234720878236,0.4993873636875321,4.05927810262105,-6.640639190673824,93.8271822473548,41.99946819345331,1.7799453694667655,12,-3.196624755859375,-2.6406898498535156,4.256372451782227,7.40087890625,6.184776306152344,1,0.060027280838513386,1.9473708540390615,100.06822967529295,-1.2352963969956665,99.09534454345705,1.7999882892839139,99.02584838867188,0.060027280838513386
4325,2016-12-14,101.18009948730469,101.80552673339844,100.8326416015625,101.73603057861328,1192216.0,-0.006821258084910298,1.799978042487786,-0.30769068360224233,51.94176102599851,43.13952896448509,-3.0033975639609594,-1.3778114595668427,3.6753823688273712,11.852020915004147,26.48619826878718,1.0423736572265625,-1.5690885326289106,1.5705184936523438,-2.0129409719481828,5.15397795925287,-0.22121123914791951,3.362248226452607,-5.666199536132808,79.4521104201291,26.705277215388953,1.7917297328002624,12,-2.501708984375,-1.9457740783691406,4.916542053222656,8.095794677734375,4.9339141845703125,2,0.08035709572957916,-1.3846144101613094,101.87501525878906,1.9473708540390615,100.06822967529295,-1.2352963969956665,99.09534454345705,0.08035709572957916
4326,2016-12-15,103.26485443115234,103.26485443115234,101.11060333251952,101.18009948730469,1601684.0,0.020604397054474477,1.066670814227122,-3.750024016358571,55.000009980757106,44.655307850181664,-4.553895298067232,-3.4420085085793772,1.269459827143038,9.590138278455427,25.436881066414468,2.1542510986328267,-1.5065493771117389,3.5301879882812557,-0.38235590986462853,7.44273188642714,1.5739160392083136,5.486459937354198,-7.482611552246084,100.0,49.62139296216685,1.9562719490729434,12,-3.9957809448242188,-4.030529022216797,2.1021270751953125,5.316123962402344,3.335601806640611,3,0.05047102979646079,1.799978042487786,101.18009948730469,-1.3846144101613094,101.87501525878906,1.9473708540390615,100.06822967529295,0.05047102979646079
4327,2016-12-16,102.70891571044922,103.82078552246094,102.08348846435548,103.26485443115234,2438522.0,-0.005383619855618638,1.0833386702774737,-0.26666861845981565,57.894723018347776,47.790565234494515,-3.432975783398618,-2.9439661634178123,1.4665060620051378,9.963918314597407,24.945809352765274,1.7372970581054545,-1.213291206321827,2.9151813507080107,-1.144243531502667,6.974606232918688,0.8854689096026647,4.944893791813357,-6.477716138408198,80.24690186680907,27.883508588335985,2.0297124411053398,12,-2.988147735595703,-3.2313690185546875,2.6406917572021484,5.872062683105469,5.072906494140625,4,0.049391101629792766,1.066670814227122,103.26485443115234,1.799978042487786,101.18009948730469,-1.3846144101613094,101.87501525878906,0.049391101629792766
4328,2016-12-19,101.31908416748048,102.847900390625,101.11060333251952,102.70891571044922,1844132.0,-0.013531751682462123,1.0833386702775076,2.499972553109707,53.777792307789944,49.345984796619774,-1.3214808041657307,-1.6496591616135987,2.478376146728678,11.157221681324174,24.255742604023396,1.737297058105483,-0.8211819777724543,1.5322986602783288,-2.515589982118726,5.580187302675384,-0.4916456609201987,3.5562429814768564,-4.480717719405874,33.33340110398453,-20.36361581362295,2.0239443211985257,12,-1.1118736267089986,-1.8415374755859517,4.030523300170884,7.2618942260742045,-0.6949234008789205,0,0.06858708465564423,1.0833386702774737,102.70891571044922,1.066670814227122,103.26485443115234,1.799978042487786,101.18009948730469,0.06858708465564423
4329,2016-12-20,101.18009948730469,101.66654205322266,100.55467224121094,101.31908416748048,1485226.0,-0.0013717522352062472,1.6666727660314178,0.10000109788767537,61.73468873336791,51.833809082205924,-0.8223147741440044,-1.5346241651941739,2.2882386191138835,11.110189815793575,23.729201560520124,1.1118698120117188,-0.49128770739855554,1.358567810058588,-2.726323226567658,5.443458846684834,-0.6838777082545278,3.401013328371704,-3.783139513279167,19.148975930632382,-39.632625175100976,2.0424455183131216,12,-0.6949195861816406,-1.7025527954101562,3.8567943572998047,7.088165283203125,-2.7796783447265625,1,0.05837906215092614,1.0833386702775076,101.31908416748048,1.0833386702774737,102.70891571044922,1.066670814227122,103.26485443115234,0.05837906215092614
4330,2016-12-21,99.65127563476562,101.31908416748048,99.581787109375,101.11060333251952,1280480.0,-0.015109926361862147,-1.1739246657406393,10.499917659328021,60.19900633385698,54.04230124851945,1.0695466379689975,-0.034957973267566445,3.5530004613247854,12.44998571058946,22.864134342908358,1.737297058105483,0.06771133317715794,-0.1528831481933537,-4.2375564389461005,3.931790142559393,-2.195219793569734,1.8894534971830268,-1.7404096168652643,1.6392675490538398,-61.022850531159,2.042336645376376,12,0.8339042663574219,-0.17372894287109375,5.385618209838867,8.616989135742188,-1.9457702636718608,2,0.0843794108666911,1.6666727660314178,101.18009948730469,1.0833386702775076,101.31908416748048,1.0833386702774737,102.70891571044922,0.0843794108666911
4331,2016-12-22,101.45806121826172,102.5004425048828,99.37330627441406,99.581787109375,1599497.0,0.018131083340249265,-1.7272697028069035,-1.2857112982742431,64.75770392457011,56.69757454576096,-0.39777780641850313,-1.8720474496138308,1.4977034872147499,10.43834865421033,21.739738528924413,3.127136230468736,0.41095294692946993,1.6122074127197266,-2.524403480831097,5.74881830627055,-0.4560980340556853,3.6805128594951384,-3.074401639996509,46.87497855696984,-19.637699992496273,2.068305446775411,12,-0.4516944885253906,-1.9805145263671875,3.1792545318603516,6.810203552246094,-3.196624755859375,3,0.045890414203728636,-1.1739246657406393,99.65127563476562,1.6666727660314178,101.18009948730469,1.0833386702775076,101.31908416748048,0.045890414203728636
4332,2016-12-23,102.2919692993164,102.6394271850586,101.24958801269531,101.45806121826172,822968.0,0.00821923927031043,-1.222223577632478,0.44444896249700117,70.66666861845839,59.173080412831474,-0.8164139247049604,-2.8060374960462013,0.4422529735857381,9.381276307324313,21.33699321721686,1.3898391723632812,0.8382570062984485,2.418318557739255,-1.778801266351195,6.615438381829705,0.3197586456940371,4.516878469784473,-3.473339645515537,84.00011417981564,10.09306939520512,2.098559912045224,12,-0.6949234008789062,-2.814422607421875,2.258481979370117,5.976295471191406,-4.0305328369140625,4,0.0421195033001025,-1.7272697028069035,101.45806121826172,-1.1739246657406393,99.65127563476562,1.6666727660314178,101.18009948730469,0.0421195033001025
4333,2016-12-27,103.1953582763672,103.68180084228516,102.22247314453124,102.2919692993164,670989.0,0.008831475073154404,-1.7999882892839139,1.0833196098882167,67.32671922013326,60.36656368480888,-1.3740690675256246,-3.6791342195788133,-0.654346062425077,8.253272363272245,20.763169477283046,1.4593276977539205,1.238623106566365,3.1827239990234517,-1.2664918740128286,7.631939872059732,0.9581160625053116,5.407331935541592,-3.976556153073531,88.70968598764382,13.313133422937796,2.2246079365181406,12,-1.5983123779297017,-3.7178115844726705,1.3550930023193217,5.072906494140611,-5.2813796997070455,1,0.04444447894584225,-1.222223577632478,102.2919692993164,-1.7272697028069035,101.45806121826172,-1.1739246657406393,99.65127563476562,0.04444447894584225
4334,2016-12-28,102.98688507080078,103.75129699707031,102.6394271850586,103.1953582763672,797164.0,-0.0020201800647671186,-1.4615527535913655,-0.23076793149170616,67.66169887944851,62.11322344630332,-1.107786486248159,-3.4216963574831283,-0.8650355243819945,8.198131223512618,20.17006596172171,1.1118698120117188,1.6560781449433364,2.831792449951166,-1.8124651963535285,7.476050096255861,0.5096636267988259,5.1539212731035065,-3.3999242755737242,82.53966317667889,7.691620120544783,2.322128823152345,12,-1.3898391723632812,-3.50933837890625,1.5635662078857422,5.281379699707031,-4.308494567871094,2,-0.02294199210486758,-1.7999882892839139,103.1953582763672,-1.222223577632478,102.2919692993164,-1.7272697028069035,101.45806121826172,-0.02294199210486758
4335,2016-12-29,103.33434295654295,103.54281616210938,102.2919692993164,102.77841186523438,781060.0,0.0033738071163460503,1.5714375338190203,-2.6666788655075266,66.1458389919139,63.35164889198741,-1.2488601750852837,-3.5286418792295677,-1.515286213522117,7.611923669643502,18.868288313365934,1.2508468627929688,1.9200543049060315,2.9117069244384624,-1.8214567456283106,7.644870594505235,0.5451250894050759,5.278288759471849,-3.408676183137189,90.47613238717919,17.819871855049314,2.366581835033384,12,-1.7372970581054545,-3.8567962646484233,1.216108322143569,4.933921813964858,-5.420364379882798,3,-0.04774716394180567,-1.4615527535913655,102.98688507080078,-1.7999882892839139,103.1953582763672,-1.222223577632478,102.2919692993164,-0.04774716394180567
4336,2016-12-30,101.52755737304688,103.4038314819336,101.0411148071289,103.1953582763672,1523763.0,-0.017484850939207264,1.2666695943671045,-3.0000137236335713,58.06451612903222,63.370514793174586,0.319134205644346,-1.4226245948037786,0.1003655364981455,9.152604713231227,17.018174048519104,2.3627166748046875,1.875209149177124,0.8686489105224666,-3.565895445209563,5.303193266254496,-1.348623267343541,3.0859210883884742,-1.2902810997166938,17.948703512382153,-50.997379293359714,2.2172721778660125,12,0.0347442626953125,-2.0500106811523438,2.1021270751953125,6.7407073974609375,-2.7796707153320312,4,-0.03764546395920454,1.5714375338190203,103.33434295654295,-1.4615527535913655,102.98688507080078,-1.7999882892839139,103.1953582763672,-0.03764546395920454
4337,2017-01-02,103.12586975097656,103.47332763671876,101.18009948730469,101.73603057861328,638830.0,0.015742645832174773,1.199997804232691,-0.8333363830157018,59.73451606870038,64.0323729888313,-1.356459580146236,-2.6592253583905574,-1.6632475911256392,7.302547458846902,14.709903683347815,2.2932281494140767,2.008371296308951,2.150773239135745,-2.019828604158107,6.321375082429597,0.06547231748881188,4.236074160782678,-2.601912737715921,76.92305526857322,11.226740111387556,2.085300921646929,1,-1.563568115234375,-3.6483230590820312,-0.45169830322265625,5.14239501953125,-2.2932281494140625,0,-0.04716986436401094,1.2666695943671045,101.52755737304688,1.5714375338190203,103.33434295654295,-1.4615527535913655,102.98688507080078,-0.04716986436401094
4338,2017-01-03,102.98688507080078,103.75129699707031,102.43094635009766,103.47332763671876,1087129.0,-0.0013477188654156258,1.5333352851193396,-0.3499991765887822,53.96039899929507,63.16856301837875,-1.0683684108238225,-2.0622445964621647,-1.6654631896234378,7.169779574516838,12.220991965746192,1.3203506469726562,1.923836416618883,1.6539054870605412,-1.8291904860012806,5.137001460122363,-0.08764249947037683,3.395453473591459,-2.19918177680411,71.79481404952861,9.257949281312634,1.7415479865309138,1,-1.4245834350585938,-3.50933837890625,-1.1118698120117188,5.281379699707031,-1.320343017578125,1,-0.04588398420973516,1.199997804232691,103.12586975097656,1.2666695943671045,101.52755737304688,1.5714375338190203,103.33434295654295,-0.04588398420973516
4339,2017-01-04,103.8902816772461,104.02925872802734,102.77841186523438,103.54281616210938,1208373.0,0.00877195776747941,3.0000243976822203,-0.7142991577659416,59.51219695066862,63.09225086469116,-1.728686619315269,-2.664398966385619,-2.671109976996206,6.030412317291109,10.249203967061682,1.2508468627929688,1.8488079958570438,2.279334640502924,-1.080144902768751,5.638814183774599,0.5995948688670865,3.9590744121387615,-2.859931804972277,95.34905096741578,33.50802610063504,1.6797397716358375,1,-2.1889991760253906,-4.308498382568359,-1.9631462097167969,4.377983093261719,-2.1542510986328125,2,-0.057525140986260936,1.5333352851193396,102.98688507080078,1.199997804232691,103.12586975097656,1.2666695943671045,101.52755737304688,-0.057525140986260936
4340,2017-01-05,104.02925872802734,104.37672424316406,103.54281616210938,103.8902816772461,503431.0,0.001337729078577432,1.0,0.3999736512746196,53.10732220479943,61.797764006938856,-1.3201683731603993,-2.4587519763087613,-2.888187409095508,5.680507164910068,8.242150495069271,0.8339080810546875,1.9552866248736365,2.1194969177246037,-0.9588541715868217,5.197848007036029,0.5803213730688981,3.6586724623803093,-2.6990179701781756,89.58314749373864,31.223585529642335,1.53917554465571,1,-1.3203392028808594,-4.27374267578125,-2.3974647521972656,4.239006042480469,-2.0847549438476562,3,-0.051436185266751644,3.0000243976822203,103.8902816772461,1.5333352851193396,102.98688507080078,1.199997804232691,103.12586975097656,-0.051436185266751644
4341,2017-01-09,102.98688507080078,104.6546859741211,101.73603057861328,104.02925872802734,2516098.0,-0.010020004659955561,1.5454557552448949,-7.500329380764163,51.08696560159909,59.622241449510035,-0.04260535661298093,-1.1640958386423677,-1.9264355469256884,6.489325316853822,6.680604857059193,2.9186553955078125,1.9336066878632323,0.8790714263916044,-1.9145646913830774,3.672707544166286,-0.5177466324957294,2.275889485278938,-1.2910662947138292,52.00001756616406,-3.4426049459732724,1.3968180588873373,1,-0.13898468017578125,-3.092388153076172,-2.0673828125,5.038158416748047,-1.5288238525390625,0,-0.049257791326081324,1.0,104.02925872802734,3.0000243976822203,103.8902816772461,1.5333352851193396,102.98688507080078,-0.049257791326081324
4342,2017-01-10,102.77841186523438,103.61231231689452,102.2919692993164,103.61231231689452,1071730.0,-0.0020242694535628214,2.166668191507928,0.8000014638502052,56.28742751167399,58.39565348190346,0.2705806387820786,-0.7015159597820002,-1.8093896027966565,6.47064594385229,5.465072885160424,1.3203430175781108,2.060013277233111,0.4864448547363338,-1.931357355091805,2.9042470645644727,-0.7224562501777427,1.6953459596504104,-1.0423812866210938,35.71443508628847,-21.59437670550242,1.2089011049140712,1,0.069488525390625,-2.8839149475097656,-2.692811965942383,4.447475433349609,-1.3898391723632812,1,-0.039215678996912806,1.5454557552448949,102.98688507080078,1.0,104.02925872802734,3.0000243976822203,103.8902816772461,-0.039215678996912806
4343,2017-01-11,103.47332763671876,104.0987548828125,101.80552673339844,102.56993103027344,950507.0,0.006761300927626612,1.1290258604203116,-1.083338670277526,59.4285728625436,57.48086170224736,-0.4255049891979894,-1.1892225463333403,-2.5357762518841156,5.626873871598278,4.287894260455169,2.2932281494140625,1.9727316860421382,1.0111057281494311,-1.219696173204028,3.24190762950289,-0.10429522252729839,2.1265066788261606,1.1813583374023295,59.523884209811385,-2.5039956892117345,1.1154009506767297,1,-0.6254272460937642,-3.509338378906264,-4.0478992462158345,3.12713241577147,-2.1542434692382812,2,-0.025520451458054594,2.166668191507928,102.77841186523438,1.5454557552448949,102.98688507080078,1.0,104.02925872802734,-0.025520451458054594
4344,2017-01-12,107.99029541015624,109.03267669677734,104.44621276855469,104.51570129394531,3374851.0,0.043653450378013936,-1.5384660859137147,3.846144751287822,77.52296997032687,58.74498736651547,-4.646757205561087,-5.506900162364218,-6.9875706784964535,0.9691607908626168,4.6922782036106625,5.5593490600585795,1.829619627085421,5.222309494018546,1.914162652068157,8.530456335968935,3.5682360730433516,6.876382914993741,-6.184768676757798,85.71424090273155,15.384697559243719,1.6540734209751977,1,-2.953399658203111,-5.663581848144517,-8.582241058349595,-1.459327697753892,-6.462738037109361,3,-0.058558533735975415,1.1290258604203116,103.47332763671876,2.166668191507928,102.77841186523438,1.5454557552448949,102.98688507080078,-0.058558533735975415
4345,2017-01-13,109.31063842773438,110.6309814453125,108.19876861572266,108.89369201660156,1935305.0,0.012226496951076582,-1.692297947808462,0.1199985947099618,76.7772859553447,60.824184013883524,-5.6213576216597545,-6.52123947261579,-8.212612629294881,-0.48124042163875913,5.306346527451401,2.640686035156264,1.7616628334490088,6.136125564575195,1.8084215626070659,10.463829566543325,3.9722735635911306,8.29997756555926,-7.5051116943359375,85.15626407200061,11.369956779499304,2.163852000984063,1,-3.4050979614257812,-5.698329925537109,-9.902584075927734,-2.7796707153320312,-7.7830810546875,4,-0.06929433363550153,-1.5384660859137147,107.99029541015624,1.1290258604203116,103.47332763671876,2.166668191507928,102.77841186523438,-0.06929433363550153
4346,2017-01-16,108.47673797607422,109.31063842773438,108.19876861572266,109.10216522216795,1053179.0,-0.007628721812026118,1.1333421164346464,-1.500018298261631,71.09007032711787,62.0859122648188,-4.132643706096502,-5.5620255543435775,-7.367305279153072,0.23640494787747457,6.182741922592446,1.1118698120117188,1.6983431848137371,5.041630935668948,0.10604379081941318,9.977218080518483,2.5738373632441807,7.509424508093716,-6.318193054199213,75.59056683696845,2.9683350496343195,2.467793572424769,1,-2.293231964111328,-4.586460113525391,-9.068683624267578,-1.945770263671875,-5.837310791015625,0,-0.06021783392247004,-1.692297947808462,109.31063842773438,-1.5384660859137147,107.99029541015624,1.1290258604203116,103.47332763671876,-0.06021783392247004
4347,2017-01-17,107.78182220458984,108.47673797607422,105.7665557861328,107.64283752441406,2062449.0,-0.006406127105680892,2.545464979913685,-0.22222357763248285,65.86542141119449,63.40869253280761,-3.026047514772742,-4.70900728413082,-6.5859325891355525,0.7987486678797353,6.384844128768965,2.7101821899414205,1.6437491773789645,4.093069839477536,-1.1942527754263494,9.380392454381422,1.4494085320255863,6.736731146929486,-5.2843798217773355,67.71657287101152,-2.7521183271168326,2.6436613074519464,1,-1.5983161926269531,-3.8915443420410156,-8.478004455566406,-1.2508544921875,-4.586463928222642,1,-0.058671869309506186,1.1333421164346464,108.47673797607422,-1.692297947808462,109.31063842773438,-1.5384660859137147,107.99029541015624,-0.058671869309506186
4348,2017-01-18,108.2682647705078,109.58860778808594,107.22588348388672,108.4072494506836,1144721.0,0.004513215271074067,-1.1249935671130233,-1.0000000000001021,67.92455663819243,64.34339916475471,-3.0000266773832465,-4.89933242552371,-7.036730188116849,0.17677841450229437,7.233445330876936,2.3627243041992188,1.8776010360518853,4.232053375244121,-1.3069377548877839,9.771044505376025,1.4625578101781684,7.001548940310073,-5.44548082519529,61.797816566952214,-6.848867501856823,2.7694955650659554,1,-2.0847587585449077,-3.856800079345689,-9.485635757446275,-1.7372970581054545,-4.586463928222642,2,-0.06354301597258749,2.545464979913685,107.78182220458984,1.1333421164346464,108.47673797607422,-1.692297947808462,109.31063842773438,-0.06354301597258749
4349,2017-01-19,107.08689880371094,108.4072494506836,106.04452514648438,108.4072494506836,1286739.0,-0.010911470404563639,2.5789345953161025,9.499972553108762,62.053573835445775,65.33742712371541,-1.4723708190033875,-3.4285372427074208,-5.814789599516899,1.228795872494402,7.68629341823977,2.3627243041992188,1.9543941867265602,2.755347442626956,-2.772321001587642,8.283015886841554,-0.008486779480335827,5.519181664734248,-3.9517869583984293,27.142834737056944,-37.14215528987248,2.7638342221072976,1,-0.9033927917480469,-2.0847549438476562,-8.651729583740234,-0.5559310913085938,-3.4745864868164205,3,-0.05386106704614535,-1.1249935671130233,108.2682647705078,2.545464979913685,107.78182220458984,1.1333421164346464,108.47673797607422,-0.05386106704614535
4350,2017-01-20,108.0597915649414,108.12928009033205,106.39198303222656,107.08689880371094,1448950.0,0.009085077372665173,2.125000857721152,-0.7368442341139829,72.16982817595358,67.67996740975481,-2.0265172983628617,-3.9412560879816567,-6.741687067960115,0.13089875479542457,7.707411760715201,1.737297058105483,2.2124261682553765,3.30781440734863,-1.9955400360684195,8.61116885076568,0.6561371856401053,5.959491629057155,-4.6248449356289,60.000119769085345,-9.72697399339286,2.651677221708525,1,-1.8415374755859375,-3.057647705078125,-9.103433609008789,-1.5288238525390625,-4.239006042480469,4,-0.06045018315595041,2.5789345953161025,107.08689880371094,-1.1249935671130233,108.2682647705078,2.545464979913685,107.78182220458984,-0.06045018315595041
4351,2017-01-23,106.114013671875,107.71232604980469,105.83605194091795,107.71232604980469,1219542.0,-0.01800649311725755,1.3478190306166464,-1.6428453799041711,59.907818247130095,68.08223304702771,0.45761564464638127,-1.7168025823318658,-4.737971462252574,1.9501844424250407,8.242665125274899,2.2237396240234517,2.281854633554815,1.1292388916015597,-3.9701484041588344,6.228626187361954,-1.4204547562786303,3.6789325394817496,-2.3912256499224895,9.090872797247245,-57.25876159573856,2.549693647880195,1,0.10424041748046875,-1.1118698120117188,-7.157655715942383,0.41695404052734375,0.34746551513671875,0,-0.043221966073306084,2.125000857721152,108.0597915649414,2.5789345953161025,107.08689880371094,-1.1249935671130233,108.2682647705078,-0.043221966073306084
4352,2017-01-24,106.60045623779295,106.60045623779295,105.28011322021484,106.60045623779295,1149599.0,0.0045841500955956516,1.0,-0.0,61.71169968230606,68.3359138047791,0.6373715316868385,-1.9646423578572296,-5.128265466168884,1.3199312127400304,8.781464601930002,1.3203430175781108,2.493004469948744,1.400257110595689,-3.5828488430867367,6.3833630642781145,-1.091295866245531,3.891810087436909,-2.601340478906039,30.645112736686507,-33.56927882482025,2.4915529768412137,1,0.9381408691406392,-1.5983123779296733,-7.348756790161119,-0.06948852539061079,0.2084808349609517,1,-0.03715771200733442,1.3478190306166464,106.114013671875,2.125000857721152,108.0597915649414,2.5789345953161025,107.08689880371094,-0.03715771200733442
4353,2017-01-25,107.78182220458984,108.0597915649414,106.114013671875,107.01741027832031,1728197.0,0.0110821849032392,1.9473653798371673,100.0,62.38937365254221,66.65440310280303,0.14688350265946326,-2.935277377481384,-6.148487063373622,-0.004274204738024423,9.118168632106451,1.9457778930664062,2.873805767311211,2.352299880981448,-2.664356518612621,7.368956280575517,-0.15602831881558643,4.860628080778483,-3.5174318182459103,80.0,18.909158114716206,2.5083281997970346,1,0.17372512817382812,-2.7796783447265625,-8.18266487121582,-1.2508544921875,-0.3474578857421875,2,-0.04255322311694343,1.0,106.60045623779295,1.3478190306166464,106.114013671875,2.125000857721152,108.0597915649414,-0.04255322311694343
4354,2017-01-26,100.62416076660156,110.28352355957031,98.81737518310548,108.2682647705078,8161306.0,-0.06640879966198487,-1.0370366354334566,-9.999980038525626,42.50765244712114,62.84666604633374,6.872490867791782,4.254425464478686,1.0434228495795992,6.963037818055483,9.696463845152078,11.46614837646483,3.0564143258859957,-4.687225341796875,-10.045708953650959,0.6712582700572085,-7.366467147723924,-2.007983535869826,10.006820678710938,15.75756325641703,-40.00540364884034,2.679241805927044,1,3.926288604736328,4.100017547607422,-0.7817821502685547,5.906806945800781,7.157661437988281,3,0.03038673865589603,1.9473653798371673,107.78182220458984,1.0,106.60045623779295,1.3478190306166464,106.114013671875,0.03038673865589603
4355,2017-01-27,98.40042114257812,100.41568756103516,97.35804748535156,100.41568756103516,3433422.0,-0.022099460080779343,2.034477275738704,0.2636367084261549,40.406976280302274,59.43743337446534,8.253843747045693,6.418663828849262,3.2538743894012896,8.992660569887889,10.633337595869833,3.26611328125,3.0953214980072516,-6.664268875122076,-12.803426272288135,-0.5251114779560169,-9.733847573705106,-3.5946901765390464,11.994288177490233,8.064489472118467,-46.184427752065076,3.06957869858303,1,5.4203643798828125,5.594093322753906,1.580942153930664,8.130546569824219,8.061058044433594,4,0.05296614703268987,-1.0370366354334566,100.62416076660156,1.9473653798371673,107.78182220458984,1.0,106.60045623779295,0.05296614703268987
4356,2017-01-30,97.70550537109376,99.44280242919922,96.7326202392578,98.3309326171875,2240620.0,-0.007062121924025666,-1.108108910068472,0.31034469704139067,39.60114004670539,56.51917988952211,8.113390928880591,7.1807187649026645,3.931633700347902,9.494105300400875,11.645701729832336,2.7101821899414205,2.378850610403944,-7.168082046508772,-13.972721974192694,-0.36344211882484956,-10.570402010350733,-3.765762082666811,12.578018188476548,7.17948544712611,-47.37268108854109,3.402319963841963,1,5.802566528320298,5.976295471191392,2.275857925415025,8.82546234130858,8.20003509521483,0,0.06258890047332355,2.034477275738704,98.40042114257812,-1.0370366354334566,100.62416076660156,1.9473653798371673,107.78182220458984,0.06258890047332355
4357,2017-01-31,98.26143646240234,98.26143646240234,96.8716049194336,97.84449005126952,2850860.0,0.005689864549567769,5.666715462031107,-0.6666585342051711,39.25501243376125,53.33367497791865,6.777723590982291,6.578978668191866,3.3400093359367986,8.759286736607876,12.751712173083218,1.38983154296875,1.5405832990460908,-6.36892929077149,-13.759146568995504,1.0212879874525242,-10.064037929883497,-2.673820651659483,11.209032897949214,11.28202443045168,-40.87978706957788,3.6951086391120094,1,5.246635437011719,5.4203643798828125,1.980520248413086,8.26953125,7.783088684082031,1,0.08345128078548858,-1.108108910068472,97.70550537109376,2.034477275738704,98.40042114257812,-1.0370366354334566,100.62416076660156,0.08345128078548858
4358,2017-02-01,98.26143646240234,98.8868637084961,97.7750015258789,98.40042114257812,1481617.0,0.0,-1.000013723727639,-0.333339432753877,25.3521246545438,49.25573618004065,5.8211333121436155,6.5422318956902785,3.3058205564188228,8.596336553819683,13.977110348811284,1.1118621826171875,0.7966497513394302,-6.13265686035156,-14.028938031316557,1.7636243106134373,-10.080797445834065,-2.184516274869054,10.444761950683585,11.28202443045168,-35.12225030210871,3.9481405854825,2,5.246635437011719,5.4203643798828125,2.275859832763672,8.26953125,9.172927856445312,2,0.0869873362132465,5.666715462031107,98.26143646240234,-1.108108910068472,97.70550537109376,2.034477275738704,98.40042114257812,0.0869873362132465
4359,2017-02-02,97.91397857666016,98.3309326171875,97.2885513305664,98.3309326171875,1614884.0,-0.0035360554277581446,3.999981702073155,3.0,19.629655683637253,43.417939236449946,5.2865090868719165,6.765894580661325,3.6457110672006365,8.781607881796106,15.453087477258967,1.0423812866210938,0.12874054394805512,-6.181299591064459,-14.593330056044678,2.2307308739157605,-10.387314823554576,-1.975284358574342,10.07380514599609,32.07539352911593,-9.037594901939464,4.2060152324901106,2,5.594093322753906,5.767822265625,2.6233177185058594,8.616989135742188,9.5203857421875,3,0.09723214070740327,-1.000013723727639,98.26143646240234,5.666715462031107,98.26143646240234,-1.108108910068472,97.70550537109376,0.09723214070740327
4360,2017-02-03,98.67839050292969,98.8868637084961,97.63601684570312,98.19194793701172,1146529.0,0.007806974421645574,1.769232068508306,-1.1666575177032443,23.791849630086958,39.405053834556256,3.409996725488355,5.881608091608484,2.898140173520588,7.828958651732393,16.711519028285473,1.2508468627929688,-0.6702262189593711,-5.149344253540036,-13.903620711679736,3.6049322045996632,-9.526482482609893,-0.7722060244701794,8.634083410722653,71.79481404952877,33.595416922765864,4.377138229069852,2,4.829681396484375,5.003410339355469,1.8589057922363281,7.852577209472656,9.798347473144531,4,0.09225354867730529,3.999981702073155,97.91397857666016,-1.000013723727639,98.26143646240234,5.666715462031107,98.26143646240234,0.09225354867730529
4361,2017-02-06,97.91397857666016,98.81737518310548,97.84449005126952,98.74788665771484,1004077.0,-0.007746497712149414,1.0,-1.7142991577659625,23.70372629387454,35.181945680286084,3.2284123743926187,6.584052038709316,3.6506953504073323,8.379914187774048,17.4601897511281,0.9728851318359659,-1.3766441329967591,-5.660110855102545,-14.802334555537144,3.482112845332054,-10.231222705319837,-1.0889990048852525,8.763704116528515,51.724059603852446,16.54546054199195,4.5711118502172985,2,5.594093322753906,5.767822265625,2.6233177185058594,8.616989135742188,10.632255554199219,0,0.08729601977780366,1.769232068508306,98.67839050292969,3.999981702073155,97.91397857666016,-1.000013723727639,98.26143646240234,0.08729601977780366
4362,2017-02-07,98.74788665771484,99.09534454345705,97.84449005126952,97.98347473144531,1429342.0,0.008516741870536748,-1.3999941446419706,-0.9166620921849554,25.090954530519696,31.037676888950255,1.3002079980380046,5.726294969864654,2.7785317729701546,7.3374509889271735,18.19979509840507,1.2508544921875284,-2.3873628542503127,-4.624676513671872,-14.01507565490759,4.7657226275638465,-9.319876084289731,0.07052305694598715,7.333092288237978,80.76936069588653,46.93551271288231,4.695199570617859,2,4.760185241699219,4.9339141845703125,1.7720375061035156,6.636466979980469,9.867835998535156,1,0.07248412144154526,1.0,97.91397857666016,1.769232068508306,98.67839050292969,3.999981702073155,97.91397857666016,0.07248412144154526
4363,2017-02-08,100.8326416015625,101.24958801269531,98.81737518310548,99.02584838867188,1731348.0,0.02111189428361082,-1.1874978556969995,2.3636381783158504,34.375038120913416,30.134053074927177,-2.094177144428471,3.6191169130179333,0.7215227358914547,5.051927193777516,18.933347075146628,2.5017013549804688,-3.058830481810304,-2.4078872680664034,-11.86633343084371,7.050558894710903,-7.137110349455057,2.32133581332225,4.687435821988615,89.4738058596135,52.530123030961626,4.7292230813886516,2,-1.8415374755859375,2.8491592407226562,-0.3127174377441406,2.64068603515625,7.713592529296875,2,0.05168845586250237,-1.3999941446419706,98.74788665771484,1.0,97.91397857666016,1.769232068508306,98.67839050292969,0.05168845586250237
4364,2017-02-09,101.66654205322266,101.66654205322266,100.48517608642578,100.76314544677734,1172041.0,0.008270143858328138,1.6153872139177434,0.5,33.91609411696058,29.412843945666985,-3.089567167431497,2.4107668510296634,-0.06540859809489064,4.022287925287586,18.25778014114304,1.181365966796875,-3.8521656522547545,-1.2577991485595703,-10.467212268897356,7.951613971778215,-5.862505708728463,3.3469074116093225,3.3262879392708555,100.0,63.24753300787843,4.604706560168896,2,-2.466960906982422,2.0152587890625,-1.1466178894042969,-0.034748077392578125,6.8101959228515625,3,0.056732747560210406,-1.1874978556969995,100.8326416015625,-1.3999941446419706,98.74788665771484,1.0,97.91397857666016,0.056732747560210406
4365,2017-02-10,101.73603057861328,102.15298461914062,101.11060333251952,101.73603057861328,1143239.0,0.0006834945301301687,1.4999908510366116,0.0,37.83784814875256,29.216922623672232,-2.945937628132711,1.8389981039066612,-0.01670381062740489,3.776559589650475,16.932386397736305,1.042381286621108,-4.8310550555805065,-0.8095802307128963,-9.52280893044265,7.903648469016858,-5.166194580577766,3.5470341191519736,2.7611868286860926,90.32251209885203,48.002656484946414,4.356614349864874,2,-2.223735809326172,1.945770263671875,-1.0944976806640625,-0.13898086547851562,7.4356231689453125,4,0.056010969838568236,1.6153872139177434,101.66654205322266,-1.1874978556969995,100.8326416015625,-1.3999941446419706,98.74788665771484,0.056010969838568236
4366,2017-02-13,101.94450378417969,102.36145782470705,101.11060333251952,101.87501525878906,1178378.0,0.0020491580453918523,1.769225572164489,100.0,36.86274864368348,28.951115535885812,-2.782481671702797,1.1763672917477663,-0.06403955357370705,3.3513245764016375,15.502657678129639,1.2508544921875284,-4.8657656860560365,-0.27449531555176065,-8.529270511396447,7.980279880292926,-4.401882913474097,3.8528922823705756,2.0868377930371906,90.76916060859904,45.03214183730417,4.12738759792234,2,-2.1194992065429688,1.7372970581054688,-0.7122859954833984,-0.9381370544433594,6.184776306152358,0,0.06407637439408709,1.4999908510366116,101.73603057861328,1.6153872139177434,101.66654205322266,-1.1874978556969995,100.8326416015625,0.06407637439408709
4367,2017-02-14,101.45806121826172,101.87501525878906,100.48517608642578,101.87501525878906,1079606.0,-0.004771640920905207,5.666630070812977,-6.000329380764163,31.428557344931747,29.626274723706693,-2.00584894204502,1.2277033664269368,0.5812102752602755,3.6315102877534144,15.414015396563258,1.4593276977539062,-4.666358090348297,-0.4447498321533203,-8.275939392919199,7.386439728612558,-4.360344612536252,3.4708449482296118,2.1353570786776146,74.50971950143115,31.739132250664227,3.915594780382938,2,-1.633056640625,2.2237396240234375,-0.08686256408691406,-1.0771217346191406,5.906806945800781,1,0.06986308261252128,1.769225572164489,101.94450378417969,1.4999908510366116,101.73603057861328,1.6153872139177434,101.66654205322266,0.06986308261252128
4368,2017-02-15,101.3885726928711,102.01399993896484,100.97161865234376,101.66654205322266,826643.0,-0.0006848990070994487,1.142866105177279,0.6666666666666666,53.846165657713414,33.42810916527071,-1.6160748833061405,0.7961763508465651,0.8433366566911786,3.531079429842592,14.891628631906626,1.0423812866210795,-4.363370022169846,-0.17025375366210938,-7.405906695073725,7.065399187749506,-3.788080224367917,3.4475727170436983,1.7931977206073526,48.14823850883149,1.8796915049448373,3.617826470705809,2,-1.3898353576660156,2.2932281494140625,-0.017374038696289062,-1.0771255493164062,7.505119323730469,2,0.07128170139322876,5.666630070812977,101.45806121826172,1.769225572164489,101.94450378417969,1.4999908510366116,101.73603057861328,0.07128170139322876
4369,2017-02-16,101.31908416748048,101.66654205322266,100.34619140625,100.90213012695312,1097661.0,-0.0006853684152464679,1.3750094349332693,-1.500000000000051,68.75006739251282,38.42346669442914,-1.1317973270305544,0.4336315469278986,1.0279774538207533,3.4307386334655945,15.017274972397793,1.3203506469726562,-4.068547593364926,0.04864845275879759,-6.702869227085401,6.800166132602996,-3.3271103871633017,3.424407292680897,1.4757372355447274,48.27613621306516,-2.708270652852107,3.3757588399220997,2,-1.2161102294922017,2.3627166748046733,0.08686065673826704,-1.0771255493164205,6.949180603027315,3,0.0713305891260565,1.142866105177279,101.3885726928711,5.666630070812977,101.45806121826172,1.769225572164489,101.94450378417969,0.0713305891260565
4370,2017-02-17,101.52755737304688,101.66654205322266,100.34619140625,101.31908416748048,1125820.0,0.00205759070247602,4.428598315531925,0.4999908510365264,76.19052598119589,44.255333326353735,-0.9986306843217818,-0.304947020267079,0.9484143415554342,3.043047592420436,15.14971139725621,1.3203506469726562,-3.4570104735080065,0.583733367919919,-5.369708125435224,6.537174861275062,-2.3929873787576526,3.5604541145974906,0.9035319601522929,58.6208332544621,2.0088396867990426,2.976720746677569,2,-1.4245834350585938,2.1542434692382812,2.154247283935547,0.5559349060058594,6.949180603027344,4,0.06844625028743367,1.3750094349332693,101.31908416748048,1.142866105177279,101.3885726928711,5.666630070812977,101.45806121826172,0.06844625028743367
4371,2017-02-20,101.52755737304688,101.94450378417969,100.97161865234376,101.52755737304688,763692.0,0.0,1.3333577310155194,0.0,74.22686830021391,49.714879300764196,-0.48292387141282234,-0.7021712490542598,1.0486184876077402,2.8686677474350404,15.511020114588181,0.9728851318359233,-2.671304129806657,0.813056182861331,-4.633614766703047,6.259727132425709,-1.9102792919208582,3.53639165764352,0.5616238145158121,70.8334286354716,8.1368890123262,2.723335474782189,2,-0.9381408691406108,1.9805145263671875,3.2313671112060547,1.3550872802734375,5.698326110839844,0,0.07529085277236303,4.428598315531925,101.52755737304688,1.3750094349332693,101.31908416748048,1.142866105177279,101.3885726928711,0.07529085277236303
4372,2017-02-21,102.6394271850586,102.847900390625,101.24958801269531,101.24958801269531,862915.0,0.010951409063514994,-1.299996157414269,100.0,77.87616638102244,54.54833799633187,-1.1004511144525395,-2.240898785547728,0.0496984268746985,1.5682502962579576,15.994208391790842,1.5983123779296875,-1.966684910587503,2.1229774475097685,-2.6715578575924184,6.917512752611955,-0.27429020504132495,4.520245100060862,-5.9068069458007955,91.66676832243583,21.53856465680464,2.397267652551095,2,-1.0423812866210938,0.8686447143554688,2.3974647521972656,0.24321746826171875,5.281379699707031,1,0.05348678432679921,1.3333577310155194,101.52755737304688,4.428598315531925,101.52755737304688,1.3750094349332693,101.31908416748048,0.05348678432679921
4373,2017-02-22,103.1953582763672,103.47332763671876,102.5004425048828,102.6394271850586,914296.0,0.005416350291065797,-1.3333363830156975,0.3999967063550981,82.75866311683876,59.975290107429444,-1.43711299821814,-3.3287191849607183,-0.4158579602298431,0.8250901050871136,15.985367520049959,0.9728851318359659,-1.1340671236702207,2.9082317352295064,-0.7200223923426847,6.5364858628016975,1.094104671443418,4.722358799015595,-6.340432434082061,91.11105689470092,15.501486248042212,1.8141270637860947,2,-1.2855987548828267,0.3127136230468608,1.8415336608886577,-0.3127136230468892,4.3084945678710795,2,0.040404044884741364,-1.299996157414269,102.6394271850586,1.3333577310155194,101.52755737304688,4.428598315531925,101.52755737304688,0.040404044884741364
4374,2017-02-23,103.68180084228516,104.02925872802734,103.33434295654295,103.47332763671876,729159.0,0.004713802772167375,-1.8571338948225833,0.3749982845457812,82.14289565286447,64.89807316344188,-1.7965556689804174,-3.767507946208724,-0.8626569972866776,0.1456887251208201,15.337428082895233,0.833900451660142,-0.31526850204453183,3.2417922973632756,-0.6911414266431137,7.174726021369665,1.275325435360088,5.208259159366463,-6.562138928222666,90.56607291189795,13.876056804021772,1.9664668620031922,2,-1.4940757751464844,-0.17372894287109375,1.6156845092773438,-0.7991561889648438,5.559349060058608,3,0.05026813897883997,-1.3333363830156975,103.1953582763672,-1.299996157414269,102.6394271850586,1.3333577310155194,101.52755737304688,0.05026813897883997
4375,2017-02-24,103.61231231689452,104.0987548828125,103.33434295654295,103.75129699707031,835717.0,-0.0006702094757820021,-1.199989021243844,-0.6666788655078904,90.19619873032683,70.82401206195782,-1.6013235822018714,-3.465200017748444,-0.7311124022729842,0.037608798735377036,14.287463526114133,0.7644119262695455,0.18774047907717772,2.9117092132568274,-1.141054637357044,6.964473063870699,0.8853272879498917,4.938091138563763,-6.078074593994131,84.44447155264903,4.406556077144501,2.0263819253069393,2,-1.389839172363267,-0.10424041748045454,1.980512619018569,-0.7296676635742045,3.961029052734389,4,0.04493628555816054,-1.8571338948225833,103.68180084228516,-1.3333363830156975,103.1953582763672,-1.299996157414269,102.6394271850586,0.04493628555816054
4376,2017-02-27,103.82078552246094,104.16824340820312,103.26485443115234,103.8902816772461,733854.0,0.0020120505073646378,1.888905154010369,0.5000274468902162,89.24742734165918,77.24833095048308,-1.6937755371215673,-3.3645433164267047,-0.9410357650187393,-0.33903701722687174,13.036439932049227,0.9033889770507812,0.6705335867699347,2.814418411254877,-1.2095452217753007,6.838382044285055,0.8024365947397882,4.826400227769966,-5.7613864267675865,88.09527543823879,7.813219609523941,2.0119818165150867,2,-1.563568115234375,-0.312713623046875,1.7894134521484375,-0.938140869140625,2.779670715332017,0,0.04484605303439926,-1.199989021243844,103.61231231689452,-1.8571338948225833,103.68180084228516,-1.3333363830156975,103.1953582763672,0.04484605303439926
4377,2017-02-28,106.46147918701172,106.60045623779295,103.8902816772461,104.16824340820312,1632335.0,0.025435115437259848,1.1081092308559783,-32.99802393237457,90.09912506019356,81.27643755075866,-3.967300295723831,-5.649041182972596,-3.534602086137312,-3.1464605878059615,12.119113235387902,2.779670715332017,1.1156104059571703,5.045109939575198,0.5547714403586355,9.53544843879176,2.799940689966917,7.2902791891834795,-7.7911956600673875,96.61032718828014,16.768432160417348,2.245169249608281,2,-2.9881553649902344,-2.9534072875976562,-0.8512802124023438,-3.5788345336914062,-0.48644256591795454,1,0.007180102161949531,1.888905154010369,103.82078552246094,-1.199989021243844,103.61231231689452,-1.8571338948225833,103.68180084228516,0.007180102161949531
4378,2017-03-01,106.8089370727539,107.5733413696289,106.114013671875,106.73944091796876,1275868.0,0.003263695830600266,-1.210515367413802,0.03030484498251088,89.36182389422909,83.56663271761602,-3.8722277716759805,-5.610986858564388,-3.78511819410366,-3.6581014147990203,11.575303555823261,1.4593276977539062,1.602858168497363,4.965192794799805,0.12570363587947497,9.804681953720134,2.5454482153396327,7.384937374259977,-7.1870328205077385,82.25817304797759,4.760996494368769,2.4197445794601653,3,-2.849170684814453,-3.3008651733398438,-0.5385665893554688,-3.9262924194335938,-0.2084808349609517,2,0.010409894925312857,1.1081092308559783,106.46147918701172,1.888905154010369,103.82078552246094,-1.199989021243844,103.61231231689452,0.010409894925312857
4379,2017-03-02,107.43436431884766,107.92080688476562,106.87842559814452,107.43436431884766,1363610.0,0.005855570359882378,1.1428661051773374,0.0,90.19619873032684,85.12281857863054,-3.9548757776210692,-5.783103175199358,-4.299856836569774,-4.416892376744158,10.910251929996543,1.1118698120117188,2.28526597706761,5.114600753784174,0.035682520283543795,10.193518987284804,2.575141637033852,7.654059870534496,-6.69925887016791,89.55224369741013,13.112387134444916,2.539459116750318,3,-2.9881515502929688,-3.9262924194335938,-0.9555187225341797,-4.551719665527344,0.20847320556640625,3,0.0006467998003356623,-1.210515367413802,106.8089370727539,1.1081092308559783,106.46147918701172,1.888905154010369,103.82078552246094,0.0006467998003356623
4380,2017-03-03,107.78182220458984,108.2682647705078,107.1563949584961,107.1563949584961,1152414.0,0.0032341410306202523,-2.555552844734999,100.0,90.38473516138397,86.91813711876058,-3.7122516329723396,-5.706143126891533,-4.48102036573701,-4.852663924935399,10.522833373815917,1.1118698120117045,2.584334260957789,5.006887054443354,-0.3234444820793243,10.337218590966032,2.341721286182022,7.672052822704686,-5.897004526136357,90.27777989560978,15.003978577019566,2.6651657682613368,3,-3.0228958129882812,-5.2813796997070455,-3.1445083618164062,-4.899177551269531,2.0847549438476562,4,0.013539645813223089,1.1428661051773374,107.43436431884766,-1.210515367413802,106.8089370727539,1.1081092308559783,106.46147918701172,0.013539645813223089
4381,2017-03-06,106.46147918701172,107.78182220458984,106.114013671875,107.78182220458984,1198340.0,-0.012250145623552977,1.5263261296660118,-2.111105689470089,81.0345871948634,87.2690727647429,-1.8086268699541677,-3.9132437259556383,-3.064543874494973,-3.6292088777855014,9.864993732545333,1.6678085327148438,2.7562914076929985,3.259169006347662,-1.7935589210856193,8.311896933780943,0.7328050426310142,5.78553297006431,-3.4276410319884576,58.730183625492714,-15.952876560573046,2.526363963716641,3,-1.0771255493164205,-3.9610366821289205,-2.5538291931152344,-3.5788345336914062,2.710174560546875,0,0.010443797992549797,-2.555552844734999,107.78182220458984,1.1428661051773374,107.43436431884766,-1.210515367413802,106.8089370727539,0.010443797992549797
4382,2017-03-07,105.9055404663086,106.8089370727539,105.48858642578124,106.53096771240234,700834.0,-0.005221970659702646,1.2352948774250454,0.4736854270195308,76.42278744947944,86.56508657948075,-0.8277106177439322,-2.94454555321623,-2.443833135579439,-3.1632786863894324,9.17231962717813,1.3203506469726705,2.8718441903942846,2.3453475952148466,-2.3824369603759123,7.0731321508056055,-0.018544682580525773,4.709239873010219,-1.929505520498111,15.000082341123314,-60.435359498004544,2.363892277795378,3,-0.13898086547851562,-3.3356056213378906,-2.3106040954589844,-3.0228958129882812,4.1695098876953125,1,0.006561656438601737,1.5263261296660118,106.46147918701172,-2.555552844734999,107.78182220458984,1.1428661051773374,107.43436431884766,0.006561656438601737
4383,2017-03-08,106.04452514648438,106.114013671875,104.93265533447266,106.114013671875,924082.0,0.0013123456956436463,33.00153711023276,0.11110568947008881,77.4193519826108,86.040248393897,-0.5811532359602722,-2.8175037044285602,-2.5442187072782474,-3.3812816676312707,9.344425722555888,1.1813583374023438,3.054740095276401,2.223738098144537,-2.445217194485039,6.892693390774113,-0.110739548170244,4.558215744459318,-1.2958888322283713,33.33333333333348,-43.65646763567822,2.3344776463147863,3,-0.2779655456542969,-3.2661170959472656,-2.4495887756347656,-3.1618804931640625,4.030525207519531,2,-0.0006552768782228657,1.2352948774250454,105.9055404663086,1.5263261296660118,106.46147918701172,-2.555552844734999,107.78182220458984,-0.0006552768782228657
4384,2017-03-09,107.43436431884766,107.50385284423828,105.48858642578124,106.114013671875,1029473.0,0.013106185071255938,1.7619107367848916,-19.00098814229249,80.14185280727304,84.92309884689104,-1.5452078331325083,-3.9558973456203006,-3.871792145799617,-4.9515989146033235,9.931812420811392,2.0152664184570455,3.1482463471635356,3.325186157226568,-1.4936303003974842,8.14400261485062,0.915777928414542,5.734594386038594,-2.501708984375,75.00005718141406,-4.135116911483749,2.409408228812023,3,-1.6678047180175781,-4.655956268310547,-3.839427947998047,-4.551719665527344,2.64068603515625,3,-0.007762023690853659,33.00153711023276,106.04452514648438,1.2352948774250454,105.9055404663086,1.5263261296660118,106.46147918701172,-0.007762023690853659
4385,2017-03-10,107.43436431884766,107.99029541015624,106.8089370727539,107.99029541015624,1330930.0,0.0,3.2500171545420025,-0.4210480697557401,80.14185280727304,83.91136834307035,-1.0572117161959085,-3.6966319730603345,-3.819443947316074,-5.073991620970276,10.838750647232331,1.1813583374023295,3.168062155915493,3.040269470214838,-1.8608838936587375,7.941422834088414,0.5896927882780574,5.490846152151619,-2.501708984375,81.81829523593312,1.5655483746121632,2.450576681936786,3,-1.3550910949707031,-4.4822235107421875,-3.839427947998047,-4.551719665527344,3.1271286010742188,4,0.0019404704154779573,1.7619107367848916,107.43436431884766,33.00153711023276,106.04452514648438,1.2352948774250454,105.9055404663086,0.0019404704154779573
4386,2017-03-13,108.47673797607422,108.61572265625,107.08689880371094,107.08689880371094,1077287.0,0.009702423091860757,-1.2000010978816373,-2.5000205854502675,79.99999999999991,82.78924333638216,-1.5306476859482672,-4.452834185021487,-4.7380306155548055,-6.165144813991873,11.97963412592824,1.5288238525390625,3.216206213913253,3.7560314178466854,-1.3251033446189666,8.837166180312337,1.2154640366138523,6.2965987990795185,-2.988151550292983,96.22638773519047,16.697941434756288,2.5405673812328264,3,-1.7025489807128906,-5.246631622314453,-4.881801605224609,-5.594093322753906,1.8067855834960938,0,0.012812324543441056,3.2500171545420025,107.43436431884766,1.7619107367848916,107.43436431884766,33.00153711023276,106.04452514648438,0.012812324543441056
4387,2017-03-14,108.54623413085938,109.10216522216795,108.12928009033205,108.47673797607422,1539598.0,0.0006406549098156855,-1.5454472867366187,0.0500030191745028,78.94738579949832,81.63208354807874,-1.422961829440709,-4.178298258706917,-4.731906278736147,-6.27796369556755,12.980402314022585,0.9728851318359091,3.252912450089326,3.471118927001953,-1.6405368267007674,8.582774680704674,0.9152910501506,6.026946803853306,-2.432220458984389,86.66675205761723,8.248029359491227,2.555827876851358,3,-1.5288238525390625,-5.072906494140639,-4.951297760009766,-5.6635894775390625,-0.48644256591796875,1,0.0057617808826535555,-1.2000010978816373,108.47673797607422,3.2500171545420025,107.43436431884766,1.7619107367848916,107.43436431884766,0.0057617808826535555
4388,2017-03-15,108.61572265625,108.68521118164062,108.0597915649414,108.68521118164062,805781.0,0.0006401744468338411,17.000658761528328,-0.9998902184652542,77.95276679653959,80.27170222210239,-1.351309918499851,-3.8773808529812186,-4.718927141910825,-6.376386028271966,14.085295253360528,0.6254196166992188,3.3416887826678447,3.1792499542236357,-1.8563409994974336,8.214840907944705,0.6614544773630939,5.697045431084177,-1.9040786743164233,86.53848183954486,9.257424742868281,2.517795476860535,3,-1.5983123779296875,-4.655952453613281,-5.020786285400391,-5.7330780029296875,0.13898468017578125,2,0.013435694778484608,-1.5454472867366187,108.54623413085938,-1.2000010978816373,108.47673797607422,3.2500171545420025,107.43436431884766,0.013435694778484608
4389,2017-03-16,108.54623413085938,109.24114990234376,107.78182220458984,108.89369201660156,1279269.0,-0.0006397648857020544,1.8000087831012639,5.000219587176109,77.95276679653972,78.89037240378636,-1.2376707335829593,-3.4137139534353764,-4.5952017410125165,-6.320994922716977,15.051568526124942,1.4593276977539205,3.212502220525664,2.748403930664068,-2.0759363334304055,7.572744194758542,0.33623379861683134,5.160574062711305,-1.3564859008789227,71.42866105177266,-4.741946886811078,2.4121701320472395,3,-1.4593315124511719,-3.7525634765625,-7.209781646728516,-5.6635894775390625,8.339012145996108,3,0.014084470413791017,17.000658761528328,108.61572265625,-1.5454472867366187,108.54623413085938,-1.2000010978816373,108.47673797607422,0.014084470413791017
4390,2017-03-17,108.47673797607422,108.89369201660156,107.78182220458984,108.19876861572266,1892336.0,-0.000640244733883355,-1.0000137236334692,-0.8000087831013131,76.79997892064942,78.41986037331814,-1.1837146711891648,-2.9480574937418282,-4.475638346426507,-6.253937945395805,16.070060407232788,1.1118698120117188,3.0879627454990413,2.331448745727542,-2.1893684014980153,6.852265892953099,0.07104017211476332,4.5918573193403205,-0.8767094116211069,64.51611760789298,-9.726975161339325,2.2604085736127772,3,-1.3898353576660156,-3.6830673217773438,-7.036046981811523,-5.594093322753906,9.589874267578125,4,0.01473414860872957,1.8000087831012639,108.54623413085938,17.000658761528328,108.61572265625,-1.5454472867366187,108.54623413085938,0.01473414860872957
4391,2017-03-20,109.1716537475586,109.38013458251952,107.99029541015624,108.2682647705078,1143730.0,0.006406127105681003,1.1052576837069463,3.24995882966465,70.10304260920546,77.7176665021766,-1.6246082928435328,-3.205269667944293,-5.077775658388276,-6.941728844308784,17.37078512510359,1.3898391723632812,2.8978731774397914,2.644159698486334,-1.5105666067575356,6.798886003730203,0.5667965458644062,4.721522851108261,-1.38983154296875,86.95618967607741,14.900361053147336,2.077363152621933,3,-2.0152587890625,-4.308490753173828,-7.574605941772461,-6.289009094238281,9.937332153320312,0,0.012730769615133308,-1.0000137236334692,108.47673797607422,1.8000087831012639,108.54623413085938,17.000658761528328,108.61572265625,0.012730769615133308
4392,2017-03-21,108.12928009033205,109.58860778808594,107.99029541015624,109.58860778808594,1205702.0,-0.00954802479805672,1.1904776841962375,-1.6153924110497946,58.87849604248719,75.65757139771841,-0.26108007590825366,-1.824041647439529,-3.946102381002916,-5.901548056040696,19.26097537020989,1.5983123779297017,2.640891337719907,1.327293395996108,-2.454520316090793,5.109107108083009,-0.5636134600473497,3.2182002520395656,1.2508544921874716,19.23072050806813,-49.40573981255709,1.8909068560434508,3,-0.5906829833984517,-3.1618804931640767,-6.375877380371108,-5.246635437011733,12.161071777343736,1,0.01992285038278796,1.1052576837069463,109.1716537475586,-1.0000137236334692,108.47673797607422,1.8000087831012639,108.54623413085938,0.01992285038278796
4393,2017-03-22,107.3648681640625,108.12928009033205,106.73944091796876,108.12928009033205,853248.0,-0.007069425835730669,2.6363618216840146,0.5238110175295663,49.541255757595295,72.25750505886533,0.7937945981731644,-0.7707617071713742,-3.121834843034833,-5.117166254165795,20.612738025429444,1.3898391723632812,2.5115987871522947,0.3544059753417912,-3.0289860440404226,3.737797994724005,-1.3372900343493228,2.046101985032905,2.2237396240234375,21.95123257445482,-42.22029459750769,1.6916960096911098,3,0.7991561889648438,-2.3974685668945312,-5.6114654541015625,-4.4822235107421875,14.315315246582017,2,0.006472539972917524,1.1904776841962375,108.12928009033205,1.1052576837069463,109.1716537475586,-1.0000137236334692,108.47673797607422,0.006472539972917524
4394,2017-03-23,108.89369201660156,109.10216522216795,107.1563949584961,107.3648681640625,678931.0,0.014239516879980707,1.0000000000000147,-1.999999999999963,56.3492070407428,69.61387775147307,-0.5657487437807163,-1.991193053104098,-4.71742157477405,-6.594735688092669,21.917869546898537,1.9457702636718608,2.4994392625287105,1.6226352691650447,-1.4717824599114948,4.717052998241584,0.07542640462676786,3.1698441337033216,0.694915771484375,75.60986059564155,14.131679886289987,1.5472088645382729,3,-0.7296676635742188,-3.9262924194335938,-7.053422927856445,-6.01104736328125,13.620391845703125,3,-0.0012763336204505427,2.6363618216840146,107.3648681640625,1.1904776841962375,108.12928009033205,1.1052576837069463,109.1716537475586,-0.0012763336204505427
4395,2017-03-24,108.2682647705078,108.9631805419922,107.71232604980469,108.89369201660156,790439.0,-0.005743466260639041,2.272756307888769,-0.4090904554210467,61.206876154078294,67.52575287970402,0.21278336713263002,-1.053059754509107,-4.209966347090116,-5.914513061975143,23.25813335075191,1.2508544921875142,2.463022425745592,0.7644104003906165,-1.8314311530559308,3.360251953837164,-0.5335103763326572,2.06233117711389,1.2063763427734528,53.65862802118573,-7.829779054827085,1.2979207767232752,3,-0.10424041748045454,-3.3008651733398295,-6.3758773803710795,-5.316127777099595,15.844131469726577,4,0.079589171624878,1.0000000000000147,108.89369201660156,2.6363618216840146,107.3648681640625,1.1904776841962375,108.12928009033205,0.079589171624878
4396,2017-03-27,108.47673797607422,108.47673797607422,106.53096771240234,107.22588348388672,740779.0,0.0019255245847737967,2.111105689470089,-1.9999999999999545,66.6666666666666,66.16122853161158,0.0048166877396198515,-0.9431940350070533,-4.509538204698828,-6.104148181012704,24.31688796334152,1.945770263671875,2.2600537816761346,0.7400859832763729,-1.2229932425156136,2.7031652090683593,-0.24145362961961325,1.721625596172359,0.8884951293945278,63.636340952813455,-3.578339728000117,0.9815396128959907,3,-0.4169502258300781,-3.196624755859375,-6.5843505859375,-5.350872039794922,15.149215698242188,0,0.08840489165237697,2.272756307888769,108.2682647705078,1.0000000000000147,108.89369201660156,2.6363618216840146,107.3648681640625,0.08840489165237697
4397,2017-03-28,107.22588348388672,108.68521118164062,106.8089370727539,108.47673797607422,1026638.0,-0.011531085055889068,1.2499977127382182,-1.0,56.692897729974185,63.79902085754877,1.1719234935507927,0.38774380716141366,-3.3437930200881567,-4.800483440958033,24.32156738238604,1.8762741088867188,2.0232606397374013,-0.5489887237548885,-2.4358174924130225,1.3378400449032455,-1.4924031080839484,0.3944256605741714,1.9692936979980402,27.026930791782043,-42.6363575384127,0.9434143843290639,3,0.8339042663574219,-1.8067855834960938,-5.1771392822265625,-3.613574981689453,15.774642944335938,1,0.11082307770192368,2.111105689470089,108.47673797607422,2.272756307888769,108.2682647705078,1.0000000000000147,108.89369201660156,0.11082307770192368
4398,2017-03-29,107.92080688476562,108.19876861572266,107.22588348388672,107.22588348388672,1324491.0,0.006480929588081441,-1.799978042487786,-0.5555589440811946,52.99145058539701,61.02554127853291,0.4113140031155922,-0.23147812621911612,-4.133187324522595,-5.466868722349361,23.939667441871194,0.9728851318359375,1.7196913917114784,0.09034118652343182,-1.7413699393944597,1.9220523124413234,-0.8255143764355068,1.0061967494823705,1.1145177289501902,54.05415830890325,-14.317153847488392,0.915855562958945,3,0.13898086547851562,-1.87628173828125,-5.368247985839844,-4.239006042480469,16.95600128173828,2,0.11461686897984324,1.2499977127382182,107.22588348388672,2.111105689470089,108.47673797607422,2.272756307888769,108.2682647705078,0.11461686897984324
4399,2017-03-30,107.50385284423828,107.71232604980469,106.60045623779295,107.01741027832031,865655.0,-0.0038635185610922385,1.461552753591397,0.6999945106219465,50.40648447165053,58.0929307841997,0.7429899518471359,0.20126785074855036,-3.779412232485754,-5.0146346488798486,23.23417706472439,1.3203506469726705,1.416324784659949,-0.3300872802734318,-2.1588962140786947,1.498721653531831,-1.2444917471760704,0.5843171866292067,1.3812103553987214,39.999999999999766,-25.568634204294874,0.9144044669026345,3,0.5559349060058594,-1.0771217346191406,-4.7949371337890625,-3.822052001953125,17.16448211669922,3,0.1318681162706441,-1.799978042487786,107.92080688476562,1.2499977127382182,107.22588348388672,2.111105689470089,108.47673797607422,0.1318681162706441
4400,2017-03-31,109.24114990234376,109.24114990234376,107.22588348388672,107.71232604980469,1063073.0,0.016160323673446886,1.6363618216841191,3.1428661051773377,54.13534331113085,56.31874197330252,-0.9772393836098558,-1.497892095428952,-5.592367348609983,-6.709520051037941,22.648220978118,2.0152664184570455,1.1626236352767592,1.3342433929443445,-0.5992626272177972,3.267749413106486,0.36749038286328073,2.300996403025408,-2.7101821899414205,100.0,36.726845062654355,0.9667530100810704,3,-1.1813621520996236,-2.8144187927246236,-6.393251419067397,-5.559349060058608,13.689888000488281,4,0.12150122890345139,1.461552753591397,107.50385284423828,-1.799978042487786,107.92080688476562,1.2499977127382182,107.22588348388672,0.12150122890345139
4401,2017-04-03,107.5733413696289,109.44962310791016,106.60045623779295,109.31063842773438,1153686.0,-0.01526721875598891,1.827583334910764,-1.1363618216841391,45.51279209130444,54.83366375650444,0.49171492178639653,0.27140013378136985,-3.958429025846641,-4.991923659094141,22.581284640452044,2.8491668701172017,0.8611570387214442,-0.3891582489013672,-2.2082274122532226,1.4299109144504882,-1.298692830577295,0.5203763327745605,-0.9881700134277338,34.1463022766347,-25.086758437464475,0.9095345816759259,4,0.41695404052734375,-1.1466102600097656,-4.70806884765625,-3.89154052734375,17.44245147705078,0,0.15374678019692833,1.6363618216841191,109.24114990234376,1.461552753591397,107.50385284423828,-1.799978042487786,107.92080688476562,0.15374678019692833
4402,2017-04-04,106.60045623779295,107.5733413696289,106.46147918701172,107.22588348388672,916140.0,-0.009043924074953247,-1.4615566515775962,0.360000175661263,41.42011411480471,53.931314685083265,1.3688829523645154,1.369216396528273,-3.047099341610732,-3.958868289839373,22.879034427943807,1.1118621826171875,0.5416566382830155,-1.396789169311532,-3.0712251793508187,0.2776468407277548,-2.2340071743311825,-0.5595711642918815,2.8491668701172017,4.650949032583743,-49.0161080178481,0.8372180050196439,4,1.355094909667983,0.13898849487306109,-3.717811584472642,-2.9186553955077983,17.789909362792983,1,0.15971317607257496,1.827583334910764,107.5733413696289,1.6363618216841191,109.24114990234376,1.461552753591397,107.50385284423828,0.15971317607257496
4403,2017-04-05,105.97503662109376,106.60045623779295,105.6970672607422,106.46147918701172,1133897.0,-0.005866950656421843,1.3636653990877559,0.7777764223674818,39.5480320606578,52.06451746507382,1.9851857572958096,2.096660034340374,-2.529856525910475,-3.251893524143455,23.34778532823687,0.9033889770507528,0.25398067877668495,-2.0187343597412024,-3.710430257253023,-0.3270384622293818,-2.8645823084971056,-1.1728864109852992,3.474586486816392,7.407467647985714,-42.194739857981126,0.8458479487559102,4,1.5983085632324077,1.2855949401855327,-2.4843387603759908,-2.293235778808608,18.554313659667955,2,0.16065566335213766,-1.4615566515775962,106.60045623779295,1.827583334910764,107.5733413696289,1.6363618216841191,109.24114990234376,0.16065566335213766
4404,2017-04-06,106.60045623779295,106.60045623779295,104.02925872802734,105.7665557861328,1294296.0,0.005901574905185836,5.166677340554947,-1.714283473705723,42.70269307917814,50.008497123418245,1.1178112876880277,1.4815212271150955,-3.027667759625075,-3.8145945456898147,23.12892883189305,2.571197509765611,0.1283223039922632,-1.3516193389892663,-3.1397283855402094,0.4364897075616767,-2.245673862264738,-0.4575648157137948,2.6990646362304886,47.43587939047743,-0.2682597640476132,0.8940545232754711,4,0.13898468017579546,0.20847702026368609,-2.8665370941161967,-2.9186553955077983,16.05261230468753,3,0.17144722052541694,1.3636653990877559,105.97503662109376,-1.4615566515775962,106.60045623779295,1.827583334910764,107.5733413696289,0.17144722052541694
4405,2017-04-07,107.64283752441406,107.64283752441406,106.18350982666016,106.39198303222656,1309582.0,0.009778394234034815,1.3333292671025665,1.5000045745235633,44.21054395491053,47.51337237766757,-0.025274496704923877,0.48017800458468685,-3.8560083506720844,-4.798654932735602,22.61562662426461,1.4593276977539062,0.16822665348466614,-0.3196617126464787,-2.097464406912664,1.4581409816197066,-1.2085630597795785,0.5692396344866211,1.3404676208496085,66.666713584758,22.939266443744124,0.8889013471330928,4,-0.9033966064453125,-0.8339042663574219,-3.6656951904296875,-3.9610366821289062,15.218711853027344,4,0.15816656108365734,5.166677340554947,106.60045623779295,1.3636653990877559,105.97503662109376,-1.4615566515775962,106.60045623779295,0.15816656108365734
4406,2017-04-10,109.8665771484375,110.0750503540039,107.50385284423828,107.64283752441406,1323785.0,0.02065850060408403,-1.0555528447350444,1.777776422367522,56.03864759921646,47.4406779186945,-2.2698294367118024,-1.7224084044979975,-5.813051535119683,-6.948331445403468,22.240835568606826,2.571197509765625,0.07295976986428343,1.8345859527587862,-0.12700604620556533,3.7961779517231378,0.8537899532766033,2.815381952240969,-5.837318420410156,96.55176330142321,47.67152989009155,0.9807959994821771,4,-2.814422607421875,-2.814422607421875,-6.2368927001953125,-6.184776306152344,13.5509033203125,0,0.11891205763827095,1.3333292671025665,107.64283752441406,5.166677340554947,106.60045623779295,1.3636653990877559,105.97503662109376,0.11891205763827095
4407,2017-04-11,109.1716537475586,110.4225082397461,108.89369201660156,109.79708099365234,1306060.0,-0.006325157467498177,-1.5882512496609447,-0.28125021443030157,56.3106666759045,47.80947970652866,-1.419106907778172,-1.0310923818549753,-4.871930125108577,-6.194839454421356,21.700397858156062,1.5288162231445312,-0.04074282575774646,1.108391571044919,-0.9069225619890631,3.123705704078901,0.10073450452792088,2.116048637561917,-5.021479187011721,80.43476185475478,26.985418213349632,1.0076570665169924,4,-1.945770263671875,-1.945770263671875,-5.2292556762695455,-5.4898529052734375,15.42718505859375,1,0.14513052202871313,-1.0555528447350444,109.8665771484375,1.3333292671025665,107.64283752441406,5.166677340554947,106.60045623779295,0.14513052202871313
4408,2017-04-12,110.0750503540039,110.35301971435548,108.54623413085938,109.1716537475586,955686.0,0.00827501073249537,1.476176036972336,-1.4444471552649556,54.314706667491464,48.24372661717766,-2.2180388040715826,-1.9178851380573292,-5.513555105308896,-7.032710008234915,21.10253709263575,1.806785583496108,-0.20082727682751056,1.938821792602539,-0.258194352956707,4.135837938161785,0.840313719822916,3.037329865382162,-5.67398244628906,94.56523814524522,42.10480017261601,1.0985080727796217,4,-2.8491668701171875,-2.8491668701171875,-5.906803131103516,-6.39324951171875,15.635658264160156,2,0.1300504991870879,-1.5882512496609447,109.1716537475586,-1.0555528447350444,109.8665771484375,1.3333292671025665,107.64283752441406,0.1300504991870879
4409,2017-04-13,110.0750503540039,110.21403503417969,109.1716537475586,110.14453887939452,525028.0,0.0,8.999780428895557,-0.07691917912336912,56.91487963877329,48.5525639869157,-2.0282510787652654,-1.894615407555193,-5.2351849952929825,-6.950984520585195,20.23735957956989,1.0423812866210938,-0.1787917432412911,1.8623809814453125,-0.49521552693502713,4.219977489825652,0.6835827272551427,3.0411792356354823,-5.43312483300781,91.80330229259881,37.862953250273506,1.1787982541901687,4,-2.8491668701171875,-2.8491668701171875,-5.8025665283203125,-6.39324951171875,15.079727172851577,3,0.1313131348136789,1.476176036972336,110.0750503540039,-1.5882512496609447,109.1716537475586,-1.0555528447350444,109.8665771484375,0.1313131348136789
4410,2017-04-18,110.0750503540039,111.6733627319336,109.10216522216795,110.21403503417969,1714754.0,0.0,-1.466666422692503,2.0001097935884635,56.216210442108355,49.74183269256058,-2.1205177539125515,-1.8643189309877357,-4.975718547999634,-6.86066223884859,19.558673343247648,2.571197509765639,-0.15729080239037785,1.7824653625488338,-0.7169131592512059,4.2818438843488735,0.5327761016488068,3.0321546234488608,-5.201901524257806,61.66666056731308,8.5829588015717,1.2496892609000199,4,-2.2237396240234375,-2.2237396240234375,-5.8025665283203125,-6.39324951171875,16.53905487060547,1,0.11426765782096293,8.999780428895557,110.0750503540039,1.476176036972336,110.0750503540039,-1.5882512496609447,109.1716537475586,0.11426765782096293
4411,2017-04-19,110.56149291992188,110.97844696044922,109.38013458251952,109.93606567382812,1258004.0,0.004419190037647569,1.190466232394754,-4.499972553109733,63.79309583315719,52.2277195501553,-2.389831869168887,-2.362422117844858,-5.167049474073181,-7.263023203449833,18.632248072538445,1.5983123779297017,-0.05659076245110839,2.19941596984863,-0.47409307420477376,4.872925013902034,0.862661447821921,3.536170491875339,-5.280331256044519,64.4443848062477,7.731533276666838,1.3367545220267028,4,-2.7101821899414062,-2.7101821899414062,-6.045785903930664,-6.879692077636719,15.218711853027344,2,0.11125081737480058,-1.466666422692503,110.0750503540039,8.999780428895557,110.0750503540039,1.476176036972336,110.0750503540039,0.11125081737480058
4412,2017-04-20,110.28352355957031,112.02082061767578,109.72759246826172,110.56149291992188,1940354.0,-0.0025141606992670207,-2.300008783101313,-0.4444471552649556,60.11901572194288,54.5133844014092,-1.714807928232375,-2.018264726662977,-4.617997402329252,-6.919488397676588,17.720485589957143,2.2932281494140625,-0.13103645194424018,1.813734436035162,-0.9906630446152462,4.61813191668557,0.41153569570995785,3.215933176360366,-4.618829831609588,49.99989021147466,-6.758070134777697,1.4021987403252014,4,-2.25848388671875,-2.25848388671875,-5.281375885009766,-6.601722717285156,15.635665893554688,3,0.11909264852319756,1.190466232394754,110.56149291992188,-1.466666422692503,110.0750503540039,8.999780428895557,110.0750503540039,0.11909264852319756
4413,2017-04-21,108.0597915649414,110.83946228027344,107.99029541015624,109.79708099365234,2795266.0,-0.020163773543450003,-2.0370352298233323,6.2499313827743315,52.06187083907741,55.55329304139801,0.9339617740484556,0.274260016811013,-2.2106416834911897,-4.621374104014166,17.366550624616117,2.8491668701172017,-0.024665877352774146,-0.44474372863768963,-3.2084242107689533,2.318936753493574,-1.8265839697033215,0.9370965124279422,-1.886607685803483,1.724245630706267,-54.79253252655466,1.3818402410656347,4,1.0423736572265625,-0.03475189208984375,-2.814422607421875,-4.37799072265625,17.650917053222656,4,0.1530545913673298,-2.300008783101313,110.28352355957031,1.190466232394754,110.56149291992188,-1.466666422692503,110.0750503540039,0.1530545913673298
4414,2017-04-24,108.75470733642578,109.51911926269531,108.2682647705078,108.61572265625,1725184.0,0.006430845011085706,-2.0000091490470586,-0.08000087831013131,48.044693080079846,55.97930961086126,0.6445429630631168,-0.45492632283374235,-2.7369560423380506,-5.232673153246907,16.533986099803975,1.4593276977539062,0.25266792007460026,0.2571212768554716,-2.5031359134352726,3.017378467146216,-1.1230073182898934,1.6372498720008366,-2.113712518204835,18.965566195775704,-30.726888179327663,1.3801285951453688,4,1.00762939453125,-0.7296676635742188,-3.2661170959472656,-5.072906494140625,17.789909362792983,0,0.1559105044463589,-2.0370352298233323,108.0597915649414,-2.300008783101313,110.28352355957031,1.190466232394754,110.56149291992188,0.1559105044463589
4415,2017-04-25,116.88524627685548,123.00052642822266,108.4072494506836,108.4072494506836,9364923.0,0.07476034039867718,-2.442623835972456,60.99950595597529,74.63237015497937,58.0452787837238,-6.746560314208864,-8.334096049088288,-10.603179966990652,-13.19707066479097,16.84993549882167,14.593276977539062,0.8512847609343339,7.9568111419677905,3.3052017770820044,12.608420506853577,5.631006459524897,10.282615824410684,-9.813865394678146,59.259253611708054,7.28635435474807,2.325804682442893,4,-1.3898353576660298,-3.370353698730483,-10.944959640502944,-13.203445434570327,10.979713439941392,1,0.07074914510949237,-2.0000091490470586,108.75470733642578,-2.0370352298233323,108.0597915649414,-2.300008783101313,110.28352355957031,0.07074914510949237
4416,2017-04-26,118.06661224365234,119.38695526123048,115.70388793945312,117.0937271118164,4085679.0,0.010107058028510085,1.0384639745966247,0.11475412786574833,80.00002395383628,60.67742959238289,-7.423039899935802,-9.23358632250688,-11.507774481966024,-14.184875870549718,18.09130789653077,3.683067321777358,1.4531041685291228,8.658683395385737,2.477524466050781,14.839842324720692,5.568103930718252,11.749262860053221,-9.798347473144545,67.1296585733303,8.792012482437684,3.0905794646674787,4,-2.5712013244628906,-4.551719665527344,-12.126325607299805,-14.384811401367188,8.200035095214858,2,0.07239551316436255,-2.442623835972456,116.88524627685548,-2.0000091490470586,108.75470733642578,-2.0370352298233323,108.0597915649414,0.07239551316436255
4417,2017-04-27,119.1089859008789,119.73441314697266,117.58016967773438,118.83102416992188,2430746.0,0.008828691172026115,1.818184993886768,0.28570868426418233,83.62988573020418,63.934671710462084,-7.719334103056724,-9.844810284866384,-12.239875889568708,-15.025662347697093,19.306646588529333,2.1542434692382812,2.04540605579146,9.106901931762692,1.6550109399017003,16.558792923623685,5.380956435832189,12.832847427693196,-10.701736450195312,74.07407972162544,8.910178545015285,3.725945495930496,4,-3.613574981689453,-5.594093322753906,-13.099206924438477,-15.42718505859375,7.1576614379882955,3,0.05600936672924095,1.0384639745966247,118.06661224365234,-2.442623835972456,116.88524627685548,-2.0000091490470586,108.75470733642578,0.05600936672924095
4418,2017-04-28,120.29035186767578,120.77679443359376,118.41407012939452,118.97000122070312,2038021.0,0.009918361388619346,1.0606030361402485,4.750116652485384,84.08304708589856,66.9533569823649,-8.157077468221317,-10.595187163360293,-13.08860472374002,-15.98099079449301,20.63912104203582,2.362724304199247,2.35127768046101,9.669790649414068,0.9926920944370607,18.346889204391076,5.331241371925572,14.008339926902565,-10.423774719238281,81.60381193658995,13.610953827593931,4.338549277488502,4,-4.794940948486328,-6.775459289550781,-14.037353515625,-16.608551025390625,7.088165283203125,4,0.046793757754081344,1.818184993886768,119.1089859008789,1.0384639745966247,118.06661224365234,-2.442623835972456,116.88524627685548,0.046793757754081344
4419,2017-05-02,121.68018341064452,122.58358001708984,119.17848205566406,120.63780975341795,2578668.0,0.011553973543095175,1.3902411593643822,0.7894672976580512,84.35373666995409,70.07974878545886,-8.635742890082554,-11.455856412265959,-14.120550747433796,-17.174353396706877,22.61197864372999,3.4050979614257812,2.7901226883824677,10.350805664062491,0.5079333686412895,20.193677959483693,5.429369516351898,15.272241811773085,-10.500211334228496,90.952388420981,21.850276946439166,4.921436147710598,5,-6.184772491455064,-8.165290832519517,-15.11447143554686,-17.99838256835936,5.2118911743164205,1,0.03312392449243262,1.0606030361402485,120.29035186767578,1.818184993886768,119.1089859008789,1.0384639745966247,118.06661224365234,0.03312392449243262
4420,2017-05-03,122.51408386230469,123.34799194335938,121.26323699951172,121.68018341064452,1806447.0,0.006853214946643593,-1.5000160109057141,0.8000014638502325,83.21167122782695,72.23736827375551,-8.403305528312146,-11.852058436971689,-14.586217602335125,-17.800502847559443,23.887577142065613,2.0847549438476562,3.2809239075679955,10.521059417724615,-0.45373042977024625,21.495849265219476,5.033664493977184,16.008454341472046,-10.152056350708008,89.0908328742185,22.49177143424447,5.487394923747431,5,-6.844940185546875,-8.825458526611328,-15.948371887207031,-18.83228302001953,4.37799072265625,2,0.03289852651915548,1.3902411593643822,121.68018341064452,1.0606030361402485,120.29035186767578,1.818184993886768,119.1089859008789,0.03289852651915548
4421,2017-05-04,124.11239624023438,124.11239624023438,122.37510681152344,122.72256469726562,1728999.0,0.013045948086475079,1.5,1.6666636169842626,87.45646238751947,75.27486234770845,-8.803008132287715,-12.804256492262255,-15.790131674959511,-19.19519518857365,25.735583820377254,1.7372894287109375,3.8385023492447203,11.292419052124018,-0.7232471722318934,23.30808527647993,5.284585939946069,17.300252164301966,-10.432052996826172,100.0,33.69900751576215,6.007833112177953,5,-8.061050415039062,-10.041568756103516,-17.54668426513672,-20.43059539794922,1.7372970581054688,3,0.030235202850317666,-1.5000160109057141,122.51408386230469,1.3902411593643822,121.68018341064452,1.0606030361402485,120.29035186767578,0.030235202850317666
4422,2017-05-05,123.6259536743164,124.80731964111328,123.27849578857422,124.11239624023438,1436694.0,-0.003919371317079423,-1.588247450643555,-0.35000109788766415,84.69752307901486,78.90104592992373,-6.956452552204013,-11.57011280915799,-14.942656041442177,-18.507003690138333,27.817091756542283,1.5288238525390625,4.472834069034761,9.954701614379886,-2.605724327046744,22.515127555806515,3.674488643666578,16.234914585093193,-8.485123011352542,81.52166649164181,18.019471300337358,6.280212970713313,5,-7.088161468505859,-9.207664489746094,-16.956003189086914,-19.94415283203125,3.9610366821289062,4,0.02136035020209026,1.5,124.11239624023438,-1.5000160109057141,122.51408386230469,1.3902411593643822,121.68018341064452,0.02136035020209026
4423,2017-05-08,123.00052642822266,124.04290771484376,122.02764129638672,124.04290771484376,1684730.0,-0.0050590286869809376,2.866658859522564,2.1428661051773377,82.06897439430857,82.6815216315047,-4.457565515584136,-10.12277951624219,-13.97394158989104,-17.69695034703254,30.3222116128709,2.0152664184570455,5.025445232197654,8.47799987792969,-4.193482295101219,21.1494820509606,2.1422587914142355,14.813740964445145,-6.313057528754882,67.90113082030895,7.649237883452386,6.335741086515454,5,-6.393241882324219,-8.582237243652344,-16.261083602905273,-19.492454528808594,-2.2932281494140625,0,0.02655371489446834,-1.588247450643555,123.6259536743164,1.5,124.11239624023438,-1.5000160109057141,122.51408386230469,0.02655371489446834
4424,2017-05-09,124.8768081665039,124.94630432128906,122.30561065673828,122.65306854248048,1819566.0,0.015254257788694492,1.2352884193123401,-2.133326502082269,83.59622521794905,83.67750552739021,-4.253754908491089,-11.130294703956352,-15.493737623522549,-19.404670355045866,33.22645208759927,2.6406936645507812,5.790001071763712,9.44046401977539,-3.4594860817383903,22.34041412128917,2.9904889690185,15.890439070532281,-6.890163148372849,98.1130902936735,36.46875634424862,6.4499750507568905,5,-4.5517120361328125,-10.389026641845703,-17.82465171813965,-21.368736267089844,-3.6135711669921875,1,0.020033415500493534,2.866658859522564,123.00052642822266,-1.588247450643555,123.6259536743164,1.5,124.11239624023438,0.020033415500493534
4425,2017-05-10,124.6683349609375,124.94630432128906,123.97341918945312,124.8768081665039,1212509.0,-0.0016694309265852247,4.599894605098478,-0.09374892784849273,82.42813417899653,83.94729555240802,-3.1571556298859633,-10.098679215748263,-14.921611061584798,-19.01604058528116,36.502270926305066,0.9728851318359375,6.942488090441174,8.380715942382807,-4.60055733654815,21.361989221313763,1.8900793029173286,14.871352581848285,-5.428951268237995,90.47614068565304,27.980351018023306,6.490636639465478,5,-3.4050979614257812,-10.180553436279297,-17.42507553100586,-21.160263061523438,-1.5288238525390625,2,0.01783724491644323,1.2352884193123401,124.8768081665039,2.866658859522564,123.00052642822266,-1.588247450643555,123.6259536743164,0.01783724491644323
4426,2017-05-11,122.93103790283205,124.80731964111328,122.8615493774414,124.80731964111328,1613696.0,-0.013935351415817032,1.0740704596467259,9.000109789569922,77.24552669683113,83.2379223264777,-0.7345174820269591,-7.728695876229338,-12.84007118902467,-17.140147867834074,38.50458443260647,1.945770263671875,8.20037973021401,5.990195846557626,-6.945354065541025,18.925745758656277,-0.4775791094916997,12.457970802606951,-2.6644084969864252,30.952412071467332,-31.75570553954977,6.467774956049325,5,-1.2508506774902486,-8.443256378173842,-15.687778472900405,-19.422966003417983,-3.4745941162109517,3,0.03222161587263095,4.599894605098478,124.6683349609375,1.2352884193123401,124.8768081665039,2.866658859522564,123.00052642822266,0.03222161587263095
4427,2017-05-12,125.01579284667969,125.01579284667969,123.27849578857422,123.7649383544922,1575447.0,0.016958735396796154,1.777776422367522,-0.6666666666666642,86.74698635813046,83.5339155789479,-2.1157737680853472,-9.028481230728914,-14.634391216720246,-19.0639005973034,40.476008323419435,2.084754943847642,8.3850812097253,7.282743835449224,-5.589935114142065,20.1554227850405,0.8464043606535938,13.719083310244855,-3.9068219560542445,100.0,28.35600296473079,6.436339474795638,5,-2.9186553955078125,-10.493267059326172,-17.807279586791992,-21.507720947265625,-6.323753356933594,4,0.006670360861390279,1.0740704596467259,122.93103790283205,4.599894605098478,124.6683349609375,1.2352884193123401,124.8768081665039,0.006670360861390279
4428,2017-05-15,124.39036560058594,125.36325073242188,123.55646514892578,125.01579284667969,1287836.0,-0.00500278590290415,1.7368427135097655,-0.5000000000000057,83.98791200079874,83.49326839348618,-0.9472068783238115,-7.668780057617283,-13.731009754812362,-18.25728179253143,42.80390640915884,1.8067855834960938,8.373414612306448,5.9415508270263615,-6.728607723618779,18.611709377671488,-0.3935284482962089,12.276630102348932,-2.5000303187496513,68.18182952359328,-9.707355203491062,6.335079275322564,5,-1.0771217346191406,-9.694110870361328,-17.04286766052246,-20.882293701171875,-5.4898529052734375,0,0.02569833073827965,1.777776422367522,125.01579284667969,1.0740704596467259,122.93103790283205,4.599894605098478,124.6683349609375,0.02569833073827965
4429,2017-05-16,124.52935028076172,124.8768081665039,123.83443450927734,124.39036560058594,1063740.0,0.0011173267278759003,1.4999954254764367,-0.2222235776324778,75.46296625736628,82.6323011745461,-0.7146925858016004,-7.029782831699862,-13.60485686545394,-18.21020804334529,45.25760700007868,1.0423736572265625,8.2122093978019,5.357820510864258,-6.944836465743009,17.66047748747151,-0.7935079774393756,11.509148999167891,-1.944431908808312,66.66666666666666,-13.018141304214325,6.151328488303627,5,-0.8339042663574219,-9.83309555053711,-17.112361907958984,-21.021278381347656,-4.377983093261719,1,-0.0306919773799188,1.7368427135097655,124.39036560058594,1.777776422367522,125.01579284667969,1.0740704596467259,122.93103790283205,-0.0306919773799188
4430,2017-05-17,122.65306854248048,124.52935028076172,122.44459533691406,123.83443450927734,1495672.0,-0.015066984080869261,-1.6086952370950958,-8.49997255310963,64.60175486493611,80.09288922759241,1.322446834506664,-4.387838946191394,-11.49097487294803,-16.13247850273096,46.874643939549465,2.0847549438476562,7.898036947903634,2.852637863159188,-8.758634777847803,14.46391050416618,-2.9529984573443073,8.658274183662684,2.710182189941392,7.142782456856252,-71.06792672290038,5.805636320503495,5,1.042377471923814,-6.879688262939467,-15.878881454467788,-19.14499664306642,-2.501701354980483,2,-0.01133140458273496,1.4999954254764367,124.52935028076172,1.7368427135097655,124.39036560058594,1.777776422367522,125.01579284667969,-0.01133140458273496
4431,2017-05-18,122.8615493774414,123.0700225830078,121.19374084472656,121.6106948852539,2240348.0,0.0016997604498474317,1.2500068617853664,-1.0588204902999274,62.616829621907634,77.63947884346938,1.0257416605156635,-3.823621847056245,-11.41196897160711,-16.165103305718674,48.32961337772451,1.8762817382812358,7.46386750526365,2.4461158752441463,-8.38124474935725,13.273476499845529,-2.967564437056552,7.859796187544845,2.443328247070312,40.00010978836463,-37.13379959395618,5.413680312300692,5,0.4169464111328125,-6.427997589111328,-16.08736228942871,-19.353477478027344,-3.5440826416015625,3,0.0022623980599749682,-1.6086952370950958,122.65306854248048,1.4999954254764367,124.52935028076172,1.7368427135097655,124.39036560058594,0.0022623980599749682
4432,2017-05-19,123.41748046875,123.97341918945312,122.93103790283205,123.27849578857422,1250724.0,0.0045248582174455265,-1.5000137235707411,0.1111117888162389,60.97559538760381,75.29577006494664,0.4884997282339185,-3.5259144372390665,-11.65010369641908,-16.553475462060447,49.50514183950837,1.1118698120117188,7.059716239877389,2.345349121093747,-7.437368202962176,12.12806644514967,-2.5460095409342074,7.236707783121702,1.7229516845703188,53.3333577307477,-22.27531941412797,4.891358662027959,5,-0.13898468017578125,-6.7407073974609375,-16.365325927734375,-20.01364517211914,-5.4898529052734375,4,-0.03209461631435473,1.2500068617853664,122.8615493774414,-1.6086952370950958,122.65306854248048,1.4999954254764367,124.52935028076172,-0.03209461631435473
4433,2017-05-22,124.59883880615234,124.80731964111328,122.79205322265624,123.34799194335938,1370627.0,0.00957205035231179,1.416663998206812,8.999890212438931,60.39603153208002,72.71797076651674,-0.4942734370644075,-3.588671203158583,-12.497866484739006,-17.573128778144465,52.0115551253824,2.0152664184570455,6.405335547047287,2.6997550964355526,-5.032910765735835,10.43242095860694,-1.1665778346501412,6.566088027521246,0.38372569482422136,92.45277547038097,18.008986685328324,3.8663329310856973,5,-1.320343017578125,-7.922065734863281,-17.372955322265625,-21.02127456665039,-8.200035095214844,0,-0.04740653583133225,-1.5000137235707411,123.41748046875,1.2500068617853664,122.8615493774414,-1.6086952370950958,122.65306854248048,-0.04740653583133225
4434,2017-05-23,125.71070861816406,126.1276626586914,123.41748046875,124.59883880615234,1580200.0,0.008923596902387976,1.7857056035006684,0.8888936328537185,61.16504595653879,70.35540540846588,-1.6488042051697107,-3.5469622256175057,-13.301148231324618,-18.511857716130507,54.768018612275185,2.7101821899414062,5.879834518623454,2.963824844360346,-1.8789805968689706,7.806630285589662,0.5424221237456948,5.385227564974997,-4.5169677734375,91.54923697114114,18.17505703869135,2.4214027206146556,5,-2.050006866455078,-8.651729583740234,-18.484825134277344,-22.06365203857422,-11.466148376464844,1,-0.05417355448641192,1.416663998206812,124.59883880615234,-1.5000137235707411,123.41748046875,1.2500068617853664,122.8615493774414,-0.05417355448641192
4435,2017-05-24,125.15477752685548,125.919189453125,124.59883880615234,125.5717315673828,693527.0,-0.0044223049684428695,1.3750094349332693,-0.3750025731635933,53.92671541422692,67.7644263770654,-1.136086389769659,-2.466175319362307,-12.436726625018153,-17.78980861435842,54.25383177477977,1.3203506469726562,5.415002022095138,1.994417190551772,-2.0946061749764198,6.083440556079964,-0.05009449221232387,4.038928873315868,-3.86235824584962,80.28170756410663,9.851043883898825,2.0445116827640994,5,-1.4940757751464986,-8.095798492431655,-17.928894042968764,-21.299247741699233,-10.562759399414077,2,-0.03997778141774777,1.7857056035006684,125.71070861816406,1.416663998206812,124.59883880615234,-1.5000137235707411,123.41748046875,-0.03997778141774777
4436,2017-05-26,126.61410522460938,126.89207458496094,124.73782348632812,125.08528137207031,1192708.0,0.01166018370685662,1.0666632510411558,-3.6666483687400717,60.48781376039046,64.84674053287208,-2.2551860381568787,-3.4280722402886283,-13.597849845997985,-19.04399670530566,53.79504566474485,2.1542510986328125,4.710917900365317,3.0263702392578153,-0.5791703715638192,6.63191085007945,1.223599933846998,4.829140544668633,-5.224981076049801,93.2202948280418,23.19319836610049,1.802770305410816,5,-2.571197509765625,-9.172920227050781,-18.762794494628906,-22.133148193359375,-12.022087097167969,4,-0.0510427967377306,1.3750094349332693,125.15477752685548,1.7857056035006684,125.71070861816406,1.416663998206812,124.59883880615234,-0.0510427967377306
4437,2017-05-29,125.78020477294922,126.82257843017578,125.64122009277344,126.61410522460938,990729.0,-0.006586157602115894,-1.1249939959515558,-0.545452277105187,59.6154028863786,62.138683964603175,-1.4543959772186241,-2.1805530489324525,-12.471526994904224,-18.033243610922653,53.26207790721965,1.1813583374023438,4.018296401243603,1.8589088439941435,-1.1940313110301162,4.911848999018403,0.33243876648201365,3.3853789215062733,-4.1709626069335854,72.88136539399113,2.4785504935060203,1.5264700775121287,5,-1.7372970581054688,-8.339019775390625,-17.92889404296875,-21.12551498413086,-12.091575622558594,0,-0.0513812014281223,1.0666632510411558,126.61410522460938,1.3750094349332693,125.15477752685548,1.7857056035006684,125.71070861816406,-0.0513812014281223
4438,2017-05-30,125.919189453125,126.19715118408205,124.8768081665039,125.5717315673828,1148355.0,0.0011049805525971124,1.9231133031551317,-0.4166659042460898,54.09837639177778,59.76484064620445,-1.512797732763886,-1.9776106704591,-12.31268531070819,-17.990552827223638,52.37779451951919,1.3203430175781392,3.5331274566376862,1.716451644897461,-0.939058621575029,4.371961911369951,0.3886965116612231,3.0442067781336988,-4.0986339903515585,72.00003513225097,4.891609498627332,1.3277551332362434,5,-1.87628173828125,-8.478004455566406,-17.894149780273438,-20.986534118652344,-11.257675170898438,1,-0.06346579837716793,-1.1249939959515558,125.78020477294922,1.0666632510411558,126.61410522460938,1.3750094349332693,125.15477752685548,-0.06346579837716793
4439,2017-05-31,125.71070861816406,126.3361358642578,125.2242660522461,125.98867797851562,1461190.0,-0.0016556716721762843,1.2857165262943646,-0.8000087831012803,54.09834393620522,58.59779498745657,-1.250636154054689,-1.5301418977713297,-11.800419976832671,-17.614189097051735,51.21996261754702,1.1118698120117045,2.5983167674188934,1.3064445495605526,-1.1470890476609696,3.7599781467820748,0.07967775094978435,2.5332113481713208,-3.687292390503117,48.484757750874145,-15.020588054241493,1.2267667986107629,5,-1.6678009033203125,-8.130538940429688,-17.147106170654297,-20.778053283691406,-12.508522033691406,2,-0.07407407856963644,1.9231133031551317,125.919189453125,-1.1249939959515558,125.78020477294922,1.0666632510411558,126.61410522460938,-0.07407407856963644
4440,2017-06-01,126.54461669921876,126.89207458496094,125.71070861816406,125.78020477294922,1038523.0,0.006633548487803287,-1.6153651265507427,-2.7499862765549175,65.29411954650993,58.895271645745716,-1.6477553582891744,-2.157211631533599,-12.31234968437009,-18.275879835014265,49.95957954112373,1.181365966796875,1.7796678417520866,1.9388259887695511,-0.5231050979108147,4.400757075449917,0.7078604454293753,3.169791532109727,-4.326454137265813,83.87105913685335,15.576798598390013,1.2309655433401805,6,-1.7025527954101705,-8.894954681396499,-17.650928497314467,-21.12551879882814,-12.508529663085966,3,-0.09719936555464304,1.2857165262943646,125.71070861816406,1.9231133031551317,125.919189453125,-1.1249939959515558,125.78020477294922,-0.09719936555464304
4441,2017-06-02,127.86495971679688,128.28190612792972,127.03105926513672,127.17003631591795,1390041.0,0.010433814191530555,-1.5714375338190787,0.9090954457896278,62.89308002391872,59.10832549422515,-2.4403561795121647,-3.3539670947821776,-13.311135970451232,-19.397935659574443,48.667947575924444,1.7372894287109517,1.4612705023948536,3.0715408325195312,0.22586433038358678,5.917217334655476,1.648702581451559,4.4943790835875035,-5.459840673923608,87.75523007396082,22.501947553874928,1.4228382510679716,6,-2.3279800415039062,-5.8720626831054545,-13.359807968139648,-16.191600799560547,-13.342430114746094,4,-0.1038043700068666,-1.6153651265507427,126.54461669921876,1.2857165262943646,125.71070861816406,1.9231133031551317,125.919189453125,-0.1038043700068666
4442,2017-06-05,126.2666473388672,127.9344482421875,126.1276626586914,127.86495971679688,776517.0,-0.01250000298337961,1.0800052698607878,-2.299983531865772,57.80347261004224,58.82026339177652,-0.44185281185620795,-1.63131538500663,-11.369605627557164,-17.605288423707734,47.00600688136009,1.8067855834960938,1.4412887665344272,1.3411937713623132,-1.52140236342548,4.2037899061501065,-0.09010429603158343,2.77249183875621,-3.508921070890551,40.816422555471235,-23.072259542586117,1.4312980673938955,6,-0.41695404052734375,-3.3356094360351562,-11.761495590209975,-14.593288421630874,-12.578018188476577,0,-0.09246011878413218,-1.5714375338190787,127.86495971679688,-1.6153651265507427,126.54461669921876,1.2857165262943646,125.71070861816406,-0.09246011878413218
4443,2017-06-06,126.2666473388672,126.2666473388672,126.2666473388672,126.2666473388672,0.0,0.0,1.0,-0.0,57.30994264684838,58.39191857958869,-0.20159460062072299,-1.4483367797067217,-10.99466820029177,-17.420076463383367,45.964852615022515,0.0,1.4769586747384267,1.1778877258300895,-1.593535923048691,3.94931137470887,-0.20782409860930784,2.563599550269487,-3.177470279293374,34.0910395213228,-28.229852155284632,1.3857118244393938,6,0.17372512817382812,-2.9186592102050923,-11.761495590209975,-14.593288421630874,-10.562759399414077,1,-0.09961473162996415,1.0800052698607878,126.2666473388672,-1.5714375338190787,127.86495971679688,-1.6153651265507427,126.54461669921876,-0.09961473162996415
4444,2017-06-07,127.3785171508789,128.07344055175778,125.2242660522461,125.78020477294922,2091192.0,0.00880572847576877,-1.1025645356529363,100.0,71.25000857721213,60.31672893103149,-1.1756371850247689,-2.490884051394346,-11.76023626587741,-18.410511634166426,44.91034520583271,2.8491744995116903,1.5585814886753582,2.1646720886230497,-0.7864699462231499,5.115814123469249,0.6891010711999428,3.6402431060461566,-3.9777763472037293,70.45469856850855,1.1064705413758702,1.4755710174231018,6,-0.8686523437499858,-3.648323059082017,-12.87336540222168,-15.705158233642578,-11.883102416992188,2,-0.0998363236839156,1.0,126.2666473388672,1.0800052698607878,126.2666473388672,-1.5714375338190787,127.86495971679688,-0.0998363236839156
4445,2017-06-08,126.89207458496094,128.35139465332028,126.89207458496094,127.51750183105469,1265371.0,-0.0038188744601397318,-3.666634136820442,-0.3913047629049042,67.68292315550528,61.11618553048869,-0.4658300517358924,-1.928160325170694,-10.905841992608487,-17.825312351674313,43.824513132336286,1.4593200683593466,1.5708464894152883,1.567042541503909,-1.464042339357519,4.598127422365351,0.05150010107318792,3.0825849819346303,-3.19846386183049,53.33354477784956,-18.912119864446943,1.5155424404307185,6,-0.27797317504884234,-2.119506835937514,-12.386922836303711,-15.21871566772461,-11.188186645507812,3,-0.1078860759843766,-1.1025645356529363,127.3785171508789,1.0,126.2666473388672,1.0800052698607878,126.2666473388672,-0.1078860759843766
4446,2017-06-09,126.89207458496094,127.51750183105469,125.64122009277344,126.68359375,1667243.0,0.0,1.571419609155261,-0.3333414657948668,66.025648243809,61.82843501464763,-0.4718763524738705,-1.703535180275992,-10.537024660887027,-17.71223802487708,43.02632866859767,1.87628173828125,1.4899195275980333,1.368990707397458,-1.5176548668165424,4.255636281611444,-0.07433207970953504,2.8123134945044512,-2.8258411474153036,53.33354477784956,-20.424336728695998,1.4433227871069962,6,-0.27797317504884234,-2.119506835937514,-12.213190078735352,-15.04498291015625,-21.611961364746094,4,-0.1013143459973962,-3.666634136820442,126.89207458496094,-1.1025645356529363,127.3785171508789,1.0,126.2666473388672,-0.1013143459973962
4447,2017-06-12,125.84969329833984,126.89207458496094,125.29376220703124,126.4751205444336,943342.0,-0.008214707577526181,1.190466232394754,-2.9999268096318525,55.84415769587227,62.02241071510257,0.6497238777052843,-0.6276572541196401,-9.09000944131931,-16.55060003141739,42.065880848047655,1.5983123779297017,1.564911444531063,0.28491439819336506,-2.5949610637859166,3.1647898601726467,-1.1550233327962758,1.724852129183006,-1.440646963532231,20.00004879488843,-49.27006029346772,1.4399377309896426,6,0.9381370544433452,-1.0771255493164205,-10.788606643676758,-13.620399475097656,-23.21026611328125,0,-0.09000549305620342,1.571419609155261,126.89207458496094,-3.666634136820442,126.89207458496094,-1.1025645356529363,127.3785171508789,-0.09000549305620342
4448,2017-06-13,127.58699035644531,128.35139465332028,125.5717315673828,125.71070861816406,1336046.0,0.013804539467466403,-1.5806488171128583,-3.0,58.282211068273526,62.48728484088794,-0.9232007621416614,-2.2273916870799866,-10.416545233493252,-18.165094468197026,41.14652714112675,2.779663085937486,1.455718956888731,1.8623802185058622,-1.0967862643415742,4.821546701353299,0.3827969770821369,3.3419634599295875,-2.8625561561566855,75.55571278352949,8.72769645534089,1.4795832414237182,6,-0.7991600036621236,-2.814422607421889,-12.108949661254883,-14.697521209716797,-25.086547851562514,1,-0.1089324324308163,1.190466232394754,125.84969329833984,1.571419609155261,126.89207458496094,-3.666634136820442,126.89207458496094,-0.1089324324308163
4449,2017-06-14,120.7072982788086,128.14292907714844,118.3445816040039,127.51750183105469,6356977.0,-0.0539215797662177,1.4310326061752126,-3.629627370612537,37.40157956797012,59.3881137321613,5.7799422744397475,4.586428968264059,-3.18412377399585,-11.182495080492643,39.16090226551239,9.798347473144531,1.2460415840576218,-4.826209259033206,-8.514270592238546,-1.1381479258278802,-6.670239925635869,-2.982178592430543,7.64409637451169,23.61108040252734,-39.80018708474245,1.8440306666026662,6,2.6406898498535014,2.6406898498535014,-5.194511413574219,-7.678844451904297,-19.3187255859375,2,-0.04145076901480005,-1.5806488171128583,127.58699035644531,1.190466232394754,125.84969329833984,1.571419609155261,126.89207458496094,-0.04145076901480005
4450,2017-06-15,121.26323699951172,121.26323699951172,119.38695526123048,120.08187103271484,2060774.0,0.004605676115946311,2.1764614708997203,-0.17346999362555693,34.02492329628927,56.18054076242469,4.912675619920648,4.132926130756601,-3.429607386069762,-11.646783322661037,37.93030840970366,1.8762817382812358,1.1309660167920867,-4.200778961181641,-8.159785560840874,-0.24177236152239345,-6.180282261011257,-2.221275661352024,7.088157653808565,29.16668255041701,-29.2150962862416,1.9795032998296236,6,2.0847511291503764,2.0847511291503764,-3.8567981719970703,-7.539863586425781,-20.778060913085938,3,-0.04756447550256493,1.4310326061752126,120.7072982788086,-1.5806488171128583,127.58699035644531,1.190466232394754,125.84969329833984,-0.04756447550256493
4451,2017-06-16,123.13951110839844,123.2090072631836,121.12425231933594,121.19374084472656,2873553.0,0.015472736464178904,-1.0000073192510943,1.647051225749787,42.578120141815546,54.48883493262172,2.5653825120516416,2.401679284824027,-4.913456325557263,-13.38849753184327,37.40688975944534,2.0847549438476562,1.066104728601772,-2.3384029388427763,-6.26072395745291,1.5839180797673578,-4.29956344814785,-0.37724242953770215,5.011747283935506,47.91664919454151,-8.274490534310651,1.961160509305069,6,0.20847702026365766,0.20847702026365766,-5.264001846313477,-9.033931732177734,-23.488235473632812,4,-0.06038373144424625,2.1764614708997203,121.26323699951172,1.4310326061752126,120.7072982788086,-1.5806488171128583,127.58699035644531,-0.06038373144424625
4452,2017-06-19,119.4564437866211,122.93103790283205,119.31746673583984,121.47171020507812,3427795.0,-0.029909712070686822,-2.1515252331349495,-1.035716526294327,34.85341833164,51.993665564265235,5.789678337186729,6.084748549295213,-0.8413066474335267,-9.598688189278974,36.53057953901106,3.8220443725585938,0.6695909914473361,-5.823418426513669,-10.5094578789207,-1.1373789741066247,-8.166438152717191,-3.480398700310147,8.498681069946244,11.111051811776829,-41.30076336587646,2.3430197262035204,6,3.8915443420410014,3.8915443420410014,-1.3724594116210938,-5.350864410400391,-20.43059539794922,0,-0.11867363632328365,-1.0000073192510943,123.13951110839844,2.1764614708997203,121.26323699951172,1.4310326061752126,120.7072982788086,-0.11867363632328365
4453,2017-06-20,118.6920394897461,120.29035186767578,118.20559692382812,119.52593994140624,2035239.0,-0.006399021037662989,-1.3076949062364085,0.41379166745536783,33.96827012254818,47.851250180413686,5.997312388258436,6.728936833314776,0.3314818246601732,-8.749766225322702,35.51710700634663,2.0847549438476562,0.15823432892183575,-6.292482757568365,-11.826990556839604,-0.757974958297126,-9.059736657203985,-3.5252288579327455,9.070874501769978,4.895102210661602,-46.030072842831174,2.7672538996356213,6,4.586456298828111,4.586456298828111,-0.38220787048339844,-4.551715850830078,-18.762794494628892,1,-0.1352459050640401,-2.1515252331349495,119.4564437866211,-1.0000073192510943,123.13951110839844,2.1764614708997203,121.26323699951172,-0.1352459050640401
4454,2017-06-21,118.9005126953125,119.24797058105469,117.37168884277344,118.76152801513672,1610429.0,0.001756421125314045,3.50001372357069,-0.1666681915078573,32.02613394183362,43.88938471222795,4.983871664736583,6.307489402695893,0.5220730399409064,-8.757364017553698,34.21484048285169,1.87628173828125,-0.2146394240047016,-5.743499755859375,-11.893640120781924,0.40664060906318866,-8.81856993832065,-2.6684295733981003,8.480108613496057,26.19051664534073,-19.717614769960242,3.075070182461279,6,3.961029052734361,3.961029052734361,0.10423660278320312,-4.273746490478516,-20.222122192382812,2,-0.1379310300575033,-1.3076949062364085,118.6920394897461,-2.1515252331349495,119.4564437866211,-1.0000073192510943,123.13951110839844,-0.1379310300575033
4455,2017-06-22,120.1513671875,120.22085571289062,118.9005126953125,118.9005126953125,1321722.0,0.010520177447786772,-1.1111056894700888,8.999945106219466,31.80327939664629,40.08689928476542,2.9908094436528643,4.914543806094727,-0.3405583547108222,-9.762523330388518,32.71040193436795,1.320343017578125,-0.5876486116135737,-4.242474746704104,-10.704287278244095,2.2193377848358864,-7.473381012474107,-1.011568480934102,6.628718173346456,47.61909740965013,6.715000371150332,3.2309062657699967,6,2.710174560546861,2.710174560546861,-0.9555168151855469,-5.455112457275391,-22.862815856933594,3,-0.15615964207339372,3.50001372357069,118.9005126953125,-1.3076949062364085,118.6920394897461,-2.1515252331349495,119.4564437866211,-0.15615964207339372
4456,2017-06-23,120.1513671875,120.1513671875,120.1513671875,120.1513671875,0.0,0.0,1.0,0.0,34.39716450113637,37.70390004090588,2.161378153643753,4.643627882886463,-0.016019680444031792,-9.503237981575822,30.886312901163322,0.0,-1.2788536236984385,-3.919337844848627,-10.557616385436376,2.7189406957391213,-7.238477115142501,-0.6001985745547529,6.0642143822620795,50.00006861769638,8.709594269555346,3.319139270293875,6,2.710174560546861,2.710174560546861,-0.41695404052734375,-5.455112457275391,-22.7238311767578,4,-0.16367846293737554,-1.1111056894700888,120.1513671875,3.50001372357069,118.9005126953125,-1.3076949062364085,118.6920394897461,-0.16367846293737554
4457,2017-06-26,119.31746673583984,120.4988250732422,118.55305480957031,118.6920394897461,1425243.0,-0.006940415836956926,-3.307676716493571,100.0,32.99320096240341,34.89401002914253,2.202896405159592,5.23703679481585,1.1618236195698302,-8.421145589890912,29.154317505945215,1.9457702636718892,-1.9731939944814627,-4.43010139465332,-11.341564949159249,2.4813621598526225,-7.885833171906285,-0.974369617400356,6.3674812703029176,62.222357763247494,19.19414807138906,3.4557317772529683,6,3.4398422241210938,3.544075012207017,0.5385570526123047,-4.621212005615234,-21.125518798828125,0,-0.16482239892516093,1.0,120.1513671875,-1.1111056894700888,120.1513671875,3.50001372357069,118.9005126953125,-0.16482239892516093
4458,2017-06-27,117.92762756347656,119.17848205566406,117.58016967773438,119.17848205566406,1155112.0,-0.011648245729523277,1.5555528447350444,-2.0,27.181205704721606,33.75841293322603,2.3227211581049687,6.321581341820718,2.857423315615108,-6.788676630893377,27.939126396044383,1.7372970581054688,-2.7347798508769614,-5.42036247253418,-12.716534160450891,1.8758092153825316,-9.068448316492535,-1.772276628575824,7.258524892864045,17.777886210598144,-20.881304091610073,3.6480858439583557,6,2.362720489501953,4.933914184570298,2.050006866455078,-3.231372833251953,-20.083137512207045,1,-0.16028287488977488,-3.307676716493571,119.31746673583984,1.0,120.1513671875,-1.1111056894700888,120.1513671875,-0.16028287488977488
4459,2017-06-28,116.3988037109375,117.649658203125,116.05134582519531,117.649658203125,1250050.0,-0.01296408555082773,1.5555528447350444,1.0,25.878587413274218,32.85326450177991,3.549367336327876,7.501623378309233,4.680546744736077,-5.018101890588923,26.779248788607006,1.87628173828125,-3.388348753871071,-6.483591079711914,-14.313832710788603,1.3466505513647746,-10.398711895250258,-2.5684702641735697,8.318480928589082,7.81246783545474,-27.79294703310225,3.915120815538345,6,3.231372833251953,5.802566528320298,3.5788307189941406,-1.7025489807128906,-18.345840454101562,2,-0.1414925084343691,1.5555528447350444,117.92762756347656,-3.307676716493571,119.31746673583984,1.0,120.1513671875,-0.1414925084343691
4460,2017-06-29,114.24456024169922,116.67677307128906,114.0360870361328,116.32931518554688,1393884.0,-0.01850743650757858,-1.1111121276718903,1.6666646335512834,23.546508937379457,30.738641034620347,5.144287792156788,9.156593123871133,7.110125112966074,-2.644385530417935,25.586490437361974,2.640686035156264,-4.348580858533381,-8.022831726074216,-16.543654468033736,0.49799101588529027,-12.283243097053969,-3.762420355094463,9.779449292680866,3.2257721784382354,-28.89221876199788,4.260411370979756,6,4.239002227783203,6.949180603027315,6.1152801513671875,0.8339004516601562,-15.983123779296875,3,-0.1362530496492549,1.5555528447350444,116.3988037109375,1.5555528447350444,117.92762756347656,-3.307676716493571,119.31746673583984,-0.1362530496492549
4461,2017-06-30,114.5920181274414,115.6343994140625,114.10557556152344,114.24456024169922,1273995.0,0.0030413516845537725,-3.888894310529911,-0.1666660567313076,25.748500435209067,29.726983490572465,3.863108647143264,8.183339060170638,7.032034529313165,-2.7559164635242297,23.95107901439116,1.5288238525390625,-4.457271719383442,-7.0117267608642635,-15.761355876754067,1.7379023550255397,-11.386541318809165,-2.636912202919362,8.433199157113947,8.602098493183858,-24.013993406605373,4.3748145579449,6,2.6754379272460938,6.601722717285128,5.767822265625,0.48644256591796875,-16.886512756347642,4,-0.15100062883639298,-1.1111121276718903,114.24456024169922,1.5555528447350444,116.3988037109375,1.5555528447350444,117.92762756347656,-0.15100062883639298
4462,2017-07-03,114.5920181274414,115.6343994140625,114.10557556152344,114.66151428222656,998806.0,0.0,-1.933329429761321,-0.2000131746519696,19.74109123984502,28.14618583693878,3.464896030949845,7.656407926571546,7.315916755956181,-2.530909468219079,22.842836478989327,1.5288238525390625,-4.579096181125323,-6.427995300292963,-15.42212028866976,2.5661296880838194,-10.925057794481361,-1.9309328061045647,7.5342861322716885,10.810742644179088,-15.697392203287583,4.497062494188392,7,2.6754379272460938,6.601722717285128,6.150028228759766,0.8686485290527344,-14.593284606933608,0,-0.1497877635561845,-3.888894310529911,114.5920181274414,-1.1111121276718903,114.24456024169922,1.5555528447350444,116.3988037109375,-0.1497877635561845
4463,2017-07-04,113.68862915039062,114.0360870361328,113.06320190429688,113.96659088134766,1373293.0,-0.007883524453213608,3.666630070813227,3.9996706553957626,27.354260752006596,27.62708881584689,4.005091440718601,7.978215214613726,8.570232033944421,-1.4387699354751646,21.775081106452692,1.5288162231445312,-5.078232569573203,-6.702483367919925,-15.908425972715321,2.5034592368754716,-11.305454670317616,-2.0995120655222337,7.628653386964444,13.636393881122371,-12.691342529954197,4.6029713023976955,7,3.0923843383789062,7.0186691284179545,7.053417205810547,1.7720375061035156,-13.272941589355469,1,-0.1363081016033666,-1.933329429761321,114.5920181274414,-3.888894310529911,114.5920181274414,-1.1111121276718903,114.24456024169922,-0.1363081016033666
4464,2017-07-05,114.66151428222656,114.9394760131836,112.85472106933594,113.68862915039062,921219.0,0.008557453274847582,1.7272935962951135,-3.5000686191090495,29.257623707408413,27.34423818370935,2.6459157849338766,6.328205266728602,7.944410913590559,-2.2286460116481237,19.975337841739687,2.0847549438476562,-5.0831049278695275,-5.093748092651367,-14.020088956136902,3.832592770834154,-9.556918524394135,-0.6305776609085996,5.665278579161523,47.27285792991113,20.42417338354758,4.463170431742763,7,2.0152587890625,5.941543579101548,6.080532073974609,0.7991523742675781,-15.983123779296875,2,-0.14666668529742077,3.666630070813227,113.68862915039062,-1.933329429761321,114.5920181274414,-3.888894310529911,114.5920181274414,-0.14666668529742077
4465,2017-07-06,113.20218658447266,114.9394760131836,112.78523254394531,114.66151428222656,1194045.0,-0.012727266920284475,1.1379404337801873,-1.5,17.937217743980213,25.515355210691997,3.3702569015688226,7.07191533815228,9.478889142706535,-0.5940467671425012,18.012090989705104,2.1542434692382812,-5.049806436203298,-5.868581390380854,-14.587779541253852,2.8506167604921444,-10.22818046581736,-1.5089823149443475,6.078516226028128,14.634244308414068,-9.155005050360394,4.359599075436499,7,3.4398422241210938,7.366127014160142,7.609352111816406,2.2584800720214844,-14.66278076171875,3,-0.13382447622893057,1.7272935962951135,114.66151428222656,3.666630070813227,113.68862915039062,-1.933329429761321,114.5920181274414,-0.13382447622893057
4466,2017-07-07,114.0360870361328,114.10557556152344,112.64624786376952,113.82760620117188,930047.0,0.007366469472194215,7.400026349304021,-0.14286087715720205,28.571428571428484,25.024047167250338,1.763087228540229,5.507885595301644,8.693293876847548,-1.2493759129236395,16.81584932487679,1.4593276977539205,-4.990971783351583,-4.391881561279305,-12.5614957652094,3.77773264265079,-8.47668866324436,-0.3070744593142507,4.205340531719116,46.51166947094802,20.246321122757774,4.084807101965049,7,1.8762779235839986,6.462734222412095,7.209775924682631,1.4245796203613423,-13.550910949707017,4,-0.13833033896307045,1.1379404337801873,113.20218658447266,1.7272935962951135,114.66151428222656,3.666630070813227,113.68862915039062,-0.13833033896307045
4467,2017-07-10,114.52252960205078,115.21744537353516,114.0360870361328,114.66151428222656,1047795.0,0.004265689735248879,-1.1249939959515272,-0.6666544682720208,33.1460556343675,25.686808270544326,0.5866469426180174,4.3524839431978535,8.228200990418514,-1.544838541211277,15.57545412012329,1.181358337402358,-5.03456744833538,-3.339080810546875,-10.889369149203006,4.211207528109256,-7.1142249798749475,0.4360633587811975,2.7117656190662984,72.97306920821825,42.18674676854927,3.775144169328066,7,0.6254234313964844,5.976291656494112,9.242408752441406,1.6330528259277486,-14.106842041015625,0,-0.1468446801637524,7.400026349304021,114.0360870361328,1.1379404337801873,113.20218658447266,1.7272935962951135,114.66151428222656,-0.1468446801637524
4468,2017-07-11,113.68862915039062,115.35643005371094,112.29878997802734,114.5920181274414,1182780.0,-0.00728154062399633,1.5142866105177308,6.499917659329198,29.946526575845596,26.138801510830035,0.8448562155555521,4.312891071624676,9.036116526777334,-0.5217588427000521,14.006334187576552,3.0576400756835938,-5.234362913438929,-3.478063201904291,-9.701196476640533,2.7450700728319504,-6.589629839272405,-0.3664965645361775,2.7198175464038883,45.45463618874619,13.50505680921033,3.111566637368118,7,0.7991523742675781,6.636463165283189,10.701736450195327,2.466953277587905,-13.82888031005858,1,-0.12041569796547935,-1.1249939959515272,114.52252960205078,7.400026349304021,114.0360870361328,1.1379404337801873,113.20218658447266,-0.12041569796547935
4469,2017-07-12,115.70388793945312,115.70388793945312,113.82760620117188,113.96659088134766,950799.0,0.017726124451695746,1.160001053967529,-1.9230886165747536,33.8383603146826,27.282340552752608,-1.4296898902354656,2.0064412478202485,6.972949273327515,-2.3330896346681698,15.20061113260567,2.0152587890625,-5.307978560963477,-1.2126338958740206,-7.235525184581292,4.81025739283325,-4.224079540227649,1.7988117484796078,-3.4050979614257812,100.0,67.13953854968968,3.011445644353632,7,-1.7025489807128906,4.621204376220689,9.190292358398438,0.45169448852540484,-15.218711853027344,2,-0.13213212322146128,1.5142866105177308,113.68862915039062,-1.1249939959515272,114.52252960205078,7.400026349304021,114.0360870361328,-0.13213212322146128
4470,2017-07-13,115.49541473388672,116.05134582519531,114.86998748779295,116.05134582519531,888236.0,-0.0018017821983259408,3.2500171545418874,-0.3199977164036871,33.333315126286806,28.125097740650133,-1.1455950096785443,1.855795614439046,7.103220551925688,-1.9231590989018486,16.39392538669248,1.181358337402358,-5.149619664070457,-1.1327159881591768,-6.822402252747324,4.55697027642897,-3.9775591204532503,1.7121271441348966,-3.196624755859375,85.18526801598031,52.2418081125101,2.8448431322940766,7,-1.3203468322753906,4.829677581787095,9.624614715576186,0.6601676940918111,-16.330581665039062,3,-0.14560772191437366,1.160001053967529,115.70388793945312,1.5142866105177308,113.68862915039062,-1.1249939959515272,114.52252960205078,-0.14560772191437366
4471,2017-07-14,115.70388793945312,116.1903305053711,114.31404876708984,115.98185729980469,1494466.0,0.0018050344773146154,4.400026349303939,0.5000068618167346,36.45830295565517,29.982565709073484,-1.3184079349756672,1.1190777555687248,6.76582927359496,-1.9269174781428404,17.549916479889582,1.87628173828125,-4.812498055718734,-0.5524616241455078,-5.352927436844311,4.2480041885532955,-2.9526945304949095,1.8477712822038939,-3.254995727539068,87.5,55.85345814738682,2.400232906349399,7,-1.4593276977539062,4.621204376220689,9.989446640014634,0.4864387512206889,-16.330581665039062,4,-0.1483483608232875,3.2500171545418874,115.49541473388672,1.160001053967529,115.70388793945312,1.5142866105177308,113.68862915039062,-0.1483483608232875
4472,2017-07-17,105.28011322021484,113.27167510986328,104.23773956298828,109.65809631347656,6822057.0,-0.09009009900076093,-1.7957024282154168,15.749876488993797,21.73910375111707,29.358659375641313,8.544062998696575,10.989794968160354,16.95258463278536,8.625283240644379,19.784367991219224,11.466148376464844,-4.43318694099267,-10.267419815063477,-16.910976026721386,-3.6238636034055673,-13.589197920892431,-6.945641709234522,10.91021728515625,8.720901286183896,-23.66042969022528,3.3217781058289537,7,4.933921813964844,11.014453887939439,20.413221359252915,10.91021347045897,-5.0728988647460795,0,-0.04554456665295825,4.400026349303939,115.70388793945312,3.2500171545418874,115.49541473388672,1.160001053967529,115.70388793945312,-0.04554456665295825
4473,2017-07-18,102.6394271850586,105.97503662109376,102.2919692993164,105.28011322021484,3442285.0,-0.02508247715912615,-1.2083375266466083,0.6031741052679274,20.710039182796862,28.408927761795585,10.563454236626669,13.034482072046501,19.340841953907272,11.371466986576792,21.86348986277164,3.683067321777358,-4.244799046742301,-12.105475234985349,-20.73220168139946,-3.478748788571238,-16.41883845819241,-7.792112011778286,13.5509033203125,2.49999176586964,-31.626388017876604,4.313363223207059,7,6.601722717285156,12.682254791259751,23.140771865844712,13.55089950561522,-2.9881515502929688,1,-0.02166554982827451,-1.7957024282154168,105.28011322021484,4.400026349303939,115.70388793945312,3.2500171545418874,115.49541473388672,-0.02166554982827451
4474,2017-07-19,102.5004425048828,103.47332763671876,101.31908416748048,102.98688507080078,2365037.0,-0.0013541061557680312,1.9523779649408397,0.18421067837744673,22.653697651059517,28.932981084804393,9.829674367837953,12.523925998431707,19.160090950029215,11.608445121195118,23.830025435778325,2.1542434692382812,-3.9770293532499466,-11.42445640563966,-21.400285408020338,-1.4486274032589819,-16.41237090682999,-6.436541904449328,13.133953552246112,7.943909411226143,-28.8481534205904,4.987914501190338,7,6.254264831542983,12.230564117431655,23.279756546020508,13.689884185791016,1.204704284667983,2,-0.02576275379908688,-1.2083375266466083,102.6394271850586,-1.7957024282154168,105.28011322021484,4.400026349303939,115.70388793945312,-0.02576275379908688
4475,2017-07-20,101.3885726928711,102.98688507080078,101.24958801269531,102.5004425048828,1927295.0,-0.0108474635312793,-1.4999972552959064,2.285716526294231,20.31247855694042,28.015319972083496,10.157750406848152,12.81509841608758,19.939433539209347,12.813947301457404,26.283734651686576,1.7372970581054688,-4.069853908603221,-11.598186492919922,-22.58617012405844,-0.6102028617814028,-17.09217830848918,-6.104194677350662,13.386904650878904,0.9302394458904168,-37.79894814480271,5.493991815569263,7,7.331386566162109,10.84072494506836,21.959415435791,14.80175399780272,2.5376968383789062,3,-0.008910240892550103,1.9523779649408397,102.5004425048828,-1.2083375266466083,102.6394271850586,-1.7957024282154168,105.28011322021484,-0.008910240892550103
4476,2017-07-21,100.48517608642578,101.87501525878906,99.7902603149414,101.3885726928711,1583717.0,-0.008910240892550103,1.2222195114017111,0.8125021443030261,19.519495856722443,26.501257774567385,9.987050776706923,12.827271357952753,20.548956229820988,13.803344920575825,28.938421664956287,2.0847549438476562,-4.3316329874463975,-11.518273544311526,-23.297961627683435,0.26141453906038237,-17.408117585997488,-5.628429502625565,13.208230110839835,5.154620505750874,-35.573249437329096,5.889844041685957,7,7.505119323730469,11.014457702636719,22.862812042236314,15.705150604248033,3.9570388793945312,4,-0.013139679592565123,-1.4999972552959064,101.3885726928711,1.9523779649408397,102.5004425048828,-1.2083375266466083,102.6394271850586,-0.013139679592565123
4477,2017-07-24,99.65127563476562,100.76314544677734,99.09534454345705,100.48517608642578,1446918.0,-0.008298741009747812,1.3999912169468804,0.923072375643949,19.578286758126154,25.349231128154113,9.487315749330946,12.766850327377227,21.006025560617218,14.677106045258,31.221810185148378,1.6678009033202983,-4.349081187703973,-11.368864440917974,-23.840798376667863,1.1030694948319137,-17.60483140879292,-5.13289747304303,12.651815974267578,8.080755432582537,-34.583824135895114,6.235966967874945,7,7.9915618896484375,11.36191558837892,23.69671249389647,16.53905105590819,4.569816589355469,0,-0.0027894209941712322,1.2222195114017111,100.48517608642578,-1.4999972552959064,101.3885726928711,1.9523779649408397,102.5004425048828,-0.0027894209941712322
4478,2017-07-25,99.02584838867188,100.06822967529295,98.81737518310548,99.581787109375,2105359.0,-0.00627615895641942,-1.5714330525886708,0.6666727660314178,15.596302245190131,23.322335787099394,8.732402085929294,12.546882342520945,21.259747199422918,15.333613897137553,33.32973133441614,1.2508544921874716,-4.782062863753524,-11.049202728271482,-24.165236976028368,2.0668315194854046,-17.607219852149925,-4.4911856043930385,11.692313572492182,4.47756302589828,-36.050713727491186,6.558017123878441,7,8.478004455566406,10.632251739501967,24.32213973999022,17.16447830200194,5.784896850585923,1,0.01192987473492857,1.3999912169468804,99.65127563476562,1.2222195114017111,100.48517608642578,-1.4999972552959064,101.3885726928711,0.01192987473492857
4479,2017-07-26,99.9292449951172,99.9987335205078,98.1224594116211,99.02584838867188,1769688.0,0.0091228363214777,2.600002927700509,-1.6249931382774587,20.062679202048244,21.847820684406223,5.985494084524603,10.90549431947035,19.98299819162439,14.456880350268207,35.12310120873726,1.8762741088867045,-5.386601478581667,-9.322328186035136,-22.82889111413965,4.184234742069378,-16.075609650087387,-2.569046721982886,9.122806817118658,37.14283473705702,-6.385709594307755,6.7532814640522565,7,7.227149963378892,9.381397247314439,23.349250793457003,16.261081695556612,8.861656188964844,2,-0.0027816617684358613,-1.5714330525886708,99.02584838867188,1.3999912169468804,99.65127563476562,1.2222195114017111,100.48517608642578,-0.0027816617684358613
4480,2017-07-27,98.67839050292969,100.20721435546876,98.67839050292969,99.44280242919922,1423353.0,-0.012517401609995482,-3.0000000000000373,-0.8461531965205509,15.999986487582191,19.57467441017589,5.140573313502131,11.521067957989544,20.898754948877965,15.721847021092003,36.42494723152702,1.5288238525390767,-5.9817787371896145,-9.79487419128418,-23.87192823615112,4.282179853582761,-16.83340121371765,-2.7563471688507093,8.624926525207812,14.81473198401968,-27.165916854499905,7.038527022433473,7,7.0186767578125,10.632251739501953,24.183151245117173,17.511936187744126,9.375450134277358,3,0.05094080133453183,2.600002927700509,99.9292449951172,-1.5714330525886708,99.02584838867188,1.3999912169468804,99.65127563476562,0.05094080133453183
4481,2017-07-28,97.2885513305664,98.67839050292969,97.080078125,98.67839050292969,1549405.0,-0.014084534266111892,1.299996157414269,1.8181809108420748,13.313595244668974,18.638506798348327,4.071667000044599,12.172181889935004,21.923716355605094,17.138941908057404,37.873964525407764,1.5983123779296875,-6.916402956860949,-10.319540023803711,-24.930023365754806,4.290943318147384,-17.62478169477926,-3.0142983528281633,8.54582847892847,5.660314823292532,-31.06159064351492,7.30524167097555,7,4.239006042480469,11.500900268554688,25.572990417480455,18.901775360107408,9.291152954101548,4,0.06822712549321452,-3.0000000000000373,98.67839050292969,2.600002927700509,99.9292449951172,-1.5714330525886708,99.02584838867188,0.06822712549321452
4482,2017-07-31,97.4275360107422,98.3309326171875,96.5241470336914,97.56652069091795,2266881.0,0.0014285820713226816,1.1666582800784984,0.10000054894079824,14.32925665909984,17.929530962381993,3.019149937207942,11.258577243071827,21.39602387215804,17.037174593250526,39.42690898354908,1.8067855834960938,-7.951058479222496,-9.322331237792952,-24.219184053932025,5.574521578346122,-16.77075764586249,-1.8739048297234149,6.831069495543602,24.52816899949692,-10.631025283019781,7.448426408069534,7,2.5712013244628764,11.083950042724595,25.43400573730466,19.83991622924802,8.93105316162108,0,0.07199893625868437,1.299996157414269,97.2885513305664,-3.0000000000000373,98.67839050292969,2.600002927700509,99.9292449951172,0.07199893625868437
4483,2017-08-01,98.19194793701172,98.26143646240234,97.35804748535156,97.4275360107422,1021184.0,0.00784595359350182,1.0,-5.499972553110755,9.354851847720084,16.45188142867761,1.7405562584893914,9.774826589216673,20.20568782625827,16.312583699395432,40.776175431567985,0.9033889770507812,-9.193149774242855,-7.783085250854498,-22.772107710835215,7.205937209126219,-15.27759648084485,-0.2885740208641465,4.519765874755208,45.282932882027055,17.56865014761445,7.494511229990356,8,1.563568115234375,9.659366607666016,24.617477416992188,19.735675811767564,7.134742736816406,1,0.06140161605691907,1.1666582800784984,97.4275360107422,1.299996157414269,97.2885513305664,-3.0000000000000373,98.67839050292969,0.06140161605691907
4484,2017-08-02,97.84449005126952,98.3309326171875,97.4275360107422,98.26143646240234,1093279.0,-0.0035385578251801997,2.2499862765548153,-0.5454472867366271,9.29488442666566,15.227704303091523,1.5177166166786833,9.27324061410755,20.078558097428683,16.67605466911752,42.64383884663305,0.9033966064452983,-9.200635831429977,-7.289691925048842,-22.112834823884853,7.533450973787168,-14.701263374466848,0.12187952436916305,3.629710404882303,35.84900579392466,14.768075639760102,7.4115714494180045,8,1.3550910949707173,9.242412567138686,23.73145484924318,20.326354980468736,9.54598999023439,2,0.07119721493093811,1.0,98.19194793701172,1.1666582800784984,97.4275360107422,1.299996157414269,97.2885513305664,0.07119721493093811
4485,2017-08-03,98.05296325683594,98.74788665771484,97.2885513305664,97.84449005126952,1646625.0,0.0021306586140639183,-1.2105269240325665,-0.500000000000017,9.294884426665732,14.091636366418557,0.8787371297290605,8.29702644634412,19.406056848283868,16.484969377042404,44.49510640729402,1.4593353271484375,-8.963275309198664,-6.323757553100592,-20.958053590841644,8.31053848464046,-13.640905571971118,0.9933904657699344,2.4312265148238055,68.74978556969843,53.75420980022566,7.317148018870527,8,0.5906829833984375,8.547496795654297,22.862810134887695,20.117881774902315,8.453033447265625,3,0.10951161056825587,2.2499862765548153,97.84449005126952,1.0,98.19194793701172,1.1666582800784984,97.4275360107422,0.10951161056825587
4486,2017-08-04,98.26143646240234,98.40042114257812,97.56652069091795,98.05296325683594,964932.0,0.0021261285599327717,2.4285669474114044,0.9999999999999318,19.393941813517017,14.07115359479532,0.3594544844658003,7.2161366304609516,18.679365131775526,16.278629136810252,46.402942433419334,0.8339004516601705,-8.851963641347922,-5.326551818847662,-19.46067487502785,8.807571237332525,-12.393613346937755,1.7405097092424313,1.4307447616637319,78.12467835454764,59.76038745244209,7.067061528090096,8,0.10424423217773438,8.095802307128906,21.577215194702134,19.90940856933591,11.929893493652344,4,0.09965663567875427,-1.2105269240325665,98.05296325683594,2.2499862765548153,97.84449005126952,1.0,98.19194793701172,0.09965663567875427
4487,2017-08-07,97.70550537109376,98.46991729736328,97.56652069091795,98.1224594116211,984897.0,-0.005657673155646359,-1.5999890212438277,-2.000036596523262,23.703704908513984,14.971976112942414,0.6820802174374023,6.79601522721579,18.726816418160652,16.83237248012402,48.99204539126086,0.9033966064453267,-8.595011809781738,-5.041631698608384,-18.417356845992018,8.33409344877525,-11.729494272300201,1.6462308750834325,1.3530690148973719,28.571503257040465,7.861731622994331,6.687862573691816,8,0.6601753234863139,8.651733398437486,21.525093078613253,20.46533966064449,12.854354858398438,0,0.09082598651804963,2.4285669474114044,98.26143646240234,-1.2105269240325665,98.05296325683594,2.2499862765548153,97.84449005126952,0.09082598651804963
4488,2017-08-08,99.9987335205078,100.55467224121094,97.35804748535156,97.7750015258789,1819821.0,0.02347081815609231,-1.0909097714155964,-5.333278439552946,39.15661375661375,17.093524396783025,-1.630048227177042,3.6096570688030596,15.936791646050338,14.549159848461684,50.665309427298766,3.196624755859375,-8.159945211384553,-2.0639087677002124,-14.44631922334058,10.318501687940156,-8.25511399552039,4.127296460119965,-3.474586486816392,82.97862400343804,58.14850013932821,6.191205227820183,8,-1.4593238830566264,6.358505249023452,19.23186492919922,18.172111511230455,11.077072143554702,1,0.06359936199143168,-1.5999890212438277,97.70550537109376,2.4285669474114044,98.26143646240234,-1.2105269240325665,98.05296325683594,0.06359936199143168
4489,2017-08-09,100.41568756103516,101.31908416748048,99.09534454345705,99.72077178955078,1984329.0,0.004169593212316469,-1.2857165262943604,0.31249978556896474,45.51282412190447,20.37272857837439,-2.2023439132320846,2.09609123526954,15.024364143750347,14.14585710622471,52.451723456413845,2.2237396240234375,-7.643904777283126,-0.882544708251956,-11.47779532948475,9.712705912980837,-6.180170018868353,4.415080602364441,-3.8109300231933645,77.58617426034917,47.678461956762646,5.297625310616396,8,-1.4940719604492188,5.941551208496094,18.328468322753906,17.755157470703097,11.544593811035156,2,0.04890673192680106,-1.0909097714155964,99.9987335205078,-1.5999890212438277,97.70550537109376,2.4285669474114044,98.26143646240234,0.04890673192680106
4490,2017-08-10,98.67839050292969,100.69365692138672,98.67839050292969,100.69365692138672,1697557.0,-0.01730105225888634,1.0,-2.900015370427298,42.26191448663818,23.589208494148746,-0.5196987284624299,2.6444846683400556,16.208901144108523,15.887951411095784,54.56267037919529,2.0152664184570312,-7.004037238984608,-1.7789905548095675,-10.04298742710705,6.485006317487915,-5.910988990958302,2.353007881339167,-1.8850598999023447,33.33326912964831,0.28229346537923306,4.131998436148739,8,0.24322509765625,7.6788482666015625,19.961524963378906,19.492454528808565,13.134483337402358,3,0.08828771420137382,-1.2857165262943604,100.41568756103516,-1.0909097714155964,99.9987335205078,-1.5999890212438277,97.70550537109376,0.08828771420137382
4491,2017-08-11,98.5394058227539,99.09534454345705,97.84449005126952,98.5394058227539,1000972.0,-0.0014084611581869355,1.24998627655486,-0.0,44.93670842097292,26.9900364676902,-0.2063172861933964,1.5089825945708242,15.739548923422888,16.019878028026,56.67481517107753,1.2508544921875284,-6.566622487600114,-1.059751129150385,-5.18634001080747,3.0668377525067,-3.1230455699789275,1.0035433116781576,-1.56504507714844,29.824473545834586,-6.121306509809052,2.0632944408285447,8,0.7644119262695312,7.817832946777344,20.065765380859375,19.770423889160128,13.494583129882812,4,0.08084675176220801,1.0,98.67839050292969,-1.2857165262943604,100.41568756103516,-1.0909097714155964,99.9987335205078,0.08084675176220801
4492,2017-08-14,100.48517608642578,100.8326416015625,99.02584838867188,99.02584838867188,1227527.0,0.01974611321659281,-1.4761994385106416,100.0,55.932199184588924,32.165297282897846,-1.8693291398968483,-0.8584437597639436,13.247035458611322,14.094936340626262,56.268105356306464,2.2932357788085938,-5.840328157259137,1.1257659912109403,-2.0613359664321393,4.31286794885402,-0.4677849876105995,2.71931697003248,-3.337026403945316,78.9472264971173,37.40901431304316,1.593550978821539,8,-1.1813583374023438,5.872062683105469,17.720417022705064,17.894145965576158,10.885459899902344,0,0.09659289307788832,1.24998627655486,98.5394058227539,1.0,98.67839050292969,-1.2857165262943604,100.41568756103516,0.09659289307788832
4493,2017-08-15,100.41568756103516,101.11060333251952,100.20721435546876,100.8326416015625,1224214.0,-0.0006915301151571018,-1.1666590424607335,-0.2857165262943271,52.12121171794887,36.923778093040426,-1.6217779755310744,-1.0161950244715285,12.757700659712029,14.197266304635832,55.51023695248843,0.9033889770507528,-4.853652565729206,1.1674644470214872,-1.674278857779811,4.009207751822785,-0.25340720537916184,2.5883360994221363,-3.1007004991546836,73.99993851856061,30.58774741339188,1.4208716524006493,8,-1.1118698120117188,5.941551208496094,17.407699584960923,20.083133697509737,11.470893859863281,1,0.10102179166269387,-1.4761994385106416,100.48517608642578,1.24998627655486,98.5394058227539,1.0,98.67839050292969,0.10102179166269387
4494,2017-08-16,99.85974884033205,101.0411148071289,99.72077178955078,100.48517608642578,939596.0,-0.005536373192338129,-1.9231133031551921,1.4999908510365434,55.48385862940196,42.0558863377889,-0.8380413377576446,-0.7043462206415114,12.700989901962103,14.758736162365395,54.637659440563255,1.320343017578125,-3.9000706116069637,0.743560409545907,-1.6759662251243412,3.163087044216155,-0.46620290778922424,1.9533237268810382,-2.384597894227568,61.70204813873611,14.06636615097144,1.2097633173351259,8,-0.5211830139160298,6.4974899291992045,17.54668807983397,20.46534347534177,13.279838562011719,2,0.11231809566899731,-1.1666590424607335,100.41568756103516,-1.4761994385106416,100.48517608642578,1.24998627655486,98.5394058227539,0.11231809566899731
4495,2017-08-17,100.48517608642578,101.0411148071289,99.37330627441406,99.9292449951172,1313492.0,0.006263056470267481,1.0,-0.8888821118376085,65.97222963463341,47.23125165124627,-1.2093532755313987,-1.4766315156501832,11.473231088635828,14.152519325272166,53.748790905694776,1.6678085327148438,-2.86145411785607,1.4141574859619084,-0.8558580062513812,3.684172978175198,0.2791497398552565,2.5491652320685603,-2.8562678114662674,80.85102406936805,26.752983084373227,1.1350077461066481,8,-1.1466102600097656,5.872062683105469,16.67803955078125,19.839916229248033,11.548812866210938,3,0.11419699633879299,-1.9231133031551921,99.85974884033205,-1.1666590424607335,100.41568756103516,-1.4761994385106416,100.48517608642578,0.11419699633879299
4496,2017-08-18,99.16483306884766,100.1377182006836,98.19194793701172,99.9292449951172,1491353.0,-0.013139679592565123,2.2941237253217777,-1.3750120081793462,57.76398489693182,51.015727205514914,0.2822997275583248,-0.274342753187085,12.16348126565643,15.481261326803832,52.74807288237127,2.2932281494140625,-1.7687605371847042,0.15983161926268963,-2.0116778516568417,2.331341090182221,-0.9259231161970689,1.2455863547224482,-1.3883177581872985,33.3333333333335,-23.492817284756484,1.0857547354597634,8,0.17373275756835938,7.192405700683594,18.085247039794922,21.160259246826158,12.35321044921875,4,0.12754562661042512,1.0,100.48517608642578,-1.9231133031551921,99.85974884033205,-1.1666590424607335,100.41568756103516,0.12754562661042512
4497,2017-08-21,99.37330627441406,99.37330627441406,98.19194793701172,99.16483306884766,1245061.0,0.0021022896839011374,10.333430924062213,-0.27272364336829413,55.5555475825369,52.83783096395082,0.3746855517126306,-0.5319835500565944,11.347950752647492,15.30245721456194,51.6029010271922,1.1813583374023438,-0.6335242769780223,0.38220329284668253,-1.7754034875414249,2.53981007323479,-0.6966000973473712,1.4610066830407362,-1.4550882094809054,40.47611579018929,-17.07445431252895,1.0788033901940546,8,0.2084808349609375,5.524604797363281,17.91152000427246,20.95178604125975,11.18655395507814,0,0.12740526760034387,2.2941237253217777,99.16483306884766,1.0,100.48517608642578,-1.9231133031551921,99.85974884033205,0.12740526760034387
4498,2017-08-22,100.20721435546876,100.48517608642578,99.30381774902344,99.9292449951172,1062923.0,0.008391670885458113,1.8333577310156501,1.3333577310155535,60.62501157924438,54.516962903655255,-0.47666605518614347,-1.3416350567464121,9.848152396795783,14.49227262284434,50.11147108761147,1.1813583374023438,-0.10917160767932899,1.157043075561532,-1.0681928879042175,3.3822790390272814,0.04442509382866433,2.2696610572943996,-2.1529616464337096,70.73177915950414,10.005002303224146,1.1126179817328745,8,-0.7296676635742472,1.042377471923814,13.047086715698228,16.08735275268552,9.984115600585923,1,0.11140337252823884,10.333430924062213,99.37330627441406,2.2941237253217777,99.16483306884766,1.0,100.48517608642578,0.11140337252823884
4499,2017-08-23,99.65127563476562,100.90213012695312,99.09534454345705,100.1377182006836,1452373.0,-0.0055478911800804775,-1.260877451752587,-1.7499862765548664,56.96969575990825,56.15116082290749,-0.04532905247417318,-0.8512319592917805,9.939798541611907,15.075600489069501,48.35748334201373,1.8067855834960795,0.3457163432206585,0.6150028228759794,-1.5904998262471537,2.8205054719991125,-0.48774850168558714,1.717754147437546,-1.4664296673927595,51.21945341495155,-8.14165175380041,1.1027513245615637,8,-0.17372894287110796,0.3474617004394531,12.63014030456543,15.67040634155272,9.36074829101561,2,0.1227812259120169,1.8333577310156501,100.20721435546876,10.333430924062213,99.37330627441406,2.2941237253217777,99.16483306884766,0.1227812259120169
4500,2017-08-24,103.70514678955078,104.66333770751952,103.33661651611328,104.66333770751952,799326.0,0.04068057462348107,1.769220969488555,1.9697924998823404,67.77647893583989,58.68891310233715,-3.7002940547670704,-4.7528849800776385,5.441246132195971,11.045229922319947,45.97328756026443,5.012062072753892,0.6008469024731369,4.417536163330084,1.3909160325368788,7.444156294123289,2.9042260979334884,5.930846228726679,-5.394931294173617,85.19342904772141,27.04063761703597,1.5133100653966014,8,-2.2775039672851562,-3.1114044189453125,8.037710189819336,11.13009262084961,8.844787597656264,3,0.09097369711011871,-1.260877451752587,99.65127563476562,1.8333577310156501,100.20721435546876,10.333430924062213,99.37330627441406,0.09097369711011871
4501,2017-08-25,103.92626953125,104.2947998046875,103.4840316772461,103.92626953125,665233.0,0.002132225338323357,1.2000041404438555,-0.0,70.76807713781535,60.33734398602897,-3.438530275424469,-4.691779330162916,4.708356060590603,10.875762316105636,43.24014969252008,0.8107681274414062,0.7506629259928843,4.306772994995114,0.7875029465584191,7.82604304343181,2.5471379707767596,6.066408019213469,-5.2348667031442915,88.61035724306743,25.612132481421625,1.7596350242183512,8,-2.498626708984375,-3.3325271606445312,6.548358917236328,10.874221801757798,10.687454223632798,4,0.07801414847233379,1.769220969488555,103.70514678955078,-1.260877451752587,99.65127563476562,1.8333577310156501,100.20721435546876,0.07801414847233379
4502,2017-08-28,104.44221496582031,104.7370376586914,102.74696350097656,103.33661651611328,505741.0,0.004964533384075542,1.3478323484804162,100.0,66.8320540090632,61.971882018375005,-3.725966081104815,-4.90683334839359,3.7948215271470644,10.430530829279803,40.383252537899274,1.9900741577148438,1.1185015467802941,4.471984481811518,0.5030623421982341,8.440906621424801,2.487523412004876,6.45644555161816,-5.39249604494978,94.77421605803089,32.88634028756513,1.9844610698066398,8,-2.97772216796875,-3.8116226196289062,5.3027496337890625,9.628612518310533,11.940467834472642,0,0.06774874081865967,1.2000041404438555,103.92626953125,1.769220969488555,103.70514678955078,-1.260877451752587,99.65127563476562,0.06774874081865967
4503,2017-08-29,104.2210922241211,104.44221496582031,103.11549377441406,103.9999771118164,877028.0,-0.0021171778267206065,3.0,0.19999585958471636,64.6320842613171,62.988351533032244,-3.2500582191716063,-4.438423023380736,3.6322310838722416,10.731785770765498,37.37196511108577,1.32672119140625,1.4850739151200258,3.949404525756833,-0.3527035667666212,8.251512618280287,1.798350479495113,6.100458572018553,-4.716387804224894,90.85477667728689,29.67400886780114,2.151054046261725,8,-2.7565994262695312,-3.5904998779296875,5.106922149658203,9.502277374267578,13.1934814453125,1,0.06082039508605397,1.3478323484804162,104.44221496582031,1.2000041404438555,103.92626953125,1.769220969488555,103.70514678955078,0.06082039508605397
4504,2017-08-30,104.8107452392578,105.10557556152344,103.4840316772461,104.66333770751952,921270.0,0.005657712873212706,3.399983438395839,0.6666551652749982,75.86184706703008,64.08719791440966,-3.4235825979426693,-4.7214960791529705,2.651084625914791,10.21652110881773,34.144467717629546,1.6215438842773438,1.5882781195063842,4.190744781494132,-0.4021319930250655,8.78362155601333,1.8943063942345333,6.487183168753731,-4.887454160257988,87.49983826516689,21.854847227651632,2.296438387259597,8,-3.16198348999022,-3.9958839416503764,3.7702312469482564,8.773639678955092,12.087882995605483,2,0.05133619367474496,3.0,104.2210922241211,1.3478323484804162,104.44221496582031,1.2000041404438555,103.92626953125,0.05133619367474496
4505,2017-08-31,108.79090118408205,109.89649963378906,105.17928314208984,105.40039825439452,3525646.0,0.03797469367991324,-1.4615418302266883,23.000879871642447,82.65398370221897,66.85275333721934,-6.818734214150155,-8.28049056193477,-1.7227116970444882,6.3180092780579145,31.663322819156054,5.085754394531264,1.8789835792024405,7.634003829956072,1.9288311224814123,13.339176537430731,4.781417476218735,10.486590183693409,-8.349381656829877,84.53608137410595,13.766837515765559,2.852586353737333,8,-4.746677398681655,-5.580577850341811,-0.5573825836181783,4.4460258483886435,6.265060424804673,3,0.0020325481202241313,3.399983438395839,104.8107452392578,3.0,104.2210922241211,1.3478323484804162,104.44221496582031,0.0020325481202241313
4506,2017-09-01,108.05384063720705,109.08573150634766,108.05384063720705,108.79090118408205,1554139.0,-0.006775020142795185,-1.8000165617753838,-0.21738973897389557,76.11965055844303,69.13765366787557,-5.239115912016771,-7.138170248599906,-1.395972248121339,7.0977500537486975,29.04809376731874,1.0318908691406108,2.1889797796026187,6.407323074340837,0.09947828261417158,12.715167866067503,3.2534006784775045,9.56124547020417,-6.4777234971704445,74.2268734313376,4.30652579813696,3.15392239586333,9,-3.5579185485839986,-4.843517303466811,-0.5499858856201314,5.1830863952636435,7.665481567382798,4,0.0416097542066618,-1.4615418302266883,108.79090118408205,3.399983438395839,104.8107452392578,3.0,104.2210922241211,0.0416097542066618
4507,2017-09-04,106.57970428466795,107.90642547607422,106.21117401123048,107.90642547607422,1242669.0,-0.013642609497690472,1.555550443943485,1.8000165617754416,69.39211958869774,70.11177678003706,-2.9449434125222353,-5.233434006385863,-0.33086330195295943,8.617523847533107,26.033324667079384,1.8426666259765625,2.32679675804431,4.489476776123027,-1.8990736223717732,10.878027174617827,1.2952015768756269,7.683751975370427,-4.005141245381054,51.0869711971195,-17.56066538597927,3.1942751992473983,9,-2.0837821960449077,-3.36938095092772,-1.4211997985839702,6.1360321044921875,8.402549743652358,0,0.0753803880779822,-1.8000165617753838,108.05384063720705,-1.4615418302266883,108.79090118408205,3.399983438395839,104.8107452392578,0.0753803880779822
4508,2017-09-05,106.35858917236328,106.94823455810548,106.06375885009766,106.72711944580078,906882.0,-0.00207464557899395,1.1818421349794443,0.27777522197175025,70.88548067087268,71.65797510347755,-1.9662671507667113,-4.7552276358176755,-0.4849727064191569,8.869029279838728,24.2331891512248,0.8844757080078267,2.6873001802731125,3.950368881225586,-2.630091235746704,10.530828998197876,0.6601388227394409,7.240598939711731,-2.9053937417361198,44.82763133629587,-23.678302797467687,3.2902300584861415,9,-0.03685760498046875,-2.766063690185547,-2.1034774780273438,6.079181671142564,8.623664855957031,1,0.09424808758684033,1.555550443943485,106.57970428466795,-1.8000165617753838,108.05384063720705,-1.4615418302266883,108.79090118408205,0.09424808758684033
4509,2017-09-06,105.32669067382812,105.99005126953124,105.17928314208984,105.84264373779295,1389866.0,-0.009702070200112156,1.000000000000035,1.4000289831069506,65.16314453644887,71.36760461465634,-0.049895540371224456,-3.5168557148836044,0.20126031067039207,9.925626187477064,22.65930092101884,1.1793060302734375,3.0910882963121935,2.6729202270507812,-3.9607744334717694,9.306614887573332,-0.6439271032105012,5.989767557312064,-1.100298738821536,3.1248837529011233,-61.1831626614659,3.3168473302612766,9,0.9950408935546875,-1.7341651916503906,-1.523275375366211,7.11108016967772,10.024093627929673,2,0.11476562035959903,1.1818421349794443,106.35858917236328,1.555550443943485,106.57970428466795,-1.8000165617753838,108.05384063720705,0.11476562035959903
4510,2017-09-07,107.3904800415039,107.46418762207031,104.7370376586914,105.32669067382812,2366139.0,0.01959417270658248,1.4666645964661678,-3.9999556390200284,74.61561222588733,71.79510851333099,-1.7164475245033515,-5.158996262009467,-2.12189166812027,7.89878680652464,21.07885485715756,2.7271499633789062,3.459254029709328,4.301105117797846,-2.3774669784607028,10.979677214056395,0.9618190696685787,7.640391165927113,2.5060195922851562,61.01699672977866,-6.911340328738341,3.3392860481292734,9,-1.0687484741210938,-3.797954559326172,-4.2472381591796875,5.047290802001939,8.034011840820312,3,0.08853809192104078,1.000000000000035,105.32669067382812,1.1818421349794443,106.35858917236328,1.555550443943485,106.57970428466795,0.08853809192104078
4511,2017-09-08,106.50599670410156,107.6115951538086,105.99005126953124,107.09564971923828,1462303.0,-0.008236142878405128,1.0000000000000175,-0.28571375760152307,70.51486406896915,72.20430963109833,-0.4777919469884324,-3.844166644801703,-1.523597530587466,8.80768492596026,19.20455584929,1.621543884277358,3.9507957864194623,3.018292236328122,-3.46510440384354,9.501688876499784,-0.22340608375770898,6.259990556413953,3.2873136901855418,55.81390310482453,-14.94307427110057,3.2416983200858325,9,0.0,-2.87872314453125,-3.883943557739258,5.931774139404283,9.065910339355483,4,0.08027684045377237,1.4666645964661678,107.3904800415039,1.000000000000035,105.32669067382812,1.1818421349794443,106.35858917236328,0.08027684045377237
4512,2017-09-11,110.19132995605469,110.7809829711914,106.43228912353516,106.57970428466795,1977556.0,0.0346021197491051,-1.2264138414575794,-6.1250016173483495,74.669648202859,73.31959451349186,-3.64518101254005,-7.130647395528541,-5.45819668937628,5.172882730921003,18.62865899340323,4.34869384765625,4.033822987308142,6.218317794799802,-0.7534523320049971,13.1900879216046,2.7324327313974095,9.704202858202194,-5.454292297363281,90.24390551785426,18.678887505069596,3.485885063402398,9,-3.0588226318359375,-6.121814727783203,-7.829870223999023,2.2464408874511577,5.380577087402358,0,0.05016721597551976,1.0000000000000175,106.50599670410156,1.4666645964661678,107.3904800415039,1.000000000000035,105.32669067382812,0.05016721597551976
4513,2017-09-12,110.5598602294922,110.92839050292969,110.19132995605469,110.6335678100586,2094883.0,0.0033444579858006307,1.2222273338930614,-0.020408421933187502,77.2058711602277,73.46893052384716,-3.37490646264321,-7.062324401258181,-6.047726456131699,4.893046160705964,18.19365179240821,0.737060546875,4.089265196088007,6.079639434814467,-1.2683040087424047,13.42758287837134,2.4056677130360384,9.753611156592896,-5.701943664550797,94.04766159014112,19.086643487809226,3.6739717217784333,9,-2.727146148681655,-6.416641235351577,-8.198400497436538,1.8779106140136435,0.3685302734374858,1,0.03999999447944691,-1.2264138414575794,110.19132995605469,1.0000000000000175,106.50599670410156,1.4666645964661678,107.3904800415039,0.03999999447944691
4514,2017-09-13,111.0758056640625,111.22322082519531,110.04391479492188,110.41244506835938,1666365.0,0.004666661422141338,1.461526211860628,-8.999896491048212,72.32140670422913,72.3208664129594,-3.250521626628199,-7.0567083805829185,-6.814596377918662,4.458599239410077,17.60542260018582,1.1793060302734375,4.259139814050073,6.0347820281982365,-1.53699768598878,13.606561742385253,2.2488921711047283,9.820671885291745,-5.975070141601563,97.72724332093954,23.066639620810278,3.785889857093505,9,-3.0956764221191406,-6.541950225830078,-8.627481460571289,1.3619651794433452,3.1693801879882812,2,0.035169210260535655,1.2222273338930614,110.5598602294922,-1.2264138414575794,110.19132995605469,1.0000000000000175,106.50599670410156,0.035169210260535655
4515,2017-09-14,111.96028137207031,112.25511169433594,110.6335678100586,111.0020980834961,1848078.0,0.007962811547663318,1.095229176011317,1.4444380549293832,73.39052609880831,72.01763036188888,-4.065692821020974,-7.417730071306892,-7.897846716318583,3.5317710923185075,16.976852067078735,1.6215438842773438,4.544829151996808,6.345502471923822,-1.5065875194005116,14.197592463248156,2.4194574762616554,10.27154746758599,-6.492196731445318,95.29405460961989,21.47276260121849,3.9260449956621666,9,-3.4642066955566406,-6.910480499267578,-9.320854187011719,0.47748947143553266,4.496101379394531,3,0.03028308689596848,1.461526211860628,111.0758056640625,1.2222273338930614,110.5598602294922,-1.2264138414575794,110.19132995605469,0.03028308689596848
4516,2017-09-15,111.81287384033205,112.10769653320312,111.29692840576172,111.96028137207031,1988840.0,-0.0013166055848716773,2.6666609160700423,-0.15384064144722262,71.92981818957735,72.29959687309773,-3.720211324888382,-6.613243131301218,-7.981908222614294,3.616676000953234,15.935832213147963,0.8107681274414062,4.678942566751672,5.565692901611342,-2.1350068580389348,13.26639266126162,1.7153430217861967,9.416042781436488,-5.80182703541017,92.40509480365166,20.35704359257251,3.8503498798251403,9,-3.3167991638183736,-6.763072967529311,-9.173446655273452,0.6248970031737997,5.233161926269517,4,0.0323005564381571,1.095229176011317,111.96028137207031,1.461526211860628,111.0758056640625,1.2222273338930614,110.5598602294922,0.0323005564381571
4517,2017-09-18,112.03398895263672,112.18140411376952,111.29692840576172,111.96028137207031,1733697.0,0.0019775460974236214,3.7999171928374733,-0.5000258785777616,73.24561284036977,72.56183378081963,-3.448968161673889,-6.152669315603191,-8.45237728322843,3.3170657649524884,14.84654514985128,0.8844757080077983,4.278139445358974,5.153773880004877,-2.2432531122501587,12.550800872259913,1.4552603838773592,8.852287376132395,-5.523416956561718,89.99986198615721,19.49089336990437,3.698513496127519,9,-3.537914276123047,-6.810459136962891,-9.203460693359375,0.4037818908691264,3.759040832519517,0,0.03157897102383833,2.6666609160700423,111.81287384033205,1.095229176011317,111.96028137207031,1.461526211860628,111.0758056640625,0.03157897102383833
4518,2017-09-19,111.37063598632812,112.10769653320312,111.29692840576172,112.03398895263672,1181166.0,-0.0059209974804077525,1.0,-8.99979298209295,69.43233809661999,73.03618862083862,-2.234914716590751,-4.859234760657458,-8.024344405935437,3.8784062983405505,14.408217624705127,0.8107681274414062,4.078073047062119,3.9322498321533175,-3.015750740903542,10.880250405210177,0.45824954562488074,7.406250118681754,-4.400500814392245,60.000138013842786,-8.014273415015793,3.474000286528433,9,-2.874561309814453,-6.147106170654297,-8.540107727050781,1.0671348571777202,5.159454345703111,1,0.03772332823568214,3.7999171928374733,112.03398895263672,2.6666609160700423,111.81287384033205,1.095229176011317,111.96028137207031,0.03772332823568214
4519,2017-09-20,111.88658142089844,112.10769653320312,111.0758056640625,111.22322082519531,1786780.0,0.004632688230618021,-1.1538314542327537,-1.000011501259388,61.53848341302305,71.58317430829815,-1.924907617395121,-4.649948120485973,-8.839434142798524,3.2402213310689802,14.151963520410476,1.031890869140625,4.1003742282608755,3.836429977416998,-2.3359549976250236,10.00881495245902,0.7502374898959943,6.9226224649380015,-4.493648127170559,77.2728769778723,10.87955722817594,3.0861924875210076,9,-2.7639999389648438,-6.663051605224609,-9.056053161621094,0.5511894226074077,9.139610290527344,2,-0.008563948471749239,1.0,111.37063598632812,3.7999171928374733,112.03398895263672,2.6666609160700423,111.81287384033205,-0.008563948471749239
4520,2017-09-21,113.13958740234376,113.87665557861328,111.5917510986328,112.84476470947266,2305915.0,0.011198894143809257,1.5833322551011326,0.4444380549294045,68.25395434478173,71.33196211672178,-2.5441895992794343,-5.438757311549651,-10.376471352291773,1.8577059731672563,15.96000692210349,2.284904479980483,4.176698788582442,4.6177139282226705,-1.5983934471192214,10.833821303564562,1.5096602405517245,7.725767615893616,-5.357679836567243,73.6841245066238,7.939588269501243,3.1080536876709477,9,-2.9851150512695455,-7.105285644531264,-10.291685104370131,-0.701816558837919,9.13961791992186,3,0.009771985872419009,-1.1538314542327537,111.88658142089844,1.0,111.37063598632812,3.7999171928374733,112.03398895263672,0.009771985872419009
4521,2017-09-22,112.03398895263672,112.91847229003906,111.81287384033205,112.84476470947266,1118415.0,-0.009771985872419231,1.307678833046661,-2.7500452863389198,70.10870849314644,70.82519103786484,-0.6392008800418978,-3.8942661004306274,-9.580328132599732,2.8005307491565645,17.865759235883903,1.3267135620117188,4.446394068669903,3.106729507446289,-2.90148558099024,9.114944595882818,0.10262196322803163,6.1108370516645465,-3.642606585576516,34.210447464404695,-32.008941220467364,3.004107544218262,9,-0.07370376586914062,-5.999687194824219,-9.186086654663086,0.4037818908691264,9.139617919921875,4,0.039473679730333666,1.5833322551011326,113.13958740234376,-1.1538314542327537,111.88658142089844,1.0,111.37063598632812,0.039473679730333666
4522,2017-09-25,111.5180435180664,112.62364196777344,111.22322082519531,112.10769653320312,1094036.0,-0.0046052580952771205,-1.375007278114548,0.7272701609108874,68.61701249062625,69.87087340790912,0.09468740621527161,-2.9734896470961587,-9.050172728598127,3.1568169027874973,19.454589898725477,1.400421142578125,4.3742631831122765,2.236992645263669,-3.4857551535633178,7.959740444090656,-0.6243812541498244,5.098366544677162,-2.5781338298508985,15.789416337748868,-50.94089715267669,2.8613738994134943,9,0.4422416687011719,-5.483741760253906,-8.670141220092773,0.9197273254394389,9.950386047363281,0,0.049570384075466656,1.307678833046661,112.03398895263672,1.5833322551011326,113.13958740234376,-1.1538314542327537,111.88658142089844,0.049570384075466656
4523,2017-09-26,110.5598602294922,111.66545867919922,110.19132995605469,111.5917510986328,1579530.0,-0.00859218166268294,1.4999935306066996,1.7499967653033017,68.98399185200773,69.50004953544007,1.1766030783467158,-1.5980034090257647,-8.003490437285734,3.958134518642993,20.894206754903077,1.4741287231445312,4.440287302813346,0.9618709564209098,-4.261254224334422,6.184996137176242,-1.6496916339567491,3.5734335467985687,-1.1262759522369237,9.999937893728275,-62.10020351150153,2.611562590377663,9,1.4741325378417827,-4.0738601684570455,-8.32001113891603,1.8779106140136435,8.107727050781236,1,0.04733335900390423,-1.375007278114548,111.5180435180664,1.307678833046661,112.03398895263672,1.5833322551011326,113.13958740234376,0.04733335900390423
4524,2017-09-27,110.19132995605469,111.5917510986328,109.97020721435548,110.5598602294922,1104119.0,-0.0033333098709834585,-2.9999811800132443,0.3571407446840209,61.585390869230146,68.18836784326471,1.571764173130589,-0.8492463352061463,-7.544438280208368,4.136104732948496,22.644171302089145,1.6215438842773153,4.0567711440090335,0.32431144714355753,-4.390095078832999,5.038717973120114,-2.032891815844721,2.681514710131836,-0.313438548663612,5.660454742532262,-65.0391621734301,2.3572032629882793,9,1.7321014404296875,-3.7053298950195312,-9.827760696411133,2.2464408874511577,8.623664855957031,2,0.05752503739182124,1.4999935306066996,110.5598602294922,-1.375007278114548,111.5180435180664,1.307678833046661,112.03398895263672,0.05752503739182124
4525,2017-09-28,109.01202392578124,110.11762237548828,108.20124816894531,110.11762237548828,1691307.0,-0.010702348639804682,2.4666731073126633,3.0000207022192007,60.119086494206414,66.87606432155683,2.557866483228352,0.3662530279626566,-6.2506032689839515,5.119387216376069,22.27679356916596,1.990081787109375,3.545470857142263,-0.866050720214858,-5.5708585571061064,3.8387571166763905,-3.2184546386604893,1.4863531982307734,4.8646316528320455,17.18756065056189,-53.106688684627414,2.3524039184456274,9,2.026927947998061,-0.7002143859863139,-9.273881912231431,3.4257469177246094,10.908569335937528,3,0.11020956544962557,-2.9999811800132443,110.19132995605469,1.4999935306066996,110.5598602294922,-1.375007278114548,111.5180435180664,0.11020956544962557
4526,2017-09-29,112.54993438720705,112.91847229003906,108.79090118408205,109.38055419921876,3053381.0,0.03245431406570831,1.1132049677067892,-2.8666648264820593,59.63856060270665,65.36416962848315,-0.9660917700095126,-2.9698146732582558,-9.601388952786593,1.4317755955819251,22.274397351595386,4.127571105957017,3.287496758028979,2.4470550537109546,-2.319992836088332,7.214102943510241,0.0635311088113184,4.830578998610591,1.2132130432128747,92.18739891572997,23.40802042033171,2.3835239448996433,9,-1.5109825134277486,-4.238124847412124,-11.539241790771499,-0.21639633178712359,7.9603118896484375,4,0.08644403915498367,2.4666731073126633,109.01202392578124,-2.9999811800132443,110.19132995605469,1.4999935306066996,110.5598602294922,0.08644403915498367
4527,2017-10-02,114.6137237548828,115.49819946289062,112.77105712890624,112.91847229003906,2131991.0,0.01833665544908869,-1.7407339252579836,0.5348842247669164,64.550303959691,64.82172139104661,-2.93400471417921,-4.6386824062951035,-11.423330805558393,-0.8045214849443596,23.43305424615913,2.9482650756835795,2.9656930427545376,4.109143447875965,-0.7607473549453658,8.979034250697296,1.6741980464653068,6.544088849286624,-6.412475585937486,87.87883223584451,21.37470835131643,2.4349454014106624,10,-2.7639999389648295,-5.4911422729492045,-13.603031158447251,-4.747146606445298,5.970230102539077,0,0.05723470892285998,1.1132049677067892,112.54993438720705,2.4666731073126633,109.01202392578124,-2.9999811800132443,110.19132995605469,0.05723470892285998
4528,2017-10-03,116.38268280029295,116.60379791259766,114.3926010131836,114.9085464477539,1413057.0,0.01543409451727884,1.3076972076024556,0.8695679567956784,67.47577425652022,65.4814203736574,-4.377588298535983,-5.921768567927884,-12.90473803134148,-2.72746687517197,24.82588378368209,2.2111968994140625,2.735426171696062,5.376897811889634,0.24723286275876433,10.506562761020504,2.8120653373241993,7.941730286455069,-8.03549560546874,97.36847600965717,33.37574182184423,2.5648324745654354,10,-3.98015975952147,-6.523036956787095,-15.33514022827147,-6.5161056518554545,1.9163665771484517,1,0.04369848368131901,-1.7407339252579836,114.6137237548828,1.1132049677067892,112.54993438720705,2.4666731073126633,109.01202392578124,0.04369848368131901
4529,2017-10-04,117.4145736694336,117.70939636230469,115.79302978515624,116.67750549316406,1367073.0,0.008866360907930915,1.8888927226199932,0.5000000000000048,67.7885120209091,65.42970455989378,-5.076743960111955,-6.325968639878042,-13.660281351714133,-3.9111261829103086,26.79624003406348,1.9163665771484517,2.488338174965307,5.804394531249997,0.6437425694262089,10.965046493073785,3.224068550338103,8.384720512161891,-8.737122045898445,96.89926274942789,35.34304133087481,2.5803259809118915,10,-4.459251403808594,-6.817859649658203,-16.36703109741211,-7.686981201171875,-0.2948303222656392,2,0.010671704301099316,1.3076972076024556,116.38268280029295,-1.7407339252579836,114.6137237548828,1.1132049677067892,112.54993438720705,0.010671704301099316
4530,2017-10-05,116.89862823486328,118.00422668457031,116.60379791259766,117.19345092773438,1103487.0,-0.004394219716054137,-2.1666594784828908,-0.3999937893985032,66.19720842352022,64.99509344104642,-4.43823078172872,-5.334685481515891,-12.827961063165574,-3.521531298073427,28.34296056002721,1.4004287719726562,2.363772147964937,4.813041687011719,-0.46142811354974356,10.087511487573181,2.1758067867309876,7.45027658729245,-7.679259927001965,88.00000662466077,29.092399904198288,2.6372349002807294,10,-3.7958908081054688,-5.527996063232422,-15.666816711425781,-8.387142181396484,-8.549964904785156,3,0.016393405175792353,1.8888927226199932,117.4145736694336,1.3076972076024556,116.38268280029295,-1.7407339252579836,114.6137237548828,0.016393405175792353
4531,2017-10-06,115.05596160888672,117.56198120117188,114.68743133544922,117.19345092773438,1238524.0,-0.015762944816379076,1.0,7.250084103201098,58.723420936950205,63.895805490637976,-2.3711712993718947,-2.970956849304187,-10.639003040682141,-1.820541818600958,29.548324322705966,2.8745498657226562,2.382587405168053,2.5428768157958928,-2.185121773815652,7.270875405407438,0.17887752099011323,4.906876110601672,-5.133804630888676,43.66196156414301,-10.845368667412188,2.3639992948057733,10,-1.9532241821289062,-3.6853294372558594,-11.428688049316406,-6.544475555419922,-2.5060272216796733,4,0.04228057012263764,-2.1666594784828908,116.89862823486328,1.8888927226199932,117.4145736694336,1.3076972076024556,116.38268280029295,0.04228057012263764
4532,2017-10-09,115.71932220458984,116.30897521972656,114.5400161743164,114.98225402832031,955650.0,0.005765547359971812,-1.1818207481920966,-0.3448289400888762,62.55319223909756,63.18127220031461,-2.655122812579222,-3.371814388137011,-10.945704730517292,-2.632037120093486,29.75523665591404,1.7689590454101562,2.2049229775419974,2.92983779907226,-1.8724169027724855,7.732092500917005,0.5287104481498943,5.330965149994626,-5.150599650066013,36.73473698886525,-16.372324110784568,2.4011273509223714,10,-2.6165847778320312,-4.348690032958984,-11.866199493408203,-7.207836151123047,-3.3905029296875,0,0.041401245539576914,1.0,115.05596160888672,-2.1666594784828908,116.89862823486328,1.8888927226199932,117.4145736694336,0.041401245539576914
4533,2017-10-10,114.98225402832031,115.64561462402344,114.6137237548828,115.64561462402344,875201.0,-0.0063694477484615986,2.111100887887056,-0.8999989648997505,58.823521736747814,62.87439785226101,-1.3687009015820024,-2.4100063010136097,-9.87783196233184,-2.067756482159581,29.930219172653793,1.1055984497070455,2.07116124414172,1.9716499328613253,-2.805532122622509,6.7488319883451595,-0.41694109488059894,4.3602409606032495,-3.818691143392769,12.765905902510896,-35.744164304349695,2.3885910277419207,10,-1.8795166015625,-3.611621856689453,-11.129131317138672,-6.470767974853516,-2.2849044799804688,1,0.048717951099844115,-1.1818207481920966,115.71932220458984,1.0,115.05596160888672,-2.1666594784828908,116.89862823486328,0.048717951099844115
4534,2017-10-11,114.98225402832031,115.3507843017578,114.3188934326172,115.20337677001952,955541.0,0.0,3.000059149722846,0.3333371670423487,55.65611516721836,62.378512149262335,-0.6902245956233486,-2.215952358733631,-9.529005576436901,-2.260051584359431,29.9671790931603,1.0318908691405966,2.003861902426678,1.7763275146484432,-2.9871943227907707,6.539849352087657,-0.6054334040711637,4.15808843336805,-3.2714380394213407,18.00001656163796,-26.196908392005458,2.381760918719604,10,-1.5846900939941406,-3.611621856689453,-10.025125503540039,-6.470767974853516,-1.1793060302734375,2,0.02884615001810764,2.111100887887056,114.98225402832031,-1.1818207481920966,115.71932220458984,1.0,115.05596160888672,0.02884615001810764
4535,2017-10-12,115.3507843017578,115.64561462402344,114.6137237548828,115.20337677001952,757990.0,0.003205105662189567,1.799987578796937,-0.6666321636822014,60.66350641151108,62.49239501690728,-0.07268765603569705,-2.4426888002461595,-9.543955808331262,-2.8118095578778792,29.736297648792632,1.0318908691406392,2.032609968411009,1.975332641601554,-2.8425490508430613,6.793214334046169,-0.43360820462075367,4.384273487823862,-3.1364954572051147,31.81816043173179,-13.078450360138866,2.408940846222304,10,0.03685760498048296,-3.980152130126939,-10.393655776977525,-7.499469757080064,-2.506019592285142,3,0.015335474796448256,3.000059149722846,114.98225402832031,2.111100887887056,114.98225402832031,-1.1818207481920966,115.71932220458984,0.015335474796448256
4536,2017-10-13,115.42449188232422,116.60379791259766,115.05596160888672,115.57190704345705,885429.0,0.0006389863841202992,-2.5000086258949366,-1.0000517571555232,62.92682877567938,62.31200888535043,0.33999592294262015,-2.352567219770293,-9.262657547074156,-3.0934776987246835,29.608158792048556,1.5478363037109375,2.2746676387581743,1.8684593200683537,-2.9734987691947907,6.710417409331498,-0.5525197245632114,4.289438364699919,-2.747008010570127,48.3870752319797,-0.18349336834148033,2.4209790446315718,10,0.7370681762695312,-3.4273529052734375,-10.467363357543945,-8.337589263916016,-3.095672607421875,4,-0.061302661478986,1.799987578796937,115.3507843017578,3.000059149722846,114.98225402832031,2.111100887887056,114.98225402832031,-0.061302661478986
4537,2017-10-16,115.57190704345705,115.86673736572266,115.05596160888672,115.42449188232422,830347.0,0.00127715668251005,1.1999792982092952,-1.0,67.52576687018356,62.31756362020191,0.38307735853540237,-2.3413843858373724,-9.028112375253599,-3.4367924523176185,29.450200070978628,0.8107757568359375,2.676383678777171,1.8389785766601676,-3.0272950676208836,6.705252220941219,-0.594158245480358,4.272115398800693,-2.468283746677656,54.83877430406028,1.3318905852352287,2.433136822140525,10,0.5896530151367045,-3.353649139404311,-10.505271911621108,-8.971446990966811,-2.284904479980483,0,-0.02614798642297811,-2.5000086258949366,115.42449188232422,1.799987578796937,115.3507843017578,3.000059149722846,114.98225402832031,-0.02614798642297811
4538,2017-10-17,115.57190704345705,115.94043731689452,114.0977783203125,115.57190704345705,1188473.0,0.0,4.000020702219625,0.0,69.31214931773557,62.486856653182635,0.2860559788339998,-2.1191473342202443,-8.712205755806878,-3.636900045190359,29.072865253021835,1.842658996582017,2.8655969715221516,1.628915023803728,-3.1702477020152173,6.428077749622673,-0.7706663391057447,4.028496386713201,-2.0762354756543857,58.82351150336923,-0.7052358385703599,2.3995813629094704,10,0.4790954589843608,-2.469169616699233,-9.970895767211928,-9.214668273925795,-2.4323196411132812,1,-0.02806121185951571,1.1999792982092952,115.57190704345705,-2.5000086258949366,115.42449188232422,1.799987578796937,115.3507843017578,-0.02806121185951571
4539,2017-10-18,110.92839050292969,119.18353271484376,109.01202392578124,115.64561462402344,8078624.0,-0.04017859235273602,-1.3793121910302846,-100.0,55.50845933667434,61.29921786575532,4.372573107865463,2.5812450686711514,-3.8136690850402886,0.7808043930032511,28.361002143561564,10.171508789062528,2.692362747828753,-2.9666919708251953,-7.8702871049975585,1.9369031633471678,-5.41848953791137,-0.5148944037390208,7.075836181640625,18.840534053405428,-44.14205483717277,2.4517975670861785,10,3.1693878173828125,2.7639999389648438,-4.940423965454102,-4.5711517333984375,1.2530136108398295,2,0.015946855781374003,4.000020702219625,115.57190704345705,1.1999792982092952,115.57190704345705,-2.5000086258949366,115.42449188232422,0.015946855781374003
4540,2017-10-19,114.24518585205078,116.23526763916016,110.92839050292969,111.22322082519531,3744199.0,0.029900328798455833,-1.9387747342004253,-0.6406235848202155,54.93561926695166,60.878351013533255,0.7149936708422331,-0.6835191140798997,-6.775638044051959,-2.7581236787167143,27.029287448699847,5.306877136230469,2.3729377803239515,0.29482345581054403,-4.597826177549621,5.187473089170709,-2.1515013608695455,2.7411482724906335,4.938346862792983,51.449219921992196,-7.5153294285575285,2.4463248166800833,10,-0.14740753173828125,-0.55279541015625,-7.988193511962891,-7.887947082519531,-2.8008499145507812,3,-0.0038709539549142136,-1.3793121910302846,110.92839050292969,4.000020702219625,115.57190704345705,1.1999792982092952,115.57190704345705,-0.0038709539549142136
4541,2017-10-20,116.45638275146484,117.3408660888672,112.62364196777344,114.6137237548828,2928453.0,0.019354836555455446,1.6122442081781432,0.6097552354864411,55.31913112995834,60.07456644585112,-1.4266950480833316,-2.6840251937563266,-8.594517923527292,-5.201932547229632,25.457618978779585,4.717224121093764,1.9962229450014064,2.284900665283203,-2.6426880386153613,7.2124893691817675,-0.17889368666607197,4.748695017232478,2.7271499633789205,73.18834383438337,17.142600534836262,2.4637943519492818,10,-2.3586044311523438,-2.7639923095703125,-9.68344497680664,-10.099143981933594,-4.496101379394531,4,-0.031012624268949796,-1.9387747342004253,114.24518585205078,-1.3793121910302846,110.92839050292969,4.000020702219625,115.57190704345705,-0.031012624268949796
4542,2017-10-23,117.04603576660156,117.48828125,116.45638275146484,116.45638275146484,1803191.0,0.005063294953915332,-2.500019408179901,0.320001159319477,52.05477444911478,59.322483413891895,-2.0208796930131143,-2.991685759575759,-8.83964096032254,-5.997609759157328,24.182835649906366,1.0318984985351562,1.6715434846580592,2.598154067993164,-2.3229018152199643,7.519209951206292,0.13762612638660698,5.058682009599721,1.9340667724609517,78.9854485448544,27.003213508530507,2.4605279416065633,10,-2.9482574462890625,-3.3536453247070312,-10.27309799194336,-10.688796997070312,-4.496101379394517,0,-0.04030223203035854,1.6122442081781432,116.45638275146484,-1.9387747342004253,114.24518585205078,-1.3793121910302846,110.92839050292969,-0.04030223203035854
4543,2017-10-24,115.79302978515624,117.04603576660156,115.27708435058594,117.04603576660156,1264880.0,-0.010705240662263082,1.8235322771167968,-2.1249886785617487,45.04504798544138,58.14347594925001,-0.716073240930001,-1.3982088020102736,-7.247321412106928,-4.960005741495223,23.686032086762427,1.768951416015625,1.5711988586966754,1.083489608764637,-3.512920123501189,5.679899341030463,-1.214715257368269,3.381694474897543,2.9877111816406483,66.66666666666649,19.52482958217894,2.298204866132912,10,-1.6952514648437358,-2.1006393432617045,-8.933227539062486,-9.435791015624986,-3.3167953491210795,1,-0.02164229769554682,-2.500019408179901,117.04603576660156,1.6122442081781432,116.45638275146484,-1.9387747342004253,114.24518585205078,-0.02164229769554682
4544,2017-10-25,116.53009033203124,116.89862823486328,115.3507843017578,115.94043731689452,903110.0,0.006365327414288746,1.3333237491158274,-0.47059074247719185,48.88887355401743,56.83518340952848,-1.352738379340792,-1.7244499818072683,-7.611585464944724,-5.9281224749581725,23.303018370710653,1.547843933105483,1.351088072027352,1.5036121368408004,-2.63209506155151,5.639319335233111,-0.5642414623553549,3.5714657360369557,2.05527629394534,85.39318786068658,41.62601412524887,2.0678535991961544,10,-2.432312011718736,-2.8376998901367045,-9.670288085937486,-10.172851562499986,-5.527992248535142,2,-0.029095514472072037,1.8235322771167968,115.79302978515624,-2.500019408179901,117.04603576660156,1.6122442081781432,116.45638275146484,-0.029095514472072037
4545,2017-10-26,121.02619171142578,121.247314453125,116.30897521972656,116.38268280029295,2589299.0,0.038583179388119726,-1.0615393435208835,7.874985443865098,65.51723864419627,57.12300672825259,-5.5419120512681985,-5.559361958272831,-11.695121477536588,-10.623714058004339,24.19630812124746,4.9383392333984375,1.3755180661784863,5.399005126953128,1.4559835128137024,9.342026741092553,3.4274943198834222,7.3705159340228334,-12.014167785644545,97.43586340883394,51.43893259717926,1.9715108070697098,10,-5.896522521972656,-6.301910400390625,-13.85313606262207,-14.668952941894531,-10.761154174804688,3,-0.07308159888849286,1.3333237491158274,116.53009033203124,1.8235322771167968,115.79302978515624,-2.500019408179901,117.04603576660156,-0.07308159888849286
4546,2017-10-27,122.27920532226562,122.72144317626952,120.8787841796875,121.1736068725586,1512302.0,0.010353243319656924,-1.1739161742401913,0.23809547281288845,66.54274921280154,57.01378254409903,-6.392577782906571,-6.372849715731263,-12.469938275781246,-12.070956923424063,24.197225433191523,1.842658996582017,1.5290326136854162,6.165555191040042,1.4886876171759553,10.842422764904128,3.8271214041079986,8.503988977972085,-13.022475585937514,94.05942319064283,44.95387297305426,2.338433786932046,10,-6.412471771240249,-6.817859649658203,-14.184818267822266,-15.921966552734375,-10.5400390625,4,-0.08860762020991575,-1.0615393435208835,121.02619171142578,1.3333237491158274,116.53009033203124,1.8235322771167968,115.79302978515624,-0.08860762020991575
4547,2017-10-30,121.1736068725586,122.0580825805664,120.65766143798828,122.0580825805664,1269793.0,-0.009041590078977313,2.166669541964979,-0.7999972397231442,65.3284736333699,56.57115191250284,-4.926935185463293,-5.0073315966790375,-10.895851524439877,-11.151344726071386,23.364101245820397,1.6215438842773438,1.5591510158155444,4.731962585449224,-0.3999593630337017,9.86388453393215,2.1660016112077614,7.2979235596906875,-11.378288598632821,79.20792992445803,24.452046631883988,2.5659609742414666,10,-5.306873321533217,-5.712261199951172,-12.176313400268555,-14.816368103027344,-11.57192993164064,0,-0.0760340947032977,-1.1739161742401913,122.27920532226562,-1.0615393435208835,121.02619171142578,1.3333237491158274,116.53009033203124,-0.0760340947032977
4548,2017-10-31,121.46842956542969,122.27920532226562,120.14171600341795,120.51024627685548,1059531.0,0.002433060304800172,-1.5217485227205987,-1.0833347709824734,65.82733866523684,57.7176940601209,-4.802398807747309,-5.1664962018881795,-10.735984299240457,-11.660067141389646,22.102743156327033,2.1374893188476705,1.5727597550424264,4.772497940063474,-0.8295845951658833,10.37458047529283,1.9714566724487952,7.573539207678152,-11.15606629541017,82.99997826282745,22.62005127430865,2.801041267614677,10,-4.643512725830078,-6.007083892822266,-12.471136093139648,-15.111190795898438,-13.562004089355469,1,-0.073422330478214,2.166669541964979,121.1736068725586,-1.1739161742401913,122.27920532226562,-1.0615393435208835,121.02619171142578,-0.073422330478214
4549,2017-11-01,118.66758728027344,122.27920532226562,118.1516342163086,121.76325988769531,1513251.0,-0.02305819129445119,1.0000036968030048,-3.2307729057018895,57.2347470218284,57.97315269955164,-0.8809432181421926,-2.3894779118570284,-7.485701098331035,-8.981733825593011,20.186417014965894,4.127571105957031,1.452640831795108,1.9090049743652315,-3.7546053481151773,7.57261529684564,-0.92280018687498,4.740810135605443,-7.8588608140039184,36.78165842747437,-26.08707581907619,2.831805161240207,11,-0.9950447082519531,-3.2062416076660156,-9.407590866088867,-13.467185974121094,-14.099205017089844,2,-0.052173916956913535,-1.5217485227205987,121.46842956542969,2.166669541964979,121.1736068725586,-1.1739161742401913,122.27920532226562,-0.052173916956913535
4550,2017-11-02,118.81499481201172,119.62577056884766,118.3727569580078,118.3727569580078,932725.0,0.0012421886642906,-4.666695419649488,-0.14285679078067082,57.37180295323316,58.20122734658218,-0.3486140955580339,-2.514894779377528,-7.303376706279721,-9.260913650572277,18.09275194140063,1.253013610839858,1.3212245209627724,1.9605941772460938,-3.777347603813652,7.69853595830584,-0.9083767132837863,4.829565067775974,-7.529759677342199,14.51615596002502,-48.1113445148451,2.8689708905298748,11,0.18426895141601562,-3.353649139404297,-9.610279083251953,-13.614593505859375,5.4850082397460795,3,-0.06575682421967988,1.0000036968030048,118.66758728027344,-1.5217485227205987,121.46842956542969,2.166669541964979,121.1736068725586,-0.06575682421967988
4551,2017-11-03,119.92059326171876,120.8050765991211,118.52017211914062,118.66758728027344,542331.0,0.009305209762928701,-1.952385177298672,2.833330458034962,59.07692866281351,58.98146670365982,-1.0182132048946642,-3.412311951587327,-8.066726261136338,-10.523151918558355,17.102539619793873,2.2849044799804688,1.8187038662045723,2.8229610443115405,-3.0056942611749946,8.651616349798076,-0.09136660843172706,5.737288697054808,-8.17790980538524,42.8571428571432,-19.898187533402343,2.914327652743266,11,-0.9213294982910298,-4.164421081542983,-10.245212554931655,-14.72019195556642,3.7794036865234375,4,-0.08051624381164513,-4.666695419649488,118.81499481201172,1.0000036968030048,118.66758728027344,-1.5217485227205987,121.46842956542969,-0.08051624381164513
4552,2017-11-06,120.51024627685548,120.8050765991211,119.47835540771484,120.14171600341795,1109297.0,0.004917028836322057,1.7692209694885024,0.2941169307208202,60.06006715435739,60.64980216687271,-1.1899241164282728,-3.820517728223976,-8.316855139272093,-11.208798103147942,16.136463152321333,1.32672119140625,2.154861115789828,3.1730678558349723,-2.8088585411032767,9.154994252773221,0.1821046573658407,6.164031054304104,-8.328412431724516,57.14285714285749,-5.857431453837755,2.990963198469128,11,-1.4741325378418253,-4.6435127258301065,-10.834865570068374,-15.30984497070314,4.589752197265611,0,-0.07278285696088882,-1.952385177298672,119.92059326171876,-4.666695419649488,118.81499481201172,1.0000036968030048,118.66758728027344,-0.07278285696088882
4553,2017-11-07,120.58395385742188,121.3210220336914,120.06800842285156,120.8050765991211,1068490.0,0.0006116291588771361,1.0,-0.6000124213315204,74.16977707429682,63.45879144690376,-0.5728077559594595,-3.639649163556797,-8.036053304607492,-11.366839431705273,15.186579795221423,1.2530136108398438,2.356133370058558,2.9666904449462947,-3.075238247252173,9.008619137144763,-0.054273901152939175,5.987654791045529,-7.980535639045371,58.928594533547496,-9.258660278165124,3.0209643460992335,11,-1.0687446594238281,-4.717220306396499,-10.097801208496094,-14.57278060913086,3.2160491943359233,1,-0.09107577389185073,1.7692209694885024,120.51024627685548,-1.952385177298672,119.92059326171876,-4.666695419649488,118.81499481201172,-0.09107577389185073
4554,2017-11-08,118.2990493774414,120.51024627685548,117.8568115234375,120.3628387451172,1311592.0,-0.018948661135146816,1.2500040433838768,9.333229824379874,60.70040759775095,62.923587997298725,2.2232056956966773,-1.152613117128496,-5.434890170282401,-9.18374020334376,14.002774431649703,2.727142333984375,2.5562712340056635,0.5159461975097628,-5.402264540377189,6.4341569353967145,-2.44315917143372,3.4750515664532458,-5.290910160749178,12.765905902510896,-55.16173763190008,2.959105368943479,11,1.9900779724121094,-2.43231582641603,-7.167964935302734,-11.735076904296875,2.500953674316392,2,-0.08785044305984901,1.0,120.58395385742188,1.7692209694885024,120.51024627685548,-1.952385177298672,119.92059326171876,-0.08785044305984901
4555,2017-11-09,117.11974334716795,118.81499481201172,116.89862823486328,118.2990493774414,1176497.0,-0.0099688546651866,-1.363643207332336,0.5714275152030491,51.851858162505465,61.29126676948805,3.117998785328041,0.17498550603338003,-4.07482050973131,-8.13410315845232,12.717845781839095,1.9163665771484375,2.9928974788196143,-0.7518077850341882,-6.568972901138125,5.065357331069748,-3.6603903430861493,2.156774773017773,-3.72307197209264,4.999896489617588,-59.6903122905478,2.9085825580519673,11,2.4691734313964986,-1.2530097961425781,-5.343725204467759,-10.002971649169908,3.2802581787109517,3,-0.10716691076396434,1.2500040433838768,118.2990493774414,1.0,120.58395385742188,1.7692209694885024,120.51024627685548,-0.10716691076396434
4556,2017-11-10,108.34866333007812,121.3947296142578,107.8327178955078,120.95248413085938,4404168.0,-0.07488985004936766,1.0109279726687599,10.687489487235759,33.33332358658507,57.73625009762306,10.845772556601148,8.842122354879677,4.802590675744682,0.4549880456956146,11.917839715290462,13.56201171875,3.1047013247028303,-9.169096374511724,-16.320557367350816,-2.0176353816726333,-12.744826870931263,-5.593365878092186,14.372779846191392,3.804342934293534,-56.63717885584983,3.5757304964195433,11,6.707298278808594,6.928417205810533,3.888021469116211,-1.0844764709472656,14.651336669921875,4,0.14722230280852489,-1.363643207332336,117.11974334716795,1.2500040433838768,118.2990493774414,1.0,120.58395385742188,0.14722230280852489
4557,2017-11-13,112.54993438720705,112.77105712890624,108.27495574951172,108.56978607177734,3200055.0,0.03877547657722347,1.0333337933794826,-0.31578902765604155,44.416228651955095,55.3572378739251,5.914570953688781,4.640779711794025,0.8061853335197213,-3.8923742119750244,11.07460032682456,4.496101379394517,2.564443548937078,-4.816726684570298,-12.262918971072125,2.6294656019315283,-8.539822827821212,-1.093630541319385,9.873734283447234,34.782572007200926,-23.84409436606424,3.7230961432509138,11,2.5060272216796733,2.727146148681612,-0.3132495880127095,-5.285747528076186,8.250068664550753,0,0.09906769490131784,1.0109279726687599,108.34866333007812,-1.363643207332336,117.11974334716795,1.2500040433838768,118.2990493774414,0.09906769490131784
4558,2017-11-14,112.32881927490234,112.91847229003906,111.29692840576172,112.40252685546876,1232776.0,-0.0019645956571062717,1.933332413241048,-0.01851880249805789,42.63565953674932,53.73511704224964,5.25557256158271,4.855412841482234,1.240948962595894,-3.7979274517596906,10.767878255942467,1.6215438842773438,1.8297762047085513,-4.875687408447263,-12.621657905630386,2.87028308873586,-8.748672657038824,-1.0027021598557013,9.803030380249012,33.152171467146815,-21.176248130321355,3.872985248591561,11,2.2849044799804545,2.948261260986314,-0.09213447570800781,-5.064632415771484,7.371177673339858,1,0.11369459130487103,1.0333337933794826,112.54993438720705,1.0109279726687599,108.34866333007812,-1.363643207332336,117.11974334716795,0.11369459130487103
4559,2017-11-15,112.69734954833984,112.84476470947266,111.0020980834961,112.18140411376952,1038295.0,0.003280816764712924,3.5454408581913994,-6.999896491045319,32.93049725056166,51.01941640861948,4.415433542804905,4.876209352079044,1.1280207918787966,-4.267858096029357,11.779555102775793,1.8426666259765625,1.144511252611892,-4.595605087280276,-12.075664899941103,2.88445472538055,-8.335634993610697,-0.855575180949856,9.148517471618646,35.869543204320536,-12.468807137413656,3.7400299063304168,11,1.9163742065429545,2.579730987548814,-0.4606647491455078,-5.433162689208984,7.002647399902358,2,0.0985174322902389,1.933332413241048,112.32881927490234,1.0333337933794826,112.54993438720705,1.0109279726687599,108.34866333007812,0.0985174322902389
4560,2017-11-16,113.80294799804688,114.3926010131836,112.10769653320312,113.21329498291016,914495.0,0.009810332311611214,1.5833322551011166,1.1428592553159713,32.52277387961702,48.06895476604209,2.8207404485207945,3.9376670405314655,0.2296092783277004,-5.435060226253526,12.608315854996041,2.2849044799804688,0.38110994121193187,-3.4678947448730497,-10.988394775293784,4.052605285547685,-7.228144760083424,0.29235527033732467,7.762656039422595,44.02171467146725,1.4061816914740177,3.7602500152103704,11,0.8107757568359233,1.4741325378417827,-1.4188499450683594,-6.156558990478516,5.497055053710923,3,0.061483952540763775,3.5454408581913994,112.69734954833984,1.933332413241048,112.32881927490234,1.0333337933794826,112.54993438720705,0.061483952540763775
4561,2017-11-17,112.84476470947266,114.3926010131836,112.18140411376952,113.65553283691406,734748.0,-0.008419670188075101,-1.0689665018828047,-1.3749919132583746,32.72169288721473,45.031357625248454,2.983400835832029,4.8606098161191085,1.4166309793742187,-4.550225731743495,13.963174929485374,2.2111968994140767,-0.052898988875568875,-4.245497131347662,-12.017576116201397,3.526581853506073,-8.131536623774537,-0.3594576389207873,8.446181605157577,74.69882222654554,35.19544728067034,3.8860394924268693,11,1.768959045410142,2.4323158264160014,0.5343723297119141,-5.198375701904297,6.3552322387695455,4,0.06695247968178042,1.5833322551011166,113.80294799804688,3.5454408581913994,112.69734954833984,1.933332413241048,112.32881927490234,0.06695247968178042
4562,2017-11-20,112.32881927490234,112.77105712890624,111.29692840576172,112.69734954833984,872696.0,-0.004572169882215205,4.714281489368254,0.454544599083458,31.212110851568198,40.25828360050083,2.4772772532667204,5.27551141147093,2.0413301651286417,-4.111373940213667,15.53475467771751,1.5478363037109375,-0.5582022529676465,-4.5255817413330135,-12.584333487285548,3.533170004619521,-8.554957614309288,-0.4962058683567392,8.692962471345439,39.13051305130513,4.9172853407731125,4.029375872976269,11,2.2849044799804545,2.948261260986314,1.7505302429199219,-4.682430267333984,6.4711837768554545,0,0.09499949161739218,-1.0689665018828047,112.84476470947266,1.5833322551011166,113.80294799804688,3.5454408581913994,112.69734954833984,0.09499949161739218
4563,2017-11-21,113.28700256347656,113.43441772460938,110.707275390625,112.10769653320312,863895.0,0.008530164340366353,2.699986543696757,-3.2000248426631335,38.0327649647284,37.7396566412761,0.41925935195327213,4.342604135180068,1.193396418149149,-5.127437206489361,16.588067611879914,2.727142333984375,-1.2370612573582633,-3.4420970916748104,-11.646939600154482,4.7627454168048615,-7.544518345914639,0.6603241625650185,7.47099790575642,69.99997929790929,34.61990616785645,4.102421254239835,11,1.3267211914062358,1.9900779724120952,0.9029064178466797,-5.605865478515625,5.7129974365234375,1,0.0663182917570051,4.714281489368254,112.32881927490234,-1.0689665018828047,112.84476470947266,1.5833322551011166,113.80294799804688,0.0663182917570051
4564,2017-11-22,113.13958740234376,114.5400161743164,112.54993438720705,113.43441772460938,859155.0,-0.0013012539638004306,-1.6999968946992845,-0.2500032346966381,37.377038943338434,36.131343394701986,-0.2706195556689295,4.451203033522361,1.4349882423310731,-5.0548810455836275,17.525374608624656,1.9900817871093608,-2.069302485271521,-3.4199871063232337,-11.780767236054174,4.940793023407707,-7.600377171188711,0.7604029585422438,7.35990741541471,63.461427448170525,24.391217699970355,4.180390064865472,11,1.474136352539034,2.1374931335448935,1.4372825622558452,-5.458450317382827,4.360412597656236,2,0.057985093427718626,2.699986543696757,113.28700256347656,4.714281489368254,112.32881927490234,-1.0689665018828047,112.84476470947266,0.057985093427718626
4565,2017-11-23,112.18140411376952,113.87665557861328,112.03398895263672,112.62364196777344,673828.0,-0.008469036440505895,-3.9999896489975053,1.4999741227617394,32.673257856117715,36.058002757983395,-0.09678492620726331,4.967466540487308,2.4496420811167496,-4.154587227286058,17.85219241848038,1.8426666259765625,-3.309827308830961,-3.93593101501466,-12.237405255457404,4.365543225428084,-8.086668135236025,0.21480610520670496,8.064755165543943,38.461477212783166,-0.12435273957920145,4.15073712022137,11,-0.7739181518554545,3.0956764221191406,1.7136802673339986,-3.910614013671861,5.318595886230483,3,0.06702173942169276,-1.6999968946992845,113.13958740234376,2.699986543696757,113.28700256347656,4.714281489368254,112.32881927490234,0.06702173942169276
4566,2017-11-24,111.4443359375,112.10769653320312,110.8546905517578,112.10769653320312,807078.0,-0.0065703240398204965,2.7777522197175752,1.5000086258948884,29.83604966192813,34.43798287020262,1.2578614172693392,5.113358549605863,3.2405324237849413,-3.493597254648108,17.852508954965668,1.3267135620117188,-4.13656344742769,-4.131255722045893,-12.148898263258857,3.886386819167072,-8.140076992652368,-0.12243445143941756,8.553554514137346,19.23063907716501,-16.305274927654978,4.0088212706064805,11,1.1793098449707031,3.8327445983886577,2.4507484436035156,-2.9303245544433594,5.605667114257798,4,0.07048960405366311,-3.9999896489975053,112.18140411376952,-1.6999968946992845,113.13958740234376,2.699986543696757,113.28700256347656,0.07048960405366311
4567,2017-11-27,111.96028137207031,113.06588745117188,111.22322082519531,111.5917510986328,807826.0,0.004629624558574852,-2.3333609362923706,-0.5555504439435279,31.189691026344263,33.16620859126872,0.7258036050462664,4.08101913095804,2.778385891574203,-4.091160157062049,17.8002331694249,1.8426666259765625,-4.717695671778955,-3.154644012451172,-10.871075385953773,4.5617873610514295,-7.012859699202465,0.7035716743001217,7.794305628444448,32.69216605456192,0.11050717579114888,3.858215686751299,11,0.6633644104003906,3.316799163818345,1.9348030090332031,-3.446269989013672,7.089721679687486,0,0.06466324921167899,2.7777522197175752,111.4443359375,-3.9999896489975053,112.18140411376952,-1.6999968946992845,113.13958740234376,0.06466324921167899
4568,2017-11-28,112.54993438720705,113.13958740234376,111.66545867919922,111.96028137207031,587688.0,0.005266626770766836,-1.5000097041527545,1.6000124213315436,36.458318357864414,33.55818871430237,0.19088816495468564,2.9396753066672403,2.271877935762788,-4.746515420647313,17.975894722101167,1.4741287231445455,-4.049200475625412,-2.119066238403306,-9.301880861210662,5.06374838440405,-5.710473549806977,1.472341073000365,6.9662152312075705,45.99983852369311,10.460872388956815,3.5914073114036755,11,0.07371139526365766,2.727146148681612,1.3451499938964702,-4.035923004150405,6.100067138671861,1,0.055531517619979764,-2.3333609362923706,111.96028137207031,2.7777522197175752,111.4443359375,-3.9999896489975053,112.18140411376952,0.055531517619979764
4569,2017-11-29,112.47623443603516,113.36071014404295,112.18140411376952,112.40252685546876,761200.0,-0.0006548200278672089,-3.571369423454877,0.12500161734829796,38.46153846153853,34.218051445626976,0.2569449806235866,2.6622468564172266,2.4129478091858374,-4.771791238546555,18.997980264568618,1.1793060302734375,-4.006131932332863,-1.8831985473632784,-8.871441438886222,5.105044344159666,-5.3773199931247575,1.6109228983982007,6.806246547921319,53.6585920044436,13.66771189818514,3.494121445761475,11,0.14741134643554688,2.8008460998535014,1.4188499450683594,-3.788494110107422,5.7237625122070455,2,0.05800127997416982,-1.5000097041527545,112.54993438720705,-2.3333609362923706,111.96028137207031,2.7777522197175752,111.4443359375,0.05800127997416982
4570,2017-11-30,111.0020980834961,112.99217987060548,110.04391479492188,112.54993438720705,2234325.0,-0.013106202923048538,1.4242338697029413,-20.99968947314367,60.34483271455074,37.28728920421987,1.4438338816367065,3.7113311425225106,3.8983192046544275,-3.4028787849322697,20.310545556282566,2.948265075683608,-3.920836355175993,-2.9666900634765625,-9.777461834163915,3.8440817072107905,-6.372075948820239,0.438695821867114,8.05138763869141,28.888827549403327,-15.031706046163325,3.4053858853436796,11,1.2898674011230469,4.274982452392564,2.892986297607422,-2.3143577575683594,6.497901916503906,3,0.058538550430066394,-3.571369423454877,112.47623443603516,-1.5000097041527545,112.54993438720705,-2.3333609362923706,111.96028137207031,0.058538550430066394
4571,2017-12-01,110.2650375366211,111.73916625976562,109.45426177978516,111.22322082519531,1243890.0,-0.006640059598878811,1.2963008399688702,0.6190469148946601,37.795290351186026,38.0187535930663,1.9852472141674156,3.8872326753246966,4.6739239243438675,-2.77972508458744,21.31386934932755,2.2849044799804688,-3.62188193044679,-3.220972824096677,-9.611240163461119,3.169294515267765,-6.416106493778898,-0.025839154414455834,8.564032829032811,20.75480542003734,-23.316917873174223,3.195133669682219,12,1.7321014404296875,5.012042999267564,4.661937713623047,-0.5454063415527344,7.5349655151367045,4,0.06561429284396736,1.4242338697029413,111.0020980834961,-3.571369423454877,112.47623443603516,-1.5000097041527545,112.54993438720705,0.06561429284396736
4572,2017-12-04,111.73916625976562,112.69734954833984,110.5598602294922,110.5598602294922,1110970.0,0.013368958611698956,-2.624995147955088,-1.2307729057018268,47.22221623203033,39.03980373387762,0.46788300708040254,1.8153801804261605,3.272896584127494,-4.193907111263613,22.202218202301,2.43231201171875,-3.3587418107928926,-1.3082901000976506,-6.811087207976271,4.19450700778097,-4.059688654036961,1.4431084538416599,6.869977056485354,58.490584462507975,12.499041027357435,2.7513985539393127,12,0.25797271728515625,3.3167953491210938,3.9248733520507812,-1.282470703125,5.710830688476577,0,0.047528874339779925,1.2963008399688702,110.2650375366211,1.4242338697029413,111.0020980834961,-3.571369423454877,112.47623443603516,0.047528874339779925
4573,2017-12-05,109.60167694091795,111.73916625976562,109.15943145751952,111.22322082519531,1668216.0,-0.019129275708738902,-1.0588179778427809,-1.3749983826517036,37.499999999999986,39.053466073506684,2.2659189264439448,3.2547941359561747,5.491046502681854,-1.9661276747062146,23.090193778149043,2.579734802246108,-3.0846778561101473,-2.8966655731201314,-7.318567212378284,1.5252360661380209,-5.1076163927492075,-0.6857147534910553,8.791937866918161,10.526449597762726,-35.22754179311385,2.2109508196290784,12,1.9163665771484517,5.454284667968764,6.062362670898452,0.8550186157226705,7.948326110839844,1,0.0862060360256447,-2.624995147955088,111.73916625976562,1.2963008399688702,110.2650375366211,1.4242338697029413,111.0020980834961,0.0862060360256447
4574,2017-12-06,107.90642547607422,109.45426177978516,106.28488159179688,109.45426177978516,2736650.0,-0.015467386194807808,3.095239503544002,0.9545448129519675,27.27271657949639,38.453405931659866,3.5098827798822754,4.3548088979895,7.2608032938091185,-0.18730806455306492,25.291935786150848,3.3167953491210795,-2.7620859530982926,-4.072285842895511,-8.043628911488682,-0.10094277430233944,-6.057957377192096,-2.086614308598925,10.275971393515334,24.17581292605601,-20.896875848407092,1.9856715342965836,12,1.9163703918457031,6.375617980957031,8.236705780029297,2.5502700805664062,8.89357757568358,2,0.09956382117566132,-1.0588179778427809,109.60167694091795,-2.624995147955088,111.73916625976562,1.2963008399688702,110.2650375366211,0.09956382117566132
4575,2017-12-07,104.5683822631836,109.11856842041016,102.16451263427734,103.28059387207031,2398868.0,-0.030934610225141435,-2.9512232127568727,-0.8319926261102731,23.04496870160881,37.69884138051328,6.318958173689936,7.0666325866315844,10.674117992392382,3.2334945261723362,27.71266821793879,6.9540557861328125,-2.8395770261000735,-6.78276100158692,-11.267140218079902,-2.2983817850939374,-9.024950609833411,-4.540571393340429,13.138113995294248,22.82262270383033,-17.73823779200597,2.2421896082464947,12,3.1942291259765625,7.211238861083984,11.99856185913086,6.3400115966796875,10.831619262695312,3,0.1303607686188526,3.095239503544002,107.90642547607422,-1.0588179778427809,109.60167694091795,-2.624995147955088,111.73916625976562,0.1303607686188526
4576,2017-12-08,124.3000030517578,126.3000030517578,122.0999984741211,122.0999984741211,1269260.0,0.18869585969985225,-2.818178035018835,1.7083587589532632,67.31547352490605,41.712817213686805,-12.736714471881413,-12.025219979989842,-8.865451096325486,-16.285363614751887,26.77595486308245,21.731620788574205,-2.4105189178512774,12.151292800903306,5.0215671455001285,19.281018456306484,8.586429973201717,15.716155628604895,-22.135490417480455,91.71344785042581,48.86607140796204,3.5648628277015906,12,-10.06774520874022,-10.06774520874022,-7.06969833374022,-13.391609191894517,-10.600006103515597,4,-0.054706378799735944,-2.9512232127568727,104.5683822631836,3.095239503544002,107.90642547607422,-1.0588179778427809,109.60167694091795,-0.054706378799735944
4577,2017-12-11,123.6999969482422,124.5999984741211,122.5,123.5,1104561.0,-0.004827080360293778,1.0999984741210938,0.09090751459119373,65.21935871491422,44.90848836447012,-11.506315466446239,-11.117024568828327,-8.142938005083423,-15.460608848855188,25.78862035457733,2.0999984741210938,-1.7528057009892422,10.993783569335946,2.185752049862913,19.80181508880898,6.589767809599422,15.39779932907247,-21.535484313964858,89.2274569170034,47.756908163842205,4.4040157597365175,12,-9.467739105224624,-9.467739105224624,-6.322278976440444,-10.965793609619155,-8.149993896484403,0,-0.04769599063897345,-2.818178035018835,124.3000030517578,-2.9512232127568727,104.5683822631836,3.095239503544002,107.90642547607422,-0.04769599063897345
4578,2017-12-12,125.0999984741211,125.5999984741211,123.0999984741211,123.5999984741211,906278.0,0.011317716737411665,1.0,7.500114442663692,66.86356377308383,48.06426895464182,-12.224402354546854,-12.13326273370069,-9.458666136617865,-16.615452789114613,24.875406001967196,2.5,-0.8619499464517162,11.755226135253906,1.3546181247085514,22.15583414579926,6.554922129981222,16.95553014052659,-22.45277603149414,95.02804974384284,54.01188504229407,5.200304005272678,12,-10.867740631103516,-10.867740631103516,-7.648574829101577,-12.365795135498047,-9.199996948242188,1,-0.0611510920798406,1.0999984741210938,123.6999969482422,-2.818178035018835,124.3000030517578,-2.9512232127568727,104.5683822631836,-0.0611510920798406
4579,2017-12-13,123.8000030517578,125.0,122.5999984741211,124.5999984741211,857407.0,-0.010391650185609058,2.0000047683761295,-0.5333302815755303,66.22523527487715,48.71764701690031,-10.224415483208588,-10.497024137061274,-8.121031861887204,-15.089794970834745,23.802792093613988,2.5,0.0016951689301976103,9.900098037719715,-1.492875978586369,21.2930720540258,4.203611029566673,15.596585045872757,-20.679724996948224,89.64180981303225,46.30716810992314,5.696487008153045,12,-9.56774520874022,-9.56774520874022,-6.1090316772460795,-11.065799713134751,-6.75,2,-0.05048465142110725,1.0,125.0999984741211,1.0999984741210938,123.6999969482422,-2.818178035018835,124.3000030517578,-0.05048465142110725
4580,2017-12-14,120.8000030517578,123.3000030517578,118.5,123.3000030517578,1559680.0,-0.024232632682131494,2.840002441406239,3.1250178814956957,62.28841159533918,51.43910493291733,-6.35692142039494,-7.321312351036482,-5.100844231816282,-11.859313879645768,23.011341938747243,5.300003051757798,0.6299881714636797,6.5502452850341655,-5.252549511052607,18.353040081120938,0.6488478869907794,12.451642683077552,-17.21613049700926,29.48720707538022,-16.19845480405045,5.9013973980433825,12,-6.56774520874022,-6.56774520874022,-2.722072601318345,-7.881534576416001,-4.850006103515597,3,-0.03311258194493727,2.0000047683761295,123.8000030517578,1.0,125.0999984741211,1.0999984741210938,123.6999969482422,-0.03311258194493727
4581,2017-12-15,120.4000015258789,121.1999969482422,119.8000030517578,120.8000030517578,909298.0,-0.0033112708259411816,1.3333439298089376,0.16000061035155683,61.1192071286054,52.983215032536776,-4.881421365500373,-6.668149336428769,-4.625483162044702,-11.206625593612543,22.177120834062023,1.3999938964844034,1.2362742152034656,5.772481918334961,-6.321020002610112,17.865983839280034,-0.2742690421375755,11.819232878807497,-16.361806361190176,26.76059062271991,-19.718990919399296,6.046750960472534,12,-6.167743682861328,-6.167743682861328,-2.6721763610839844,-7.297264099121094,-4.8000030517578125,4,-0.041528238676353246,2.840002441406239,120.8000030517578,2.0000047683761295,123.8000030517578,1.0,125.0999984741211,-0.041528238676353246
4582,2017-12-18,123.0,123.0,120.6999969482422,120.6999969482422,958114.0,0.02159467143829108,-1.0000000000000124,-5.749985694939992,63.07518865177817,55.82490266051213,-6.387837351103045,-8.883142331591515,-7.13974149884271,-13.538472306453087,21.20364288057531,2.5999984741210938,1.6206868134950696,7.838921356201169,-4.7586677713883745,20.436510483790713,1.5401267924063973,14.13771591999594,-18.516568677569893,63.38029531135996,16.144385255919687,6.298794563794774,12,-8.767742156982422,-8.767742156982422,-7.833478927612305,-9.270759582519531,-6.800003051757798,0,-0.07560978090859993,1.3333439298089376,120.4000015258789,2.840002441406239,120.8000030517578,2.0000047683761295,123.8000030517578,-0.07560978090859993
4583,2017-12-19,120.8000030517578,121.5,119.0,121.0,1178666.0,-0.01788615405074956,3.166677263074908,-0.08695507951146074,59.88859286909526,59.448888914912004,-2.718150273881193,-6.420619385538473,-4.854039248421387,-11.092599621129096,20.342081389897235,4.0,2.3844084192020034,5.2632743835449105,-7.5453123307849665,18.0718610978748,-1.1410189736200351,11.667567740709856,-15.880240294741142,35.38466233473535,-10.582819313711376,6.404293357164943,12,-6.56774520874022,-6.56774520874022,-5.633481979370103,-7.0707626342773295,-16.75,1,-0.04346026380273016,-1.0000000000000124,123.0,1.3333439298089376,120.4000015258789,2.840002441406239,120.8000030517578,-0.04346026380273016
4584,2017-12-20,119.6999969482422,122.1999969482422,119.3000030517578,121.0,933951.0,-0.00910601056064786,-1.7619109900090724,6.500114442663692,60.42573505002761,63.60230739806965,0.25781564619686037,-5.063533660908533,-3.6793429520859746,-9.745070171579485,19.98413010088258,2.8999938964844034,2.9800092182384503,3.8352478027343864,-9.050640541867793,16.72113614733655,-2.607696369566696,10.278191975035469,-14.35262938533073,24.999920527191197,-22.172506476998446,6.442944172301083,12,2.7000045776367045,-5.467739105224624,-4.754594802856474,-5.970756530761733,-15.199996948242202,2,-0.03174599431281855,3.166677263074908,120.8000030517578,-1.0000000000000124,123.0,1.3333439298089376,120.4000015258789,-0.03174599431281855
4585,2017-12-21,119.6999969482422,120.3000030517578,119.0999984741211,119.8000030517578,579514.0,0.0,1.1818143986683618,0.07692759134709214,61.51263564591038,62.957547633736795,2.9390302359884117,-4.713017584672784,-3.614993459167053,-9.498362642326953,19.435208430776697,1.2000045776367045,3.9746422053965063,3.4593181610107564,-9.412803454614718,16.331439776636216,-2.9767426468019806,9.895378968823493,-13.933576675553809,17.499923706055043,-31.650374081151483,6.43606080781273,12,2.350002288818345,-5.467739105224624,-4.754594802856474,-5.970756530761733,-11.799995422363295,3,-0.02213862960773716,-1.7619109900090724,119.6999969482422,3.166677263074908,120.8000030517578,-1.0000000000000124,123.0,-0.02213862960773716
4586,2017-12-22,119.3000030517578,120.0,118.8000030517578,119.1999969482422,639177.0,-0.003341636647303803,-1.6666779695499796,-1.0,59.4741618114265,62.31919242223816,2.8554702449319933,-3.8939669106337647,-3.156347465809077,-8.854811260699321,18.485948196028673,1.1999969482422017,5.37835678802098,2.6665409088134595,-10.068026061678566,15.40110787930547,-3.700742576432546,9.033824394059465,-13.122911123488024,11.904770554875329,-34.57427533714228,6.3672834852460065,12,2.7499961853027486,-5.06774520874022,-4.35460090637207,-5.5707626342773295,-11.300003051757798,4,-0.028080519847616503,1.1818143986683618,119.6999969482422,-1.7619109900090724,119.6999969482422,3.166677263074908,120.8000030517578,-0.028080519847616503
4587,2017-12-27,119.1999969482422,120.3000030517578,118.6999969482422,119.0,785342.0,-0.0008382741069353772,-3.000000000000071,1.9998474214227429,62.67442214243682,61.85373224105516,2.5144435719196707,-3.397986422368902,-3.0023944242323637,-8.500479924546013,17.956005074740094,1.6000061035155966,7.339202346612467,2.204549026489275,-10.381420513201263,14.790518566179827,-4.088435743356001,8.497533796334551,-12.620446797502666,14.285714285714285,-35.22335657933471,6.292984769845275,12,2.5500030517577983,-4.967739105224624,-4.254594802856474,-5.470756530761733,-11.5,2,-0.030201330254096104,-1.6666779695499796,119.3000030517578,1.1818143986683618,119.6999969482422,-1.7619109900090724,119.6999969482422,-0.030201330254096104
4588,2017-12-28,118.8000030517578,120.5999984741211,118.5,119.0,761380.0,-0.00335565357990808,-4.249976158233039,-1.0,64.8942817402523,61.705848514985725,2.1532396009956187,-2.6411585306968988,-2.5519892847119507,-7.882521095342057,17.459168333812446,2.0999984741210938,6.627796365947802,1.4920516967773239,-10.938573893377466,13.922677286932114,-4.723261098300071,7.707364491854719,-11.82604384299789,8.10819727568489,-42.76275891799503,6.215312795077391,12,2.099998474121108,-4.56774520874022,-3.8546009063720703,-4.444255828857422,-12.800003051757798,3,-0.021885572699714917,-3.000000000000071,119.1999969482422,-1.6666779695499796,119.3000030517578,1.1818143986683618,119.6999969482422,-0.021885572699714917
4589,2017-12-29,119.0,119.5,117.8000030517578,118.8000030517578,856697.0,0.001683475952059199,1.8333354526150054,-1.0,71.5837861189165,62.73866790649432,1.3418705973608667,-2.453124876099963,-2.5485143174233116,-7.86783488249641,16.971062231603664,1.6999969482422017,6.0138220875606265,1.3658603668212947,-10.871801209321973,13.603521942964548,-4.752970421250339,7.4846911548929285,-11.63951991438013,42.85710393159721,-11.084172697081712,6.1188307880716275,12,1.4000015258789062,-4.767742156982422,-4.054597854614272,-4.423133850097656,-16.8000030517578,4,-0.12563022645581678,-4.249976158233039,118.8000030517578,-3.000000000000071,119.1999969482422,-1.6666779695499796,119.3000030517578,-0.12563022645581678
4590,2018-01-02,117.5,118.9000015258789,117.0,118.8000030517578,1013638.0,-0.012605042016806678,1.5333353678385417,-6.500114442663692,27.631564417701426,59.01781871639388,2.5977151387052686,-0.46520982324199167,-0.965203969589723,-6.131954961877881,15.751734188790595,2.0,5.1037454852203865,-0.4590347290039034,-12.293725892178259,11.375656434170466,-6.376380310591088,5.458310852583281,-9.760729455057373,13.88889477576988,-33.81730482596748,5.917345581587183,1,2.5,-3.267742156982422,-2.554597854614272,-2.2229194641113423,-13.699996948242202,1,-0.11063829787234047,1.8333354526150054,119.0,-4.249976158233039,118.8000030517578,-3.000000000000071,119.1999969482422,-0.11063829787234047
4591,2018-01-03,117.5,118.5500030517578,116.6500015258789,117.3499984741211,761517.0,0.0,-1.4516221125117335,-0.11538551826942389,28.767120424319984,55.20581113556519,2.394943256767448,0.11025982145856972,-0.9514603340342802,-5.89146115265892,14.331036725276135,1.900001525878892,4.243020168064035,-0.8207828521728544,-12.094230761685651,10.452665057339942,-6.45750680692926,4.815941102583551,-9.389514804921063,21.51896533741265,-20.07026813000225,5.636723954756399,1,1.9249992370605469,-3.267742156982422,-4.157716751098633,-2.2229194641113423,-15.449996948242202,2,-0.08170211467337096,1.5333353678385417,117.5,1.8333354526150054,119.0,-4.249976158233039,118.8000030517578,-0.08170211467337096
4592,2018-01-04,117.0500030517578,118.3000030517578,116.3499984741211,117.3499984741211,983544.0,-0.003829761261635811,-1.2941168550822684,-1.9999491378872827,20.51280761442291,50.83072388504605,2.13689151919408,1.0314126764746447,-0.5116745774761426,-5.232213968028461,13.350022888309981,1.9500045776367045,3.68600368835979,-1.5363216400146626,-12.399755592213651,9.327112312184312,-6.968038616114157,3.8953953360848317,-8.57572749954528,16.47069594439305,-17.60049999106986,5.43171697609949,1,2.2249946594238423,-2.81774520874022,-3.099639892578111,-1.7729225158691406,-16.5,3,-0.07731740978901147,-1.4516221125117335,117.5,1.5333353678385417,117.5,1.8333354526150054,119.0,-0.07731740978901147
4593,2018-01-05,119.0500030517578,119.0999984741211,117.3499984741211,117.4000015258789,383918.0,0.017086714633536726,1.000008719346049,-5.500089010960756,33.44946679270686,47.83336074534374,-0.1536046298850522,-0.23657851688916764,-2.458461819107768,-7.0080999458609625,11.802175606770623,2.0499954223632955,3.23391804219483,-0.00873794555666052,-10.014999100824369,9.997523209711048,-5.011868523190515,4.994392632077194,-10.219212949554375,85.71438951552112,56.24880194459078,5.003130577633855,1,-0.5750045776367045,-4.81774520874022,-5.099639892578111,-3.7729225158691406,-17.3000030517578,4,-0.09533814206271884,-1.2941168550822684,117.0500030517578,-1.4516221125117335,117.5,1.5333353678385417,117.5,-0.09533814206271884
4594,2018-01-08,118.6500015258789,120.4499969482422,118.5,119.3499984741211,880576.0,-0.003359945532340647,-2.8999938964844034,-0.42424018236548366,40.851051396180175,45.53762916204038,0.09140392395063657,1.0641321900347407,-2.032559755490027,-6.375158381122773,9.567332285002522,1.9499969482422017,2.410813526259034,-0.9459182739257841,-9.475948212955814,7.5841116651042455,-5.210933243440806,3.319096695589238,-9.46982716468439,56.09765628634411,25.534547181701157,4.265014969515016,1,-0.1750030517578125,-4.417743682861328,-4.699638366699219,-3.3729209899902486,-18.5,0,-0.1066161092557576,1.000008719346049,119.0500030517578,-1.2941168550822684,117.0500030517578,-1.4516221125117335,117.5,-0.1066161092557576
4595,2018-01-09,118.1999969482422,119.8000030517578,117.4000015258789,118.9000015258789,1248342.0,-0.0037927060417151104,-1.086962002222468,1.000010899182541,40.67794308857414,43.44916041505679,0.3422484562741346,2.7275906272171397,-1.7062946811647492,-5.70245195586439,6.250847119809366,2.400001525878892,1.824311070289184,-2.077503585815421,-6.943007754215557,2.788000582584715,-4.510255670015482,0.3552484983846398,-8.677426013236413,45.121930795783555,13.496288095585282,2.4327520842000654,1,0.27500152587889204,-3.9677391052246236,-4.249633789062514,-2.922916412353544,-17.299995422363295,1,-0.13536379368102802,-2.8999938964844034,118.6500015258789,1.000008719346049,119.0500030517578,-1.2941168550822684,117.0500030517578,-0.13536379368102802
4596,2018-01-10,117.5,118.25,117.0500030517578,118.1999969482422,889431.0,-0.005922140154950406,1.9999809265864668,0.9999891009362701,22.222205096747018,38.95446963220236,0.8493855373419592,3.0483166462042135,-1.1811170563580617,-4.76048058163741,5.4923208857632435,1.1999969482422017,1.2447933487567298,-2.4375003814697322,-7.0639541102595444,2.18895334732008,-4.750727245864638,-0.12427351707482615,-7.64188042265917,28.048828143172056,0.4217621565045775,2.3132268643949065,1,0.9749984741210938,-3.267742156982422,-3.7154769897460938,-2.2229194641113423,-16.4499969482422,2,-0.11659571870844432,-1.086962002222468,118.1999969482422,-2.8999938964844034,118.6500015258789,1.000008719346049,119.0500030517578,-0.11659571870844432
4597,2018-01-11,117.8000030517578,117.9499969482422,116.4000015258789,117.8000030517578,754372.0,0.002553217461768398,9.33372329603069,-0.0,31.25,35.21621610550766,0.36867966260471974,2.407048084460783,-1.6204155700334155,-4.817636854813642,4.768886203070904,1.5499954223632955,0.5925125686273418,-1.8424976348877067,-6.203602517046107,2.518607247270694,-4.023050075966907,0.33805480619149364,-7.613045804928632,34.56797798210716,7.59493802557861,2.180552441079197,1,0.5999946594238423,-3.56774520874022,-4.162893295288072,-2.5229225158691406,-14.900001525878892,3,-0.13370118499131045,1.9999809265864668,117.5,-1.086962002222468,118.1999969482422,-2.8999938964844034,118.6500015258789,-0.13370118499131045
4598,2018-01-12,117.4499969482422,118.3000030517578,116.5,118.0,558370.0,-0.0029711892567763076,2.1304151684424744,-100.0,34.48275862068965,31.093879716815792,0.5666366973885744,2.2709842069852044,-1.426148471322108,-4.2376689470247015,3.7775098951729866,1.8000030517577983,0.04440741103864809,-1.8100036621093665,-5.435586283686746,1.815578959468013,-3.6227949728980633,0.0027876486793303457,-6.940778785314464,25.925842201337385,-1.2432152797642324,1.8127913107886926,1,0.9500007629394389,-3.2177391052246236,-3.9234466552734517,-2.172916412353544,-16.299995422363295,4,-0.14389096922609446,9.33372329603069,117.8000030517578,1.9999809265864668,117.5,-1.086962002222468,118.1999969482422,-0.14389096922609446
4599,2018-01-15,117.5500030517578,117.8000030517578,116.75,117.25,509897.0,0.0008514781278339267,1.6249976158233617,-0.5454570675544341,35.374203325790205,31.95417292882566,0.267442782062858,1.769456921438703,-1.5936491682882803,-4.095920341763787,2.860722147715047,1.0500030517577983,-0.65341087647721,-1.39749755859377,-4.399159514923696,1.604164397736156,-2.8983285367587257,0.10333341957118591,-6.724969191053461,33.823559110951265,5.207054827462951,1.5008309781649616,1,0.8499946594238423,-3.31774520874022,-4.263000488281236,-2.2729225158691406,-15.550003051757798,0,-0.13441091145528072,2.1304151684424744,117.4499969482422,9.33372329603069,117.8000030517578,1.9999809265864668,117.5,-0.13441091145528072
4600,2018-01-16,116.8000030517578,118.0500030517578,116.5999984741211,117.5,630278.0,-0.006380263551926668,-1.6363573311138595,-2.333299425258283,33.76625950204891,32.509632826351094,1.0143788397748494,2.3235516408453094,-0.9260025319486971,-3.170801268477419,2.8390327215295796,1.4500045776367045,-1.457949026904629,-1.947497558593767,-4.962455334125039,1.067460216937505,-3.45497644635941,-0.44001867082812396,-5.665469807232398,21.05269498106648,-9.277954131837966,1.5074788877656387,1,1.5999946594238423,-2.56774520874022,-4.747583389282212,-2.296840667724595,-14.700004577636705,1,-0.14255137920245387,1.6249976158233617,117.5500030517578,2.1304151684424744,117.4499969482422,9.33372329603069,117.8000030517578,-0.14255137920245387
4601,2018-01-17,115.4000015258789,116.9000015258789,114.8000030517578,116.9000015258789,901833.0,-0.011986314120715491,1.7999979654948106,2.1428664850135806,28.88893221627771,33.4403133376683,2.3302161496134346,3.5097037776050257,0.3380373466741844,-1.6055744661707223,3.0479693981004954,2.099998474121108,-2.5797504087813223,-3.097499084472659,-6.354955314783311,0.1599571458379927,-4.726227199627985,-1.4687709693173332,-3.962158885208865,17.14281354631737,-14.588796324556093,1.628728115155328,1,2.2249984741210938,5.150001525878892,-5.628885269165039,-2.9570236206054688,-12.599998474121108,2,-0.12564991168347872,-1.6363573311138595,116.8000030517578,1.6249976158233617,117.5500030517578,2.1304151684424744,117.4499969482422,-0.12564991168347872
4602,2018-01-18,113.6999969482422,115.5999984741211,112.8000030517578,115.1999969482422,1310384.0,-0.01473140862355593,1.4347753975573125,1.0,25.242732829448457,32.52845400841736,3.9169590056182244,4.719208032821911,1.8605136533202398,0.2432091663610123,3.108245991763706,2.7999954223632955,-2.3457699340968077,-4.332503509521473,-7.538464667144339,-1.1265423518986069,-5.935484088332913,-2.729522930710033,-1.9649110993504024,16.363525390625515,-17.598008003318864,1.6029805788114364,1,2.9250030517577983,5.500003814697251,0.5322608947753764,0.5322608947753764,-9.799995422363295,3,-0.11125764499574131,1.7999979654948106,115.4000015258789,-1.6363573311138595,116.8000030517578,1.6249976158233617,117.5500030517578,-0.11125764499574131
4603,2018-01-19,115.5500030517578,115.75,112.75,113.9499969482422,1078970.0,0.016270942420145706,2.0,-1.0666707356770644,35.56489950290917,31.941103798053916,1.6966922564240434,2.588428596251944,-0.15155991617005782,-1.442219052965811,3.5523792399084946,3.0,-2.1014959426740063,-2.2199974060058736,-5.330150076076464,0.8901552640647168,-3.7750737410411688,-0.6649210709705784,-3.5236188588086748,52.8302158397654,19.16798439990673,1.5550763350352945,1,0.724998474121108,3.6249961853027486,-1.3177452087402202,-1.3177452087402202,-11.200004577636705,4,-0.10947642744944486,1.4347753975573125,113.6999969482422,1.7999979654948106,115.4000015258789,-1.6363573311138595,116.8000030517578,-0.10947642744944486
4604,2018-01-22,115.9000015258789,115.9000015258789,114.75,115.3499984741211,686846.0,0.003028978493097245,3.181800527118879,0.3437505960441801,42.59261744824202,32.15384539357257,1.0231818897270415,2.04394117727783,-0.5892397531395233,-1.633348669047308,3.840121943151958,1.1500015258789062,-1.6905508393025457,-1.6799991607665987,-4.757831516224499,1.3978331946913016,-3.218915338495549,-0.14108298303764855,-3.588144955753606,59.43395683204705,22.309249644333434,1.538916177728951,1,-0.375,2.9749984741210938,-1.6677436828613281,-1.6677436828613281,-11.700004577636705,0,-0.12726488184477314,2.0,115.5500030517578,1.4347753975573125,113.6999969482422,1.7999979654948106,115.4000015258789,-0.12726488184477314
4605,2018-01-23,117.0500030517578,117.3499984741211,115.9000015258789,116.1500015258789,696265.0,0.009922359885578658,-1.0714219541037924,1.6363573311138595,48.11717190805923,35.031063928162816,-0.3431914580541502,0.7222601082197997,-1.7773489486662726,-2.6797330080003263,3.970148167628254,1.4499969482421875,-1.6030751439116102,-0.39749794006348793,-3.3150451074330647,2.520049227306089,-1.8562715237482763,1.0612756436213004,-4.4583835519998445,93.47835822009452,52.13326323636781,1.458773583684791,1,-1.525001525878892,0.974998474121108,-2.81774520874022,-2.81774520874022,-12.450004577636705,1,-0.12857755368962187,3.181800527118879,115.9000015258789,2.0,115.5500030517578,1.4347753975573125,113.6999969482422,-0.12857755368962187
4606,2018-01-24,115.9499969482422,117.0,115.5,117.0,850011.0,-0.009397745192959883,1.8571345530641012,-1.166668079515113,45.634909101477966,36.62938716166036,0.5742088659974058,1.6426430999667332,-0.4462569938802119,-1.4696855018718367,4.236036767272941,1.5500030517577983,-1.686441804054681,-1.330003738403306,-4.183699935653934,1.5236924588473215,-2.75685183702862,0.09684436022200771,-3.084209777444258,69.5651741244026,24.037868956588667,1.4268480986253116,1,-0.42499542236329546,1.9250030517577983,-1.7177391052246236,-1.7177391052246236,-12.149993896484403,2,-0.11944802793141496,-1.0714219541037924,117.0500030517578,3.181800527118879,115.9000015258789,2.0,115.5500030517578,-0.11944802793141496
4607,2018-01-25,115.5999984741211,117.3000030517578,114.75,115.5999984741211,1606538.0,-0.0030185293948505887,-2.000008975774368,-0.0,34.246604930314774,36.60314786272983,0.6473992506927431,1.8014726505063976,8.45634663733108e-05,-0.987025932759181,4.535799395790087,2.5500030517577983,-1.7580615514131068,-1.500002288818365,-4.297370855819622,1.297366278182892,-2.8986865723189936,-0.10131800531773649,-2.4655269857039457,61.95650911961733,20.623936538574455,1.398684283500625,1,-0.1999969482421875,2.2750015258789062,-1.3677406311035156,-1.3677406311035156,-13.549995422363295,3,-0.11072660546123436,1.8571345530641012,115.9499969482422,-1.0714219541037924,117.0500030517578,3.181800527118879,115.9000015258789,-0.11072660546123436
4608,2018-01-26,116.1999969482422,116.6999969482422,114.9499969482422,115.1999969482422,1000628.0,0.00519029828755091,-1.3333333333333333,100.0,39.01346396096492,37.00751015552701,-0.16601695183197762,1.0505639160010531,-0.48748411552334403,-1.445996970511402,4.77310509405555,1.75,-1.5665711083788096,-0.770003509521473,-3.4748542893685936,1.9348472703256476,-2.1224288994450404,0.5824218804020944,-2.8022148285582347,55.76914612353225,15.630745277999175,1.3524253899235632,1,-0.7999954223632955,1.275001525878892,-1.9677391052246236,-1.9677391052246236,-14.0,4,-0.10585194273147835,-2.000008975774368,115.5999984741211,1.8571345530641012,115.9499969482422,-1.0714219541037924,117.0500030517578,-0.10585194273147835
4609,2018-01-29,104.0500030517578,113.75,102.5,111.6999969482422,7779292.0,-0.10456105176918595,-1.0930232558139534,-7.649993896484403,19.037241427206112,35.37095259165559,11.027249940953709,12.672858873892963,11.624192994425371,10.792280955741177,6.244297062830741,13.699996948242202,-1.8711328251452386,-12.172497558593761,-18.436552889783613,-5.90844222740391,-15.30452522418868,-9.040469892998843,22.25,10.437732060774074,-27.869422244067266,3.132027665594922,1,5.874996185302749,8.299995422363295,10.18225479125978,10.18225479125978,-1.8500061035155966,0,0.002883185137573463,-1.3333333333333333,116.1999969482422,-2.000008975774368,115.5999984741211,1.8571345530641012,115.9499969482422,0.002883185137573463
4610,2018-01-30,104.5,105.4499969482422,103.1999969482422,105.3000030517578,3441062.0,0.004324814368514396,3.09094313972995,0.10457564575645532,21.2389652390259,34.52095626084983,9.66543726014757,11.804206016466395,11.104676058779148,10.401128192709962,7.883312155608838,2.25,-2.238880560317156,-11.072500610351568,-19.19935491900833,-2.945646301694808,-15.135927764679948,-7.009073456023188,21.324002990722647,13.513510727029612,-25.013450104537213,4.0634271543283775,1,5.424999237060547,7.049999237060547,13.816129684448242,9.732257843017578,-2.0999984741210938,1,-0.0028708426005531473,-1.0930232558139534,104.0500030517578,-1.3333333333333333,116.1999969482422,-2.000008975774368,115.5999984741211,-0.0028708426005531473
4611,2018-01-31,107.9000015258789,109.5999984741211,104.1999969482422,104.5,3706574.0,0.032535899769176035,-1.699995613106524,-4.249985694939899,30.739311508531983,35.13168722519245,5.6878145658784405,8.061434599042485,7.704119345996446,7.094461769830076,8.957649000009944,5.400001525878892,-2.591454144252907,-7.192499160766602,-15.949587769744937,1.5645894482117342,-11.57104346525577,-2.8139548562774337,17.457521405029283,36.48648927297044,-2.4362795884326047,4.378544304489165,1,2.0249977111816406,3.6499977111816406,10.241127014160156,6.332256317138672,0.8499984741210938,2,-0.03058390180806747,3.09094313972995,104.5,-1.0930232558139534,104.0500030517578,-1.3333333333333333,116.1999969482422,-0.03058390180806747
4612,2018-02-01,108.0,108.4000015258789,106.5500030517578,108.1999969482422,1441133.0,0.0009267699046056066,5.166598850516298,-0.05882260543706731,31.434199576471315,34.672720566699354,5.245905270531637,7.640396331904725,7.6213492374374425,7.030483177231048,9.999266086233005,1.849998474121108,-2.9129061383444537,-6.64000053405762,-15.892459405195012,2.6124583370797723,-11.266229969626309,-2.013771098488931,16.90037247229003,38.73240269027549,-1.7586132260644973,4.626229435568695,2,1.9249992370605469,3.549999237060547,10.141128540039062,6.232257843017578,2.9000015258789062,3,-0.038888860631872246,-1.699995613106524,107.9000015258789,3.09094313972995,104.5,-1.0930232558139534,104.0500030517578,-0.038888860631872246
4613,2018-02-02,107.6999969482422,109.0,106.8499984741211,108.0999984741211,1532787.0,-0.0027778060347943834,-1.0476219886576252,2.0000381475545286,30.799215228563526,33.362342542290634,4.822411190644075,7.427288064278002,7.904559967405987,7.359242910667049,11.282426570342901,2.1500015258789062,-3.0978480768818315,-6.372503280639634,-15.874994617762383,3.129988056483114,-11.123748949201016,-1.621257612078253,16.752368074602032,46.222195095486235,4.685881141194173,4.751245668561377,2,2.225002288818345,3.850002288818345,10.291131973266587,6.532260894775376,-0.6499938964844034,4,-0.0524604833480139,5.166598850516298,108.0,-1.699995613106524,107.9000015258789,3.09094313972995,104.5,-0.0524604833480139
4614,2018-02-05,106.0,108.3000030517578,105.5999984741211,107.1500015258789,1786708.0,-0.015784558926767445,-1.7692289634611402,2.874992847470014,29.699247042032795,31.315906446065473,5.554528471693558,8.57039539177839,9.572416617827926,9.070164907291883,12.311841377932092,2.7000045776367045,-3.1462057497784173,-7.440000152587885,-17.33548543414824,2.4554851289724695,-12.387742793368062,-2.4922575118077077,18.01331772238734,43.75003725289398,-0.36173017561987564,4.947742640780181,2,3.9000015258789062,5.474998474121094,11.566129684448242,8.232257843017578,1.3499984741210938,0,-0.03584908539394149,-1.0476219886576252,107.6999969482422,5.166598850516298,108.0,-1.699995613106524,107.9000015258789,-0.03584908539394149
4615,2018-02-06,102.1999969482422,104.6500015258789,101.75,102.8000030517578,2522736.0,-0.03584908539394149,-2.866668701171875,0.5217437455633224,27.241377405264657,29.272180702041773,7.852286191861253,11.710670693642683,13.32635017824002,12.844984533144071,14.013016317373268,4.25,-3.571610781872849,-10.440003204345686,-21.25911971743014,0.37911330873876636,-15.849561460887912,-5.03044494780346,21.383054419697388,5.732446314807527,-40.06438118145621,5.409558256542225,2,7.3250045776367045,8.900001525878892,15.11613273620604,12.032260894775376,5.400001525878892,1,0.0,-1.7692289634611402,106.0,-1.0476219886576252,107.6999969482422,5.166598850516298,108.0,0.0
4616,2018-02-07,103.8000030517578,104.6999969482422,101.8499984741211,103.0500030517578,2259816.0,0.01565563748818799,1.2353036214365682,-1.2499872844718563,32.871988304062626,29.119445521347096,4.858477758467359,9.519752689598747,11.721678486691346,11.231196972028258,15.789053116428233,2.849998474121108,-4.16900046314035,-8.154997253417989,-19.404741526481615,3.094747019645638,-13.779869389949809,-2.5301251168861683,18.9097262614642,28.27590416217653,-20.36646879950048,5.624872136531815,2,5.4249954223632955,7.2999954223632955,13.31612586975099,10.43225479125978,4.5499954223632955,2,-0.013487490218866416,-2.866668701171875,102.1999969482422,-1.7692289634611402,106.0,-1.0476219886576252,107.6999969482422,-0.013487490218866416
4617,2018-02-08,102.0500030517578,104.5500030517578,102.0500030517578,103.5,1289274.0,-0.016859344398356124,-2.4482831195343806,-1.9333292643229356,26.5625024835266,27.73600535718728,5.011268369403368,10.57129841696434,13.42994854323284,12.953568859837887,17.44307685226437,2.5,-5.055287418125573,-9.11749725341798,-20.83959813371179,2.6046036268758286,-14.978547693564877,-3.256446813271083,19.821337088935323,4.13797312769377,-42.15811778834452,5.861050440146901,2,5.699996948242202,9.049995422363295,14.778625488281264,12.18225479125978,5.099998474121108,3,0.06565405926390899,1.2353036214365682,103.8000030517578,-2.866668701171875,102.1999969482422,-1.7692289634611402,106.0,0.06565405926390899
4618,2018-02-09,100.5500030517578,102.6500015258789,100.3000030517578,101.8000030517578,1224770.0,-0.014698676679502198,-1.6857125418526948,0.8620707798836036,24.373963058451807,28.328974427325694,4.534735075263072,11.320693967419786,14.850918900307065,14.42752969024049,19.422569839359948,2.349998474121108,-5.960490286839942,-9.77249755859377,-22.01278760631058,2.467792489123042,-15.892642582452183,-3.652352534735357,20.516483483307596,3.125,-39.794535379935795,6.120145023858407,2,4.399997711181655,9.824996948242202,16.20362472534181,13.68225479125978,5.199996948242202,4,0.10293384544994466,-2.4482831195343806,102.0500030517578,1.2353036214365682,103.8000030517578,-2.866668701171875,102.1999969482422,0.10293384544994466
4619,2018-02-12,101.75,102.1999969482422,101.0500030517578,101.4000015258789,1291535.0,0.011934330301556662,-1.1904741144414117,-0.279998779296875,24.499994913737012,28.69131105784915,3.3236945802831173,9.355995348673844,13.586582891693666,13.199968963835033,21.509037087179937,1.6499938964844034,-6.77080618262147,-7.782500457763675,-20.097970382770384,4.532969467243035,-13.94023542026703,-1.6247654952603199,18.070497526066944,32.954521809695,-3.422203433194831,6.157734962503353,2,3.200000762939453,8.625,14.603628158569336,12.482257843017578,2.1500015258789062,0,0.052088482081157794,-1.6857125418526948,100.5500030517578,-2.4482831195343806,102.0500030517578,1.2353036214365682,103.8000030517578,0.052088482081157794
4620,2018-02-13,100.1500015258789,102.0999984741211,99.87999725341795,101.8000030517578,1089319.0,-0.01572480072846283,-1.027389052043366,-4.714310626702956,24.098361680918643,27.953427743669884,4.74024212638497,10.165870035214482,15.149846742757092,14.742812980944677,23.87882856267089,2.220001220703139,-7.843640300855185,-8.549998855590815,-21.046649878230596,3.946652167048967,-14.798324366910705,-2.301673344270924,18.499266331729487,5.6017487459778135,-25.478998209033385,6.2483255113198926,2,4.289997100830078,9.68999862670897,16.20362663269043,14.082256317138672,-3.470001220703125,1,0.07189213019014984,-1.1904741144414117,101.75,-1.6857125418526948,100.5500030517578,-2.4482831195343806,102.0500030517578,0.07189213019014984
4621,2018-02-14,100.9000015258789,102.0999984741211,100.1999969482422,100.3499984741211,1145433.0,0.00748876673562715,-3.470559724266802,-0.33333487462373534,26.213592472724315,27.373360287698,3.2328376133984023,8.720998347594161,14.394831096631322,13.957092748882886,25.712542604153434,1.9499969482421875,-7.321165224803593,-7.07499885559082,-19.617367716249902,5.467370005068261,-13.346183285920361,-0.8038144252612796,16.247724683394253,21.841606124419727,-5.1132405179769975,6.271184430329541,2,3.539997100830078,8.18999862670897,15.45362663269043,13.332256317138672,-7.319999694824219,2,0.06640234734311434,-1.027389052043366,100.1500015258789,-1.1904741144414117,101.75,-1.6857125418526948,100.5500030517578,0.06640234734311434
4622,2018-02-15,101.0500030517578,101.6500015258789,100.75,101.25,895042.0,0.001486635516456447,-1.2499952316466079,-0.36362879733668835,25.12316023834778,26.742687511007354,2.227554125454887,7.984045329257157,14.193930698238418,13.78011878113304,26.992641640361892,0.9000015258789062,-6.887480353059004,-6.2924976348877095,-18.894972029126436,6.3099767593510165,-12.593734832007073,0.008739562231653508,14.716304841046949,42.23841132563947,18.146467936236633,6.301237197119366,2,3.039997100830078,8.039997100830078,15.303625106811538,13.18225479125978,-7.850006103515597,3,0.07224141713903998,-3.470559724266802,100.9000015258789,-1.027389052043366,100.1500015258789,-1.1904741144414117,101.75,0.07224141713903998
4623,2018-02-16,102.9000015258789,103.3000030517578,100.9499969482422,101.3499984741211,1168174.0,0.01830775277833041,1.0,-7.750133516441045,47.146398414903516,28.68125988577077,-0.41898833649625544,5.415398924995998,12.38238928302593,11.928931141532303,28.134238217910436,2.3500061035155966,-6.865558692831655,-3.8099990844726506,-15.938936130472726,8.318937961527425,-9.874467607472695,2.2544694385273942,11.595401515774896,88.30406878043708,59.90377026612103,6.064468523000039,2,-0.6100044250488281,6.18999862670897,13.416126251220703,11.332256317138672,-10.300003051757812,4,0.04130223456732551,-1.2499952316466079,101.0500030517578,-3.470559724266802,100.9000015258789,-1.027389052043366,100.1500015258789,0.04130223456732551
4624,2018-02-19,101.1500015258789,103.0999984741211,100.9499969482422,102.9499969482422,799369.0,-0.01700680246889874,1.0476219886576117,-1.161285082840304,42.191147414453866,30.34234544234735,0.6377568747301012,6.328155240707247,14.205955473251521,13.67343811646677,29.405343780714567,2.150001525878892,-6.955793491648521,-4.822499084472653,-16.37883376887072,6.733835599925413,-10.60066642667168,0.9556682577263729,12.176169052716034,37.13456489101403,6.568172338635943,5.778167342199032,2,1.1399955749511719,7.81499862670897,15.166126251220703,13.082256317138672,-6.790000915527344,0,0.04547699856380327,1.0,102.9000015258789,-1.2499952316466079,101.0500030517578,-3.470559724266802,100.9000015258789,0.04547699856380327
4625,2018-02-20,102.0,102.6500015258789,101.0999984741211,101.25,613576.0,0.00840334613246263,-1.9523781843547003,-0.4166677263074875,34.391531614956975,30.51118358800228,-0.2722216156243036,4.52482767641574,13.54852859508955,12.841663705439942,31.384413693933656,1.5500030517578125,-7.018228846564227,-3.2200004577636747,-13.643675029789776,7.2036741142624265,-8.431837743776725,1.991836828249376,10.250476712580777,58.06450025103127,27.08010733362667,5.2118372860130515,2,0.21500015258787641,6.965000152587876,14.31612777709961,12.232257843017578,-7.900001525878906,1,0.018627465939989207,1.0476219886576117,101.1500015258789,1.0,102.9000015258789,-1.2499952316466079,101.0500030517578,0.018627465939989207
4626,2018-02-21,102.0999984741211,102.4499969482422,101.1500015258789,101.4000015258789,507072.0,0.000980377197265625,-1.166664547385042,0.9333292643229166,34.391531614956975,31.381075713716765,-0.7137878340106454,3.5141953206914422,13.010127682941885,12.70416545244558,33.32348818089866,1.2999954223632955,-6.923348579810408,-2.427502059936529,-11.616880079404538,6.76187595953148,-7.022191069670541,2.1671869497974825,9.160839881726659,52.94105327405381,21.989238766559325,4.594689009734007,2,-0.5099983215332173,6.5149993896484375,14.216129302978516,12.132259368896484,-7.159996032714858,2,-0.053085193437285905,-1.9523781843547003,102.0,1.0476219886576117,101.1500015258789,1.0,102.9000015258789,-0.053085193437285905
4627,2018-02-22,102.8000030517578,103.0500030517578,101.25,101.5999984741211,680000.0,0.006856068443665375,1.117644946886112,1.7142997275204157,37.30571730132932,32.81793729625871,-1.4485470451441103,1.9036819252018091,11.890158822479592,11.937398051478496,34.98254046884238,1.8000030517577983,-6.379523150298056,-1.0874977111816548,-8.672860591239512,6.497865168876203,-4.880179151210584,2.705183728847274,7.550368015895572,78.72345951561562,47.65005565337944,3.7926814400289266,2,-1.2100028991699219,5.814994812011733,16.287498474121108,11.43225479125978,-9.300003051757798,3,-0.08968872516531945,-1.166664547385042,102.0999984741211,-1.9523781843547003,102.0,1.0476219886576117,101.1500015258789,-0.08968872516531945
4628,2018-02-23,103.9000015258789,104.4000015258789,102.4000015258789,102.8000030517578,1218539.0,0.010700373944223296,-1.1052614671715448,0.9166618983132971,44.38503219236513,35.02738588277294,-2.261160043611042,-0.17396819615984782,10.329186251422499,10.748110169961095,36.49272475149032,2.0,-6.122247919611567,0.6275005340576172,-4.2745359319479945,5.529537000063229,-1.8235176989451958,3.07851876706043,5.612739636635624,85.50726560651388,53.7225246365001,2.4510182330028063,2,-1.7600021362304688,4.714996337890625,14.01249885559082,10.332256317138672,-11.180000305175781,4,-0.10298368065925001,1.117644946886112,102.8000030517578,-1.166664547385042,102.0999984741211,-1.9523781843547003,102.0,-0.10298368065925001
4629,2018-02-26,104.3499984741211,105.3499984741211,103.75,104.0999984741211,797459.0,0.004331058148542066,-2.368428660916494,0.2272730425373985,57.00326299544469,38.68348602883139,-2.5742743991386874,-0.6327808864055129,9.455849072669622,10.194057685951947,35.012199852431635,1.5999984741210938,-5.485479344126588,1.062497711181635,-3.8513775673207817,5.976372989684052,-1.3944399280695734,3.5194353504328433,4.392123175665716,76.47058823529412,39.68061217701505,2.456937639251208,2,-1.5750007629394531,4.2649993896484375,13.375001907348633,9.882259368896484,-8.8699951171875,0,-0.11260182244194294,-1.1052614671715448,103.9000015258789,1.117644946886112,102.8000030517578,-1.166664547385042,102.0999984741211,-0.11260182244194294
4630,2018-02-27,104.1999969482422,104.9499969482422,103.5,104.5,974852.0,-0.0014374846964285704,1.4166677263074572,-1.2000122070311932,51.43882759756309,41.48628993159126,-1.9996501214428122,-0.5337741001550569,9.268752742014854,10.24631320964427,33.481171247697866,1.4499969482422017,-4.585896388695886,0.9274963378906449,-3.972606851076179,5.827599526857469,-1.5225552565927671,3.377547932374057,3.833154749835103,72.61899139331044,33.31647147248554,2.450051594483409,2,-1.1499977111816548,4.4150009155273295,13.000003814697251,10.032260894775376,-8.119995117187514,1,-0.0944337488107444,-2.368428660916494,104.3499984741211,-1.1052614671715448,103.9000015258789,1.117644946886112,102.8000030517578,-0.0944337488107444
4631,2018-02-28,104.5999984741211,104.8499984741211,103.3499984741211,103.5999984741211,1768652.0,0.0038387863492701513,1.0,-3.333299425258283,60.15934801784617,45.37919968486886,-2.0334518672282513,-1.2581876617180114,8.542246402354891,9.779321466281147,33.462135452862334,1.5,-3.723362758718565,1.4924980163574162,-2.9526362447138297,5.937632277428662,-0.7300691141782067,3.715065146893039,2.780900868383469,81.70731026526113,36.388759064791714,2.2225671305356225,2,-1.4500007629394531,3.9900016784667827,12.175003051757812,9.632259368896484,-8.55999755859375,2,-0.10038241064217401,1.4166677263074572,104.1999969482422,-2.368428660916494,104.3499984741211,-1.1052614671715448,103.9000015258789,-0.10038241064217401
4632,2018-03-01,103.8000030517578,104.5999984741211,103.4499969482422,104.5999984741211,1014495.0,-0.007648139904717355,1.8750202656951493,-0.7999954223632955,63.71309076346799,47.219943279153796,-0.8966370058465429,-0.8316161204225097,8.915890626605417,10.496402661599191,33.44207094002017,1.150001525878892,-2.6779917801244864,0.9025024414062415,-2.9230982392892457,4.728103122101729,-1.0102978989415021,2.815302781753985,2.98082412361984,47.457727938095324,-3.0659166596498366,1.9128003403477416,3,-0.6500053405761577,4.789997100830078,12.899997711181655,10.43225479125978,-8.380004882812486,3,-0.08535645809117842,1.0,104.5999984741211,1.4166677263074572,104.1999969482422,-2.368428660916494,104.3499984741211,-0.08535645809117842
4633,2018-03-02,102.0500030517578,103.9000015258789,102.0,103.3499984741211,845593.0,-0.016859344398356124,-1.7142849357769168,1.6250035762991393,51.209690320262396,48.22200360202141,0.8047376938484945,0.4989804353999574,10.281337165519005,12.16423938550615,33.81591250456153,1.9000015258789062,-1.7451175658487301,-0.5649978637695483,-3.6625506222008113,2.5325548946617147,-2.113774242985187,0.9837785154460903,4.178757729863065,1.492629090552559,-49.13616665154452,1.5487763792156326,3,1.1749954223632955,6.23999404907228,14.587497711181655,12.18225479125978,-7.550003051757798,4,-0.08378248697769664,1.8750202656951493,103.8000030517578,1.0,104.5999984741211,1.4166677263074572,104.1999969482422,-0.08378248697769664
4634,2018-03-05,102.1999969482422,102.6500015258789,101.6500015258789,102.0500030517578,919819.0,0.0014698078588819552,-1.1052699208146612,-0.11538032665663209,59.360718822048256,50.99635773614266,0.9156379844960867,0.05238908166455758,9.776066000782848,11.932120282312766,33.98988010879355,1.0,-0.7428630342030402,-0.22500381469724573,-2.883355718645632,2.4333480892511403,-1.5541797666714388,1.1041721372769473,3.520862751122422,16.666551069619835,-38.01963786790193,1.3291759519741908,3,1.0500030517577983,4.615001678466783,14.237503051757798,12.032260894775376,-6.1399993896484375,0,-0.09275925646397121,-1.7142849357769168,102.0500030517578,1.8750202656951493,103.8000030517578,1.0,104.5999984741211,-0.09275925646397121
4635,2018-03-06,102.1999969482422,103.5500030517578,101.8499984741211,103.0,1194674.0,0.0,-1.2666727701822726,-5.3335707019317535,56.37253325334933,53.438691251519586,1.0582804888633603,0.05522025273594977,9.413463684886253,11.843276946600312,33.28221998427583,1.7000045776367045,-0.7204139387204407,-0.22500381469724573,-2.883355718645632,2.4333480892511403,-1.5541797666714388,1.1041721372769473,3.053593755446684,17.187373340009504,-39.93277402050094,1.3291759519741908,3,1.1000022888183452,2.5400009155273295,8.937501907348619,12.032260894775376,-5.1800003051757955,1,-0.06575336391361986,-1.1052699208146612,102.1999969482422,-1.7142849357769168,102.0500030517578,1.8750202656951493,103.8000030517578,-0.06575336391361986
4636,2018-03-07,102.4000015258789,102.6500015258789,100.5500030517578,102.0,1801232.0,0.001956992011829417,3.666655363879148,-0.5000000000000089,56.58536331203806,55.58087414159834,1.0116974053225505,-0.26882972854656373,8.858599759435052,11.553513195120928,32.71525258083092,2.099998474121108,-0.41468675789506904,0.045000839233395595,-2.5334303022412,2.6234319807079913,-1.2442147315039023,1.3342164099706935,2.4237017017883034,45.679026299777334,-12.773178039349375,1.289215570737299,3,0.5499992370605469,2.339996337890625,8.33749771118164,11.832256317138672,-6.180000305175781,2,-0.06171874610008676,-1.2666727701822726,102.1999969482422,-1.1052699208146612,102.1999969482422,-1.7142849357769168,102.0500030517578,-0.06171874610008676
4637,2018-03-08,108.75,109.3499984741211,102.4000015258789,102.4000015258789,2413718.0,0.06201170292479241,-1.1889759427711168,15.874935627229204,69.83051355938076,58.40814984904452,-4.92326982973286,-6.4203178855815395,2.22343703240648,5.147415425842311,31.636562218687807,6.9499969482421875,0.17229587341253705,6.059999465942383,2.2173590997360577,9.902639832148708,4.13867928283922,7.981319649045545,-8.870002746582045,93.18183197463573,36.91505748126693,1.921320183103162,3,-3.799999237060547,-4.135002136230469,1.9874992370605469,5.482257843017578,-11.230003356933594,3,-0.11687355479974859,3.666655363879148,102.4000015258789,-1.2666727701822726,102.1999969482422,-1.1052699208146612,102.1999969482422,-0.11687355479974859
4638,2018-03-09,110.9000015258789,111.5500030517578,106.8000030517578,108.5999984741211,2135860.0,0.0197701289735992,1.638884414868838,0.3622052920376736,82.17823078550062,61.205368492384075,-6.678181566547835,-8.174265352286639,-0.17973003828258527,2.9532472276684985,30.413832677783166,4.75,0.8538480704096685,7.692501068115234,2.509403897813911,12.875598238416558,5.100952482964573,10.284049653265896,-10.830604248046882,94.0908952192828,33.94152113507333,2.591548585150662,3,-4.849998474121108,-5.18500137329103,-0.16250228881835938,3.332256317138672,-13.66000366210939,4,-0.1395852402519695,-1.1889759427711168,108.75,3.666655363879148,102.4000015258789,-1.2666727701822726,102.1999969482422,-0.1395852402519695
4639,2018-03-12,107.0500030517578,111.3499984741211,106.8000030517578,111.1999969482422,1988938.0,-0.03471594608790607,1.0449431652579486,-1.8043427782901014,63.911858815379475,62.59126084991923,-2.687533170909745,-4.117976061366676,3.3606983614414787,6.810386806603745,29.125025313134323,4.5499954223632955,1.374670694488458,3.5775024414062386,-1.828972707558421,8.983977590370898,0.8742648669239088,6.2807400158885685,-6.52138154296874,59.09090909090909,-1.2675693093479623,2.703237574482328,3,-1.0,-1.3350028991699219,3.6874961853027486,7.18225479125978,-11.930000305175753,0,-0.11723496211102369,1.638884414868838,110.9000015258789,-1.1889759427711168,108.75,3.666655363879148,102.4000015258789,-0.11723496211102369
4640,2018-03-13,107.3499984741211,109.25,106.3499984741211,107.1500015258789,1277068.0,0.0028023859300430054,-2.2222184546263724,-0.04819210659842452,64.3051842489304,63.0519093200397,-2.7867695807943136,-4.059016651875396,2.79659305502625,6.466389681085886,27.493355201876074,2.9000015258789062,1.6770412369133822,3.517498016357422,-1.9162438563690216,8.951239889083865,0.8006270799942001,6.234368952720644,-6.380521703613283,61.81814020330268,0.499868607478966,2.7168709363632235,3,-1.2999954223632955,-1.6349983215332173,3.3375015258789062,6.882259368896484,-11.769996643066406,1,-0.10517001468098774,1.0449431652579486,107.0500030517578,1.638884414868838,110.9000015258789,-1.1889759427711168,108.75,-0.10517001468098774
4641,2018-03-14,107.5999984741211,108.9499969482422,107.1999969482422,107.4499969482422,868290.0,0.0023288309599769352,-4.384602744228318,0.7500190737772998,63.407818728856654,63.01799020508288,-2.8680761774554924,-3.9856812484315753,2.2799428191407856,6.138088492006801,25.77350761030553,1.75,1.7052291138439841,3.4324981689453153,-2.0657572361747327,8.930753574065363,0.6833704663852842,6.1816258715053465,-6.207300652363287,56.83055826313328,-2.1916387540208575,2.749127702560025,3,-1.5499954223632955,-1.8849983215332173,2.7125015258789062,6.4250030517578125,-10.599998474121094,2,-0.09832715595808572,-2.2222184546263724,107.3499984741211,1.0449431652579486,107.0500030517578,1.638884414868838,110.9000015258789,-0.09832715595808572
4642,2018-03-15,108.3499984741211,108.4499969482422,107.1999969482422,107.9499969482422,801012.0,0.00697026032189374,3.166677263074711,2.6666497126292206,62.678062801915544,64.29225381415546,-3.2461527887989803,-4.385594477133708,1.281016864666924,5.303938509815779,23.96071731781799,1.25,1.886029883536679,3.8174983978271513,-1.7777319868658452,9.412728782520148,1.019883205480653,6.6151135901736495,-6.551008443163283,38.46150460330862,-16.499560971321202,2.797615192346501,3,-2.2999954223632955,-2.6349983215332173,1.8125,5.6750030517578125,-12.650001525878892,3,-0.11195198361091963,-4.384602744228318,107.5999984741211,-2.2222184546263724,107.3499984741211,1.0449431652579486,107.0500030517578,-0.11195198361091963
4643,2018-03-16,107.1500015258789,108.3000030517578,106.9499969482422,108.3000030517578,1015921.0,-0.011075191187278177,1.3478335865404476,-2.8749928474699784,57.65028666531032,64.10220579674012,-1.3931464847817807,-3.0049375730104373,2.1485356329154683,6.431960177770179,22.79162949672217,1.400001525878892,1.8890747564326347,2.405001449584958,-3.251657446115942,8.061660345285858,-0.42332799826549206,5.233330897435408,-4.9609709740890935,16.00006103515625,-34.74314952735534,2.8283294478504484,3,-1.099998474121108,-1.4350013732910298,2.2749977111816406,6.875,-11.19000244140625,4,-0.08987405268945947,3.166677263074711,108.3499984741211,-4.384602744228318,107.5999984741211,-2.2222184546263724,107.3499984741211,-0.08987405268945947
4644,2018-03-19,105.75,106.9499969482422,105.5500030517578,106.6500015258789,686077.0,-0.013065809668148076,-1.1538443480659384,0.7826089840977188,53.96420465366036,63.83461373010802,0.6295877285901526,-1.3098000692925211,3.205831076549913,7.739346020155708,21.339195936674837,1.599998474121108,1.8847358562058787,0.7750000000000057,-4.6348839916941955,6.184883991694207,-1.929941995847102,3.4799419958471134,-3.186530548211465,5.405327383775721,-40.81219050389516,2.7049419958471015,3,0.3000030517577983,-0.034999847412123586,1.9125003814697266,7.550003051757798,-15.769996643066406,0,-0.08047283343953171,1.3478335865404476,107.1500015258789,3.166677263074711,108.3499984741211,-4.384602744228318,107.5999984741211,-0.08047283343953171
4645,2018-03-20,103.9000015258789,106.4000015258789,103.6500015258789,106.25,1098947.0,-0.017494075405400378,1.0754705030503164,2.611104988767855,48.33333938841276,62.91772218303854,3.068809650070392,0.7271199596025184,4.699067679570618,9.413240987800208,19.76451083042522,2.75,2.1710553028190276,-1.1699985504150447,-6.42441041587567,4.08441331504558,-3.7972044831453644,1.457207382315275,-0.9770707300915973,4.716985206159361,-35.48241348206325,2.6272059327303143,3,3.075000762939453,1.8149986267089702,3.7624988555908203,9.400001525878892,-19.73999786376953,1,-0.08450431809772385,-1.1538443480659384,105.75,1.3478335865404476,107.1500015258789,3.166677263074711,108.3499984741211,-0.08450431809772385
4646,2018-03-21,96.68000030517578,99.45999908447266,95.83999633789062,99.0,7421698.0,-0.06948990485726603,1.2345710699761934,0.9872345537125956,37.01676658802623,59.27175029733248,10.495852018066898,7.926652521171462,11.493620773630937,16.393359854895067,18.870733493583852,8.060005187988281,2.1821144008895175,-8.118999862670904,-14.464232252449122,-1.7737674728926862,-11.291616057560006,-4.946383667781802,14.870002746582017,6.661410996250034,-31.272365177039582,3.172616194889107,3,7.0149993896484375,7.0149993896484375,10.459999084472656,16.409999847412095,-15.019996643066406,2,-0.011377725182549536,1.0754705030503164,103.9000015258789,-1.1538443480659384,105.75,1.3478335865404476,107.1500015258789,-0.011377725182549536
4647,2018-03-22,93.58000183105469,96.36000061035156,93.12000274658205,96.36000061035156,3136422.0,-0.03206452693768902,1.3309347384598393,1.1982754935265236,35.279797610144996,54.060813277848524,12.535981420880859,10.857146830496973,14.113705574547907,19.250667557353182,18.43062639484753,3.559997558593736,2.164957105446348,-10.757998275756833,-18.82174286714212,-2.694253684371546,-14.789870571449484,-6.726125980064182,17.655801086425768,3.030296938240517,-37.8807963664508,4.031872295692645,3,8.654998779296875,8.755001068115234,13.18499755859375,19.50999832153319,-10.220001220703125,3,0.0365462502888132,1.2345710699761934,96.68000030517578,1.0754705030503164,103.9000015258789,-1.1538443480659384,105.75,0.0365462502888132
4648,2018-03-23,93.1999969482422,93.66000366210938,91.4800033569336,92.77999877929688,2242636.0,-0.004060748828564109,2.2537036404422732,-0.15107854437675466,34.48275862068965,50.79091325621632,11.332986938928656,10.956160840790986,14.010769783047763,19.378600636216603,18.75092655460488,2.1800003051757812,2.1144240501332945,-10.603002929687491,-20.084315926392165,-1.121689932982818,-15.343659428039828,-5.862346431335155,17.31117396240232,11.118256650571201,-31.502211673564485,4.74065649835234,3,7.165004730224595,8.315006256103501,13.390003204345675,19.890003204345675,-9.739997863769545,4,0.026824035213095065,1.3309347384598393,93.58000183105469,1.2345710699761934,96.68000030517578,1.0754705030503164,103.9000015258789,0.026824035213095065
4649,2018-03-26,92.5999984741211,94.08000183105469,92.4000015258789,93.3000030517578,1201081.0,-0.006437752079051173,-2.0545502465685015,-1.6666848319708454,33.783785525336654,47.39964673137257,10.803834080206371,11.205242675480633,14.107674368766652,19.765200727107583,19.482357776099537,1.6800003051757812,1.2465307951913758,-10.615501403808594,-21.330051910494547,0.09904910287735902,-15.97277665715157,-5.258226150465617,16.76930238330077,7.506670607498285,-36.747502699902356,5.3572752533429755,3,7.615001678466797,8.91500473022461,13.09000015258789,20.490001678466783,-8.099998474121094,0,0.03628510438140653,2.2537036404422732,93.1999969482422,1.3309347384598393,93.58000183105469,1.2345710699761934,96.68000030517578,0.03628510438140653
4650,2018-03-27,94.36000061035156,94.95999908447266,93.0999984741211,93.4000015258789,1332679.0,0.019006502864277408,-1.3846082367843187,-1.3714182951684728,37.09884156100958,44.47642704605622,7.830929407276841,9.13880611489978,11.878835457409508,17.797514393692808,20.043999977063706,2.3600006103515625,-0.08812916437271667,-8.363499450683591,-19.769102146512097,3.042103245144915,-14.066300798597837,-2.660698102769345,13.935942397041003,36.090210468146786,-7.653928928715423,5.70280134791425,3,5.604999542236328,7.155002593994141,11.267498016357422,18.729999542236314,-6.779998779296875,1,-0.04641794430994817,-2.0545502465685015,92.5999984741211,2.2537036404422732,93.1999969482422,1.3309347384598393,93.58000183105469,-0.04641794430994817
4651,2018-03-28,94.0999984741211,94.31999969482422,93.16000366210938,93.63999938964844,1803598.0,-0.002755427453886017,1.5777645911923028,0.47916616996081984,20.78180753048946,39.821287571453325,6.676697469696222,9.035074386781645,11.702446311027956,17.82855872713823,20.583657163832815,1.1999969482421875,-0.954498235185568,-8.098501586914068,-20.09190288128272,3.8948997074545844,-14.095202234098394,-2.101800939729742,13.186988154243934,53.688454749691616,15.528734460284348,5.996700647184323,3,5.790004730224609,7.415004730224609,11.490001678466783,18.990001678466783,-6.720001220703125,2,-0.10563225263755305,-1.3846082367843187,94.36000061035156,-2.0545502465685015,92.5999984741211,2.2537036404422732,93.1999969482422,-0.10563225263755305
4652,2018-03-29,94.94000244140624,95.8000030517578,94.1999969482422,94.1999969482422,887699.0,0.008926716056389283,-3.3243087201271075,1.6087107956146862,16.414146360416282,35.23949420424288,4.173311320412552,7.902429560250013,10.481619151156863,16.752742036937107,20.939574139547304,1.7000045776367045,-1.9250366386153956,-6.815497589111345,-19.20771883098614,5.576723652763448,-13.011608210048749,-0.6193869681739415,11.398565190672912,80.09257705777317,46.983313636288564,6.1961106209374,3,4.274997711181655,6.575000762939467,10.162496566772475,18.14999771118164,-7.560005187988267,3,-0.13987780111437043,1.5777645911923028,94.0999984741211,-1.3846082367843187,94.36000061035156,-2.0545502465685015,92.5999984741211,-0.13987780111437043
4653,2018-04-03,93.5,94.6999969482422,93.1999969482422,94.4800033569336,1282755.0,-0.01516749951944607,1.112690131688483,-1.3243190300431462,18.2669808475451,31.273136003563412,3.881633499462893,9.137530424743034,11.45657334573312,17.9449872942414,20.880726541347784,1.740005493164034,-3.0231080739609837,-7.827999877929685,-20.75577797355386,5.099778217694492,-14.291888925741773,-1.3641108301175962,11.94705377557041,32.35288177809706,2.42560507528167,6.463889047812088,4,5.44000244140625,8.015003204345703,11.602499008178711,19.590000152587876,-8.300003051757812,1,-0.10844919133313835,-3.3243087201271075,94.94000244140624,1.5777645911923028,94.0999984741211,-1.3846082367843187,94.36000061035156,-0.10844919133313835
4654,2018-04-04,92.72000122070312,93.66000366210938,91.73999786376952,93.5999984741211,1191511.0,-0.008342232933656435,2.8399822999397566,0.8979533051513807,16.491088151097557,27.735108088306166,2.9267299348190647,9.666503284360715,11.741588713613737,18.506661364367915,20.812254734189274,1.920005798339858,-4.294615696407249,-8.13399887084961,-21.610677493906863,5.342679752207644,-14.872338182378243,-1.3956595593209755,11.889029529749081,24.137982873346925,-1.6828038616575434,6.738339311528629,4,2.75,8.795001983642578,12.65749740600586,20.019996643066406,-7.720001220703125,2,-0.09987059980929802,1.112690131688483,93.5,-3.3243087201271075,94.94000244140624,1.5777645911923028,94.0999984741211,-0.09987059980929802
4655,2018-04-05,95.4800033569336,95.72000122070312,93.44000244140624,93.77999877929688,962281.0,0.0297670631998892,1.0917417065343435,-1.9318294131416731,25.102733478481895,26.411326631690127,-1.2887828586614347,6.721877013836291,8.471395487798304,15.560997475951496,20.959854531417534,3.0,-5.431369934615759,-5.037997055053708,-18.707088847474097,8.63109473736668,-11.87254295126391,1.7965488411564934,8.341285749907499,92.1182441891715,67.31926985245215,6.834545896210197,4,-1.5600013732910156,6.034999847412109,10.214994430541992,17.259994506835938,-11.040000915527344,3,-0.11499793643583112,2.8399822999397566,92.72000122070312,1.112690131688483,93.5,-3.3243087201271075,94.94000244140624,-0.11499793643583112
4656,2018-04-06,96.08000183105469,97.36000061035156,94.73999786376952,94.81999969482422,1279510.0,0.006284022340029782,-2.6901296454494608,0.7411757314101327,24.638297778393124,25.228937761495477,-2.2158632360399935,5.928057904342182,7.393120833700948,14.916990475812412,20.44578187896386,2.6200027465820455,-6.484391567207481,-4.121998596191403,-17.89967785952173,9.655680667138924,-11.010838227856567,2.7668410354737603,7.000810130791962,77.22423213982698,51.916451762931594,6.8888396316651646,4,-1.6599998474121094,5.435001373291016,9.752496719360352,16.359996795654297,-11.779998779296875,4,-0.0884679416945291,1.0917417065343435,95.4800033569336,2.8399822999397566,92.72000122070312,1.112690131688483,93.5,-0.0884679416945291
4657,2018-04-09,96.04000091552734,97.77999877929688,95.4000015258789,96.63999938964844,1057871.0,-0.00041632925442358637,-1.5319156707180974,-0.4761884578355566,25.879301263172508,24.272998055104683,-2.000598970626527,5.235459994772285,6.955802959556536,14.84522115890897,21.22964405597171,2.3799972534179688,-7.362396078762586,-3.5264995574951143,-16.80761283794436,9.754613722954133,-10.167056197719745,3.1140570827295164,6.344762530024525,71.1920927148136,42.86015051547062,6.640556640224624,4,-1.2800025939941406,5.475002288818359,9.829998016357422,15.549999237060533,-11.040000915527344,0,-0.09017079945393114,-2.6901296454494608,96.08000183105469,1.0917417065343435,95.4800033569336,2.8399822999397566,92.72000122070312,-0.09017079945393114
4658,2018-04-10,95.41999816894531,96.73999786376952,94.9800033569336,96.72000122070312,1061904.0,-0.0064556720186556005,1.6268646518937238,2.166677263074908,26.786528658729324,23.49552506992609,-1.1539193077685894,4.886827274260469,7.06209844747255,15.352244251743087,21.445124388539057,1.7599945068359233,-7.371883814161052,-3.372502136230466,-15.638042803994153,8.893038531533222,-9.505272470112317,2.760268197651385,6.310479671289457,60.927148135282884,28.46846761171434,6.132770333881844,4,-0.6599998474121094,6.095005035400391,10.450000762939453,16.020000457763672,-10.459999084472656,1,-0.08425907639708996,-1.5319156707180974,96.04000091552734,-2.6901296454494608,96.08000183105469,1.0917417065343435,95.4800033569336,-0.08425907639708996
4659,2018-04-11,94.5,97.5199966430664,94.5,95.45999908447266,1293447.0,-0.009641565569058375,-5.291665673254973,0.7384591006725589,27.95498374102729,22.479540867705833,0.07145103385913387,5.078795431273704,7.838797912392977,16.146881653025673,21.56927668069604,3.0199966430664062,-7.087006834098673,-3.6650001525878935,-15.425510755760598,8.095510450584811,-9.545255454174239,2.2152551489984518,6.615449371236693,24.423927489048367,-11.067024692114884,5.8802553015863515,4,0.2599983215332031,7.015003204345703,11.257497787475586,16.939998626708984,-8.019996643066406,2,-0.09841273070643186,1.6268646518937238,95.41999816894531,-1.5319156707180974,96.04000091552734,-2.6901296454494608,96.08000183105469,-0.09841273070643186
4660,2018-04-12,96.05999755859376,96.6999969482422,94.5199966430664,94.5199966430664,1046315.0,0.016507910672949988,-1.8311675443768112,-1.6041691501959157,48.02042688526543,25.50605412934761,-1.3656556767470818,2.7717190420260636,6.136167482735303,14.45166869432262,21.8851513971697,2.1999969482422017,-6.681277685134518,-1.5405025482177592,-12.501335032404157,9.420329935968638,-7.020918790310958,3.9399136938754395,4.477325051784746,47.56091887717644,8.075268947051207,5.480416242093197,4,-1.299999237060561,5.455005645751939,8.972501754760728,14.979999542236314,-10.979995727539077,3,-0.11513635061095528,-5.291665673254973,94.5,1.6268646518937238,95.41999816894531,-1.5319156707180974,96.04000091552734,-0.11513635061095528
4661,2018-04-13,97.0199966430664,98.1999969482422,96.05999755859376,96.37999725341795,1091365.0,0.009993744627018852,-2.343752235176385,0.41558377218840176,62.7218631055333,30.65135598991617,-2.0874073736050036,1.0313290648956013,4.932141038686694,13.375963279208321,22.01853111037062,2.1399993896484375,-6.1356831057497345,-0.051503372192385655,-9.950088877539983,9.847082133155212,-5.000796124866184,4.897789380481413,2.9738868121054054,68.10807355567168,23.019194253568465,4.9492927526738,4,-2.049999237060547,4.495006561279297,7.000001907348633,14.020000457763672,-12.919998168945312,4,-0.12966393152889466,-1.8311675443768112,96.05999755859376,-5.291665673254973,94.5,1.6268646518937238,95.41999816894531,-0.12966393152889466
4662,2018-04-16,96.22000122070312,97.4000015258789,95.9800033569336,97.12000274658205,1029249.0,-0.008245675634337979,-1.057972456725214,-1.406253725293842,60.83215116049962,35.38081935802223,-1.2144636778059947,0.9233202307363797,5.470558026327183,14.062663940541,22.16860498069075,1.4199981689453125,-5.807177443761674,-0.24499893188476562,-8.599993118457377,8.109995254687846,-4.422496025171071,3.93249816140154,3.2630494285743907,46.486557820548065,-2.7796065168956403,4.177497093286304,4,-1.2500038146972656,5.295001983642578,7.624998092651367,14.019996643066406,-12.540000915527344,0,-0.12388274805364019,-2.343752235176385,97.0199966430664,-1.8311675443768112,96.05999755859376,-5.291665673254973,94.5,-0.12388274805364019
4663,2018-04-17,97.5199966430664,97.81999969482422,96.1999969482422,96.22000122070312,1038445.0,0.013510656889116346,-1.4179073885343367,-1.4444369092527216,66.80327313546243,40.97106213406276,-2.1056904532609195,-1.196465713239803,3.92836852366608,12.64048352124658,22.38594406731392,1.620002746582017,-4.986516536356774,1.536496734619135,-5.173826355405168,8.246819824643438,-1.8186648103930168,4.891658279631287,1.4828711686704708,81.6215982151323,25.954775334078533,3.3551615450121504,4,-1.6999969482421875,3.995006561279297,7.262502670288086,12.720001220703125,-13.839996337890625,1,-0.12838389124325889,-1.057972456725214,96.22000122070312,-2.343752235176385,97.0199966430664,-1.8311675443768112,96.05999755859376,-0.12838389124325889
4664,2018-04-18,97.23999786376952,97.9800033569336,96.1999969482422,97.5,493704.0,-0.0028711934878516976,1.918022125083618,-0.20000234751428675,60.94224210348728,44.95322975906337,-1.2483844311387458,-1.6724514823243197,4.012730462594547,12.797782477950776,23.223583338844044,1.780006408691392,-4.111070798283151,1.681998062133772,-3.269521154492395,6.633517278759939,-0.7937615461793115,4.1577576704468555,1.3114980806791579,73.91307052006277,15.118497964625213,2.475759608313084,4,-0.8899993896484233,4.175003051757827,8.64250373840332,13.000000000000014,-13.999999999999986,2,-0.12628546944746744,-1.4179073885343367,97.5199966430664,-1.057972456725214,96.22000122070312,-2.343752235176385,97.0199966430664,-0.12628546944746744
4665,2018-04-19,95.12000274658205,97.45999908447266,94.77999877929688,97.3000030517578,1472745.0,-0.02180167794900123,1.1440067871300876,8.384547668651681,53.39548940925489,48.14847327360356,0.9109728468759215,-0.25714184956756014,6.030924801642271,14.796803886600244,24.415276655590585,2.6800003051757812,-3.284133127851476,0.001002883911141339,-3.014981090975624,3.0169868587979067,-1.5069891035322343,1.508994871354517,3.007203642615721,9.941641793042898,-47.45407511564002,1.5079919874433814,4,1.2299957275390483,5.244998931884751,10.762498855590792,15.119995117187486,-11.520004272460952,3,-0.09083262342482334,1.918022125083618,97.23999786376952,-1.4179073885343367,97.5199966430664,-1.057972456725214,96.22000122070312,-0.09083262342482334
4666,2018-04-20,95.58000183105469,96.0,93.6999969482422,94.73999786376952,1414394.0,0.004835986871217557,1.7380983737585036,-0.3853228668320984,52.18579263449955,51.071416759306565,0.4163764895783544,-0.8472124569616426,5.420790386540801,14.229046694032007,23.607133810039887,2.3000030517577983,-2.2673245206635215,0.5160018920898466,-2.419159089808417,3.4511628739881104,-0.9515785988592853,1.9835823830389785,2.4000015258789062,43.925281957400045,-10.161583070343326,1.4675804909491317,4,0.3699951171875142,4.634998321533203,10.30249977111815,14.58499526977539,-11.980003356933594,4,-0.10985561622565765,1.1440067871300876,95.12000274658205,1.918022125083618,97.23999786376952,-1.4179073885343367,97.5199966430664,-0.10985561622565765
4667,2018-04-23,97.0,97.0,95.4800033569336,95.6999969482422,1144324.0,0.014856645132266033,1.338450884420813,1.5476153713408167,61.969920731420956,54.980682545161194,-0.9533835692207191,-2.1058224742450022,3.920478286393248,12.700215477987399,22.0743962108989,1.5199966430664062,-1.5300010285850476,1.7650001525878878,-1.204425945752277,4.734426250928053,0.2802871034178054,3.24971320175797,0.5900033569335932,77.10275959065143,19.429495716698256,1.4847130491700817,4,-1.0500030517577983,2.9650001525878906,8.882501602172837,13.164997100830078,-11.540000915527344,0,-0.13298970645235986,1.7380983737585036,95.58000183105469,1.1440067871300876,95.12000274658205,1.918022125083618,97.23999786376952,-0.13298970645235986
4668,2018-04-24,95.6999969482422,98.23999786376952,95.58000183105469,97.26000213623048,1153218.0,-0.013402093317090746,-1.955558663835244,-1.2000011737502625,59.84147573003411,58.52362609949529,0.4364070295463023,-0.6418294908302329,5.171762240276081,13.873306056342784,19.99268244980347,2.6599960327148295,-0.8283968523818004,0.3399971008300895,-2.47520858234617,3.155202784006349,-1.0676057407580402,1.7475999424182191,-4.219993591308608,44.05285455251285,-17.12451964224151,1.4076028415881274,4,0.27000045776365766,4.190006256103501,10.182504653930636,14.465000152587876,-6.819999694824233,1,-0.1256008048732461,1.338450884420813,97.0,1.7380983737585036,95.58000183105469,1.1440067871300876,95.12000274658205,-0.1256008048732461
4669,2018-04-25,95.95999908447266,97.41999816894531,94.94000244140624,95.81999969482422,1590364.0,0.0027168458152728725,-1.6105302044684062,-0.08974290004059216,51.89871966044323,58.95454751895949,0.4529139167839844,-0.6716373929683641,4.826372364513844,13.487791684033255,18.05293135724225,2.4799957275390767,-0.16251228715474042,0.43199920654296875,-2.0737197566592585,2.937718169745196,-0.820860275058152,1.6848586881440895,-4.344795837402344,49.779772697864274,-7.174641906433216,1.2528594816011167,4,0.009998321533203125,3.2550010681152344,9.922502517700181,14.204998016357422,-6.779998779296875,2,-0.127969975994757,-1.955558663835244,95.6999969482422,1.338450884420813,97.0,1.7380983737585036,95.58000183105469,-0.127969975994757
4670,2018-04-26,89.9800033569336,99.62000274658205,88.54000091552734,95.44000244140624,7437825.0,-0.06231758841801294,-1.6570735156763892,-39.00016348773832,33.07434856885192,55.660379237106,6.123741491618659,5.231623292804372,10.701312394051087,19.32976532143448,17.023871713078595,11.080001831054702,0.3764124331237042,-5.328996658325195,-8.831786675411394,-1.826206641238997,-7.0803916668682945,-3.577601649782096,8.259994506835923,12.996409778293119,-39.68406540789108,1.7513950085430956,4,4.099998474121094,7.489997863769531,15.902498245239244,20.184993743896484,-1.1200027465820312,3,-0.0749055928174146,-1.6105302044684062,95.95999908447266,-1.955558663835244,95.6999969482422,1.338450884420813,97.0,-0.0749055928174146
4671,2018-04-27,84.16000366210938,88.0999984741211,82.0,87.45999908447266,6260206.0,-0.06468103442647566,1.6637581645452593,0.6043948673449299,25.04200177527818,51.683695972081395,11.094408914023688,10.8236980969549,16.322283024193183,24.988267439669144,16.367680145659914,7.980003356933594,0.7910818947458722,-10.651996612548828,-16.74217101426855,-4.561822210829106,-13.697083813408696,-7.60690941168896,15.45999908447267,12.258815694727264,-36.50701619330829,3.0450872008598617,4,6.649997711181641,6.649997711181641,22.18499755859375,26.004993438720703,4.6999969482421875,4,-0.006654053750242528,-1.6570735156763892,89.9800033569336,-1.6105302044684062,95.95999908447266,-1.955558663835244,95.6999969482422,-0.006654053750242528
4672,2018-04-30,81.66000366210938,85.37999725341797,81.66000366210938,84.0,2550576.0,-0.02970532190132913,-2.1794866778825464,0.7090907829850395,23.208709876568832,46.8398556099821,12.641236789800686,12.941288653264564,18.58526445556916,27.287055297187152,16.304481803978344,3.7199935913085938,0.45870038139679536,-12.487996673583979,-20.95240235880327,-4.023590988364688,-16.72019951619363,-8.255793830974326,17.95999908447267,0.0,-45.27658756736574,4.232202842609646,4,8.979999542236328,8.979999542236328,22.034996032714844,26.159996032714844,4.079994201660156,0,0.023756976794159668,1.6637581645452593,84.16000366210938,-1.6570735156763892,89.9800033569336,-1.6105302044684062,95.95999908447266,0.023756976794159668
4673,2018-05-02,83.36000061035156,85.36000061035156,82.26000213623047,82.5,7384322.0,0.020817987656189585,-3.6268760390808263,-0.36752220352908954,28.94933973672505,43.28508868034186,9.746346257571957,11.007013374340872,16.60347613748793,25.42781847021952,16.008398847963313,3.6999969482421875,-0.21730434206504867,-10.28099975585937,-20.026598831465748,-0.5354006802529909,-15.153799293662559,-5.40820021805618,15.182402191162126,9.46546233241137,-36.86056430458925,4.872799537803189,5,7.280002593994141,7.280002593994141,18.92500114440918,22.35000228881836,-0.9800033569335938,2,0.025191920090513076,-2.1794866778825464,81.66000366210938,1.6637581645452593,84.16000366210938,-1.6570735156763892,89.9800033569336,0.025191920090513076
4674,2018-05-03,83.45999908447266,83.5999984741211,82.36000061035156,83.36000061035156,2695976.0,0.0011995978093679582,5.526351717630052,0.11627721296641294,24.799979980450317,40.107809854919125,8.365851629450233,10.72772477755231,16.273454718847347,25.194613301182926,15.375449345580567,1.2399978637695312,-0.8752745546297547,-9.718001174926755,-20.47519213159204,1.0391897817385285,-15.096596653259397,-4.339405696594113,14.06945976867678,10.022246737860184,-34.65435532708359,5.3785954783326435,5,7.180004119873047,7.180004119873047,17.480003356933594,21.430004119873047,-0.720001220703125,3,0.06494126801342937,-3.6268760390808263,83.36000061035156,-2.1794866778825464,81.66000366210938,1.6637581645452593,84.16000366210938,0.06494126801342937
4675,2018-05-04,84.5,84.72000122070312,82.5199966430664,83.83999633789062,1811897.0,0.012461070296378995,2.999986128450548,6.60013733119707,25.039858144248555,37.091594911557905,6.326253439330557,9.299755894023434,14.98337100173572,24.07939993707437,15.368119665801178,2.2000045776367188,-1.8030661475483498,-8.12900009155274,-19.495033919321614,3.2370337362161337,-13.81201700543717,-2.4459831776683103,12.077291541687032,44.09935754285911,2.2880877864284628,5.683016913884434,5,6.140003204345703,6.140003204345703,16.365001678466797,20.390003204345703,-1.339996337890625,4,0.05538461899616309,5.526351717630052,83.45999908447266,-3.6268760390808263,83.36000061035156,-2.1794866778825464,81.66000366210938,0.05538461899616309
4676,2018-05-07,87.58000183105469,88.30000305175781,85.12000274658203,86.63999938964844,3011457.0,0.03644972581129813,1.6722636815920398,1.4242382207425903,34.21051897757131,34.007216938907945,2.2262234436291948,5.85025009166749,11.68069635093022,20.626274422532745,15.484970972786344,3.8000030517578125,-2.595359300473021,-4.623998260498041,-16.08199858254288,6.834002061546798,-10.352998421520454,1.1050019005243712,8.102252437857686,89.1566071252117,45.956513002720634,5.729000161022418,5,3.0600013732910156,3.0600013732910156,13.15999984741211,17.185001373291016,-5.480003356933594,0,0.014615194708103019,2.999986128450548,84.5,5.526351717630052,83.45999908447266,-3.6268760390808263,83.36000061035156,0.014615194708103019
4677,2018-05-08,87.37999725341797,88.26000213623047,86.62000274658203,87.58000183105469,1696811.0,-0.0022836786190361114,1.1025563277303116,-0.21277027465748977,30.693066430366457,30.768504794500426,1.0260222294651982,5.658308041609487,11.628546314633127,20.457784661180668,15.759060354168946,1.6399993896484375,-3.1903825313936522,-4.391002655029297,-15.893073241569383,7.111067931510789,-10.142037948299347,1.360032638240753,7.460921979086223,84.76811823033442,44.51018963549171,5.751035293270044,5,3.2600059509277344,3.2600059509277344,13.322505950927734,17.385005950927734,-2.4799957275390625,1,0.016937553255367055,1.6722636815920398,87.58000183105469,2.999986128450548,84.5,5.526351717630052,83.45999908447266,0.016937553255367055
4678,2018-05-09,87.37999725341797,87.76000213623047,86.22000122070312,87.37999725341797,1203992.0,0.0,3.052581914551879,-0.0,31.023860215843158,28.44907596732264,-0.31098615593084844,5.2966496379409875,11.335731154777235,20.063195262307133,15.9657462632325,1.5400009155273438,-3.8642373928083202,-3.9890026092529354,-15.516063376897321,7.5380581583914505,-9.752532993075121,1.7745277745692505,6.6700670448625345,84.51169326250245,46.50697796883014,5.76353038382219,5,3.2600059509277344,3.2600059509277344,12.985004425048828,17.035003662109375,-2.4599990844726562,2,-0.018768590537856622,1.1025563277303116,87.37999725341797,1.6722636815920398,87.58000183105469,2.999986128450548,84.5,-0.018768590537856622
4679,2018-05-11,85.19999694824219,88.16000366210938,85.13999938964844,87.37999725341797,2017536.0,-0.024948505077808436,-1.626095898362994,-100.0,30.95237048854193,28.213300625065973,0.20360794918831004,7.108657960988751,13.177040325694463,21.852680843920183,16.569533319513518,3.0200042724609375,-4.965486611979614,-5.704002761840826,-17.447545663813372,6.03954014013172,-11.575774212827099,0.16776868914544707,8.106663711868052,46.36673587672602,4.613442241731555,5.871771450986273,5,-0.21999359130859375,5.440006256103516,15.027505874633789,19.215003967285156,-1.7999954223632812,4,-0.03309858915297059,3.052581914551879,87.37999725341797,1.1025563277303116,87.37999725341797,1.6722636815920398,87.58000183105469,-0.03309858915297059
4680,2018-05-14,85.0,85.58000183105469,84.69999694824219,85.5,1219019.0,-0.002347382105702178,1.6666666666666667,0.22935776605759842,29.480212699716702,28.706435172225806,-0.4214135015062226,6.785478382892123,13.033874817530062,21.704936959666668,17.242731792168037,0.8800048828125,-6.050421774986361,-5.35099983215332,-17.11385860518385,6.4118589408772095,-11.232429218668585,0.5304295543619446,7.607861240230193,8.333403975755521,-31.775955880572454,5.881429386515267,5,-0.01999664306640625,5.640003204345703,13.492502212524414,19.415000915527344,-2.839996337890625,0,-0.02658826042624085,-1.626095898362994,85.19999694824219,3.052581914551879,87.37999725341797,1.1025563277303116,87.37999725341797,-0.02658826042624085
4681,2018-05-15,84.44000244140625,85.4000015258789,82.73999786376953,85.0,2474379.0,-0.006588206571691124,2.9117683357829662,1.1199951171875,24.79936099223771,28.883174185077905,0.20392347463257465,6.698106800111276,13.224232215060525,21.916793877520803,18.681181910366842,2.660003662109375,-7.124906926638516,-5.2819976806640625,-16.88766399117131,6.3236686298431835,-11.084830835917685,0.5208354745895605,7.510987344136694,30.797160540580883,-4.441407556002524,5.802833155253624,5,0.8400001525878906,6.200000762939453,13.27750015258789,19.974998474121094,-2.6800003051757812,1,-0.015158677668029141,1.6666666666666667,85.0,-1.626095898362994,85.19999694824219,3.052581914551879,87.37999725341797,-0.015158677668029141
4682,2018-05-16,84.30000305175781,84.72000122070312,83.37999725341797,84.4000015258789,1931567.0,-0.0016579747228878672,2.621642798964874,0.17856948228882835,26.010108307885915,28.556592915206892,0.8468433801650264,6.218107704646229,13.011133648431368,21.662789581949397,20.170188117317505,1.3400039672851562,-7.429706584880236,-4.8259971618652315,-16.249466042908395,6.597471719177932,-10.537731602386813,0.8857372786563502,7.033527566379121,28.782352750731622,-5.120625142580376,5.711734440521582,5,1.029998779296875,6.340000152587891,13.667499542236328,20.11499786376953,-3.0800018310546875,2,-0.02609732500586004,2.9117683357829662,84.44000244140625,1.6666666666666667,85.0,-1.626095898362994,85.19999694824219,-0.02609732500586004
4683,2018-05-17,85.0,85.41999816894531,84.13999938964844,84.36000061035156,1888677.0,0.0083036408410615,-1.3703640910439536,-6.4000915541313805,27.355363797750343,28.84052445046245,0.45141613018599,4.776969225034634,12.015309016578755,20.60398707182344,21.79505463196958,1.279998779296875,-6.936216846643745,-3.5000003814697322,-14.344173999932309,7.3441732369928445,-8.92208719070102,1.9220864277615561,5.7531190007752855,41.69741177994147,9.397800505719083,5.422086809231292,5,0.4099998474121094,5.640003204345703,13.137500762939453,19.390003204345703,-3.779998779296875,3,-0.0011764526367187278,2.621642798964874,84.30000305175781,2.9117683357829662,84.44000244140625,1.6666666666666667,85.0,-0.0011764526367187278
4684,2018-05-18,84.95999908447266,85.54000091552734,84.36000061035156,85.0,1710355.0,-0.00047059900620405326,1.1071382347531693,-0.06250149011754047,36.25409150429477,30.086550379356474,0.8119537875181351,4.057861513538853,11.748082616968787,20.298871118214308,23.552690831113292,1.1800003051757812,-6.099896056039597,-2.9260013580322237,-13.053458737912337,7.201456021847889,-7.989730047972287,2.13772733190784,5.247532995982681,78.1689478703542,41.63366159704264,5.063728689940059,5,0.5600013732910156,5.680004119873047,13.177501678466797,19.430004119873047,-3.7399978637695312,4,-0.00047082057389824516,-1.3703640910439536,85.0,2.621642798964874,84.30000305175781,2.9117683357829662,84.44000244140625,-0.00047082057389824516
4685,2018-05-21,86.4800033569336,87.66000366210938,85.30000305175781,85.30000305175781,1874703.0,0.017890822608762624,-3.0,-29.49933244325768,58.309455039308325,32.7642099417717,-0.44438198439050325,1.9577569458802202,9.932179250117258,18.43908503269084,24.56154002676999,2.7000045776367188,-5.467483871325669,-0.9739971160888672,-10.522754827051841,8.574760594874107,-5.748375971570354,3.80038173939262,3.2146770184209856,76.01628222523745,34.906118479631516,4.774378855481489,5,-0.9800033569335938,4.159999847412109,11.65749740600586,17.609996795654297,-5.3600006103515625,0,-0.03561519092850207,1.1071382347531693,84.95999908447266,-1.3703640910439536,85.0,2.621642798964874,84.30000305175781,-0.03561519092850207
4686,2018-05-22,85.08000183105469,86.81999969482422,84.54000091552734,86.69999694824219,1840945.0,-0.016188731169454296,1.4516107861555247,-1.3728768628972294,63.297037350808566,36.386873377376375,0.6299466130278404,2.6675587707743915,11.007465011435613,19.49410103488998,25.327400838955604,2.279998779296875,-4.7438310004610145,-1.8489986419677678,-10.641227832254657,6.9432305483191215,-6.245113237111212,2.547115953175677,4.132597941505182,39.71967364778988,-6.318396403939651,4.396114595143446,5,0.3699989318847656,5.560001373291016,13.057498931884766,17.53499984741211,-3.6399993896484375,1,-0.03432061713801582,-3.0,86.4800033569336,1.1071382347531693,84.95999908447266,-1.3703640910439536,85.0,-0.03432061713801582
4687,2018-05-23,84.0999984741211,85.0,83.54000091552734,85.0,1678633.0,-0.011518609965237347,2.2444369092527445,0.5555581719538845,53.04776538682705,38.83397395193014,1.2245249064812498,2.7737877317569257,11.43995919374808,20.121514647586537,26.665564244069827,1.5400009155273438,-4.089730292603178,-2.184001922607422,-9.659553175057752,5.291549329842908,-5.921777548832594,1.5537737036177504,4.659445531811741,13.592164691111577,-35.54068429799024,3.737775626225167,5,1.3500022888183594,6.540004730224609,14.142501831054688,17.41500473022461,-4.439994812011719,2,-0.027823975985096783,1.4516107861555247,85.08000183105469,-3.0,86.4800033569336,1.1071382347531693,84.95999908447266,-0.027823975985096783
4688,2018-05-24,83.68000030517578,84.86000061035156,83.4000015258789,84.23999786376953,1366919.0,-0.004994033015048749,-1.6071525885558584,0.6222184546263723,50.882829462917854,41.048469393527476,1.1895812887836144,2.368542448854228,11.226967739972196,20.18928800474262,28.59814467813943,1.4599990844726562,-3.9062681843801954,-2.003000259399414,-8.096036413149136,4.090035894350308,-5.049518336274275,1.043517817475447,4.653477280127646,6.572738002066742,-45.54485996244466,3.046518076874864,5,1.5200004577636719,6.960002899169922,14.5625,17.835002899169922,-2.1800003051757812,3,-0.029397694496907212,2.2444369092527445,84.0999984741211,1.4516107861555247,85.08000183105469,-3.0,86.4800033569336,-0.029397694496907212
4689,2018-05-25,83.68000030517578,84.12000274658203,82.95999908447266,83.73999786376953,1810412.0,0.0,1.8292519538518794,0.10713896457765668,46.40981051452958,42.929535817395575,1.0630906823322732,1.4771177469750398,10.705043189497161,19.830293956080766,30.436994938039437,1.160003662109375,-3.623776179298858,-1.389000320434576,-5.150287010188961,2.3722863693198093,-3.2696436653117615,0.49164302444260954,4.253068844736006,15.319159988247497,-36.25068818396311,1.8806433448771906,5,1.5200004577636719,6.960002899169922,14.98750114440918,17.835002899169922,-2.7399978637695312,4,-0.029397694496907212,-1.6071525885558584,83.68000030517578,2.2444369092527445,84.0999984741211,1.4516107861555247,85.08000183105469,-0.029397694496907212
4690,2018-05-28,83.23999786376953,84.05999755859375,83.18000030517578,83.81999969482422,1137302.0,-0.00525815535135743,-1.5142888283378746,9.66709053916582,25.2847334884121,42.98346609474828,1.3713994349034522,1.4612024199100802,10.59757603125911,19.92904990069144,30.489905556188614,0.8799972534179688,-3.378237907664385,-1.4920024871826172,-4.540919050414146,1.556914076048912,-3.0164607687983818,0.03245579443314739,4.316687356874112,7.253853238934414,-37.92727701704868,1.5244582816157624,5,2.0700035095214844,7.400005340576172,15.642501831054688,18.275005340576172,-2.0400009155273438,0,-0.02426713953515869,1.8292519538518794,83.68000030517578,-1.6071525885558584,83.68000030517578,2.2444369092527445,84.0999984741211,-0.02426713953515869
4691,2018-05-29,83.5999984741211,83.95999908447266,81.80000305175781,82.94000244140625,1994191.0,0.004324851268506125,2.130435263352849,-1.13792060193102,28.859073003215613,43.30001772756269,0.983096691300787,1.114223312150898,9.674941942356071,19.2264317776973,29.45953411867578,2.1599960327148438,-2.9572315177780126,-1.104001617431635,-4.185151633148564,1.9771483982852942,-2.6445766252900995,0.43657339042682963,3.6028858530104912,56.24991059294757,15.412174026127687,1.5405750078584661,5,1.1300048828125,7.040004730224609,14.757501602172852,17.91500473022461,-3.4000015258789062,1,-0.029665021205792952,-1.5142888283378746,83.23999786376953,1.8292519538518794,83.68000030517578,-1.6071525885558584,83.68000030517578,-0.029665021205792952
4692,2018-05-30,83.5999984741211,84.18000030517578,82.62000274658203,83.0,1898099.0,0.0,-1.2941258968792249,0.9090940617522282,28.859073003215613,43.46709652816994,0.975995091813445,1.3354859274765971,9.076529739468654,18.887521112594385,28.280464025007486,1.55999755859375,-2.4680043208336286,-1.2010013580322294,-3.986632990354366,1.584630274289907,-2.5938171741932905,0.1918144581288317,3.27031301310916,58.82342674778099,22.53897185114382,1.3928158161610662,5,1.1300048828125,7.040004730224609,14.482500076293945,17.91500473022461,-1.7600021362304688,2,-0.025837273590184173,2.130435263352849,83.5999984741211,-1.5142888283378746,83.23999786376953,1.8292519538518794,83.68000030517578,-0.025837273590184173
4693,2018-05-31,85.45999908447266,85.45999908447266,82.04000091552734,83.72000122070312,18916214.0,0.02224881153469571,2.93103720430579,2.900003814706967,51.508132560245194,45.161989978831095,-0.9073055179743363,-0.3785288065416239,6.666077739464086,16.66405066449657,26.809329725718854,3.4199981689453125,-1.7466197032144635,0.5539993286132869,-2.1603323671697154,3.2683310243962893,-0.8031665192782214,1.9111651765047952,1.0976939332503406,100.0,62.30617938541289,1.3571658478915027,5,-0.7299957275390625,5.180004119873047,12.497499465942383,16.055004119873047,-2.6599960327148438,3,-0.0678679555873889,-1.2941258968792249,83.5999984741211,2.130435263352849,83.5999984741211,-1.5142888283378746,83.23999786376953,-0.0678679555873889
4694,2018-06-01,88.87999725341797,89.37999725341797,84.19999694824219,85.4000015258789,3017454.0,0.040018701212070296,1.312502341613278,2.0,66.38511804615396,46.059285868480615,-4.149097638182226,-3.553863130515211,2.769152881892765,12.903166646588204,24.682432991969257,5.180000305175781,-0.9665062990111579,3.702997589111334,0.5497535520713228,6.856241626151345,2.1263755705913354,5.279619607631332,-7.219993591308594,93.40368888553382,49.84807301590922,1.5766220185200046,6,-3.289997100830078,1.7600059509277344,9.050003051757812,12.635005950927734,-5.019996643066406,4,-0.08303327499410074,2.93103720430579,85.45999908447266,-1.2941258968792249,83.5999984741211,2.130435263352849,83.5999984741211,-0.08303327499410074
4695,2018-06-04,89.18000030517578,89.5999984741211,87.94000244140625,89.04000091552734,1938562.0,0.0033753719737685817,2.3877617750097313,0.04022975905991713,70.46629529949303,46.85587008500111,-4.498940831588143,-3.6736238341685805,2.0455161128560206,12.267746798528961,22.946982699094338,1.6599960327148438,-0.21743966194421205,3.769000625610346,0.16492199340359548,7.373079257817096,1.9669613095069707,5.571039941713721,-7.365596771240234,94.61540493035238,47.40336989251284,1.8020393161033754,6,-3.479999542236328,1.4600028991699219,8.412498474121094,12.335002899169922,-4.6999969482421875,0,-0.09239737424951888,1.312502341613278,88.87999725341797,2.93103720430579,85.45999908447266,-1.2941258968792249,83.5999984741211,-0.09239737424951888
4696,2018-06-05,88.86000061035156,89.81999969482422,88.22000122070312,89.19999694824219,1621339.0,-0.0035882450519082454,1.0253121770790077,-2.428555858310627,69.38772862214287,48.671421555591756,-4.0078262334028665,-3.4285991001059983,2.1621870861321355,12.25824065225197,22.521965366457948,1.5999984741210938,0.19206569070345836,3.385000991821286,-0.42105195696305486,7.191053940605627,1.4819745174291228,5.28802746621345,-6.734173278808598,87.66067821209327,36.542821328242255,1.90302647439217,6,-3.049999237060547,-3.1199989318847656,6.915000915527344,11.185001373291016,-5.279998779296875,1,-0.0862030566002161,2.3877617750097313,89.18000030517578,1.312502341613278,88.87999725341797,2.93103720430579,85.45999908447266,-0.0862030566002161
4697,2018-06-06,88.86000061035156,88.86000061035156,88.86000061035156,88.86000061035156,0.0,0.0,1.0,-0.0,67.45025378399595,50.512246480155994,-3.6449147106050646,-3.491022427733867,2.05460367302652,11.92059940942778,22.073979569042827,0.0,0.04336780146643093,3.3110008239746094,-0.7028798474583198,7.3248814954075385,1.3040604882581448,5.317941159691074,-6.272522937011729,87.66067821209327,33.89087683934716,2.006940335716467,6,-3.049999237060547,-3.1199989318847656,1.9500007629394531,7.915000915527344,-4.3600006103515625,2,-0.09745671396158584,1.0253121770790077,88.86000061035156,2.3877617750097313,89.18000030517578,1.312502341613278,88.87999725341797,-0.09745671396158584
4698,2018-06-07,85.73999786376953,86.5199966430664,83.5,84.41999816894531,7205116.0,-0.03511144187656656,1.097221891084991,100.0,52.758125782362846,51.217614843248576,-0.22570696455046857,-0.5272145390256071,5.040800732501566,14.686979048345961,22.029404610486324,5.3600006103515625,-0.14973740664180468,0.27299804687500284,-3.649348977487449,4.195345071237455,-1.6881754653062302,2.234171559056236,-2.7185688691406398,35.44300588501584,-14.610899556189814,1.9611735121812273,6,0.07000350952148438,0.07000350952148438,4.900005340576172,10.865005493164062,-1.0999984741210938,3,-0.04548637302365621,1.0,88.86000061035156,1.0253121770790077,88.86000061035156,2.3877617750097313,89.18000030517578,-0.04548637302365621
4699,2018-06-08,82.37999725341797,85.36000061035156,82.12000274658203,85.30000305175781,3831360.0,-0.03918825162195827,1.131576900007278,-2.2121261162326964,37.17145405274304,52.53836157261868,3.274884629115107,2.7517711723357507,8.244536075152837,17.66863144743934,21.849274878334956,3.6199951171875,-0.1876546649219648,-2.946002578735346,-7.104405706805849,1.2124005493351575,-5.0252041427705905,-0.8668010147001013,7.44000244140625,3.376553375067129,-41.60075412634548,2.079201564035251,6,3.430004119873047,3.430004119873047,8.260005950927734,14.225006103515625,4.5200042724609375,4,0.005098395391393673,1.097221891084991,85.73999786376953,1.0,88.86000061035156,1.0253121770790077,88.86000061035156,0.005098395391393673
4700,2018-06-11,82.73999786376953,83.9800033569336,81.73999786376953,82.5999984741211,2026075.0,0.004370000271353813,-1.4086072667908152,-0.04794490124918024,42.1686667003708,54.01720531674704,3.1698431847296007,2.3334108150534973,7.672492774337087,16.94051030759134,21.58834744737348,2.2400054931640625,-0.15017453695769234,-2.4730018615722713,-6.788561312796205,1.842557589651662,-4.630781587184231,-0.3152221359603118,6.926001892089843,12.376234819113517,-31.891938571924758,2.1577797256119653,6,3.0400009155273438,3.0400009155273438,7.900005340576172,13.865005493164062,13.260002136230469,0,0.013536412563438738,1.131576900007278,82.37999725341797,1.097221891084991,85.73999786376953,1.0,88.86000061035156,0.013536412563438738
4701,2018-06-12,83.16000366210938,83.5,82.13999938964844,82.9000015258789,1425992.0,0.005076212342081332,1.893634290259482,1.85716621253406,46.73159251004209,56.003040817505536,2.9959127694360888,1.9105487464838262,7.049334857023041,16.173443093236415,20.863255011971006,1.3600006103515625,-0.02920235870934107,-1.9889961242675724,-6.3899434321453725,2.4119511836102276,-4.1894697782064725,0.2114775296713276,6.188956018066406,19.943893968601625,-27.039485769041452,2.200473653938901,6,2.6199951171875,2.6199951171875,7.479999542236328,13.444999694824219,9.879997253417969,1,0.015873011504275114,-1.4086072667908152,82.73999786376953,1.131576900007278,82.37999725341797,1.097221891084991,85.73999786376953,0.015873011504275114
4702,2018-06-13,82.0999984741211,83.16000366210938,81.9000015258789,83.16000366210938,1685189.0,-0.012746574570814517,1.3773508856532097,-4.07690953373045,44.740346949058875,55.25106463848483,4.269779790445597,2.9484530554581454,7.862602034909841,16.90384377663051,20.122364848029562,1.2600021362304688,0.33388600849804106,-2.9390010833740234,-7.534953862930095,1.6569516961820483,-5.236977473152052,-0.6410246935959947,6.94460273339844,7.531395445346069,-42.722779921830785,2.2979763897780328,6,3.6800003051757812,3.6800003051757812,8.54000473022461,14.5050048828125,9.400001525878906,2,0.018026837812915586,1.893634290259482,83.16000366210938,-1.4086072667908152,82.73999786376953,1.131576900007278,82.37999725341797,0.018026837812915586
4703,2018-06-14,84.9000015258789,85.26000213623047,82.0,82.12000274658203,2324642.0,0.034104788109593054,-1.1589387577746453,-2.6226275218264394,53.42311917681421,53.810842541891525,1.5443972358494875,0.1481710564517158,4.889732734967197,13.757632568806883,19.318267449500024,3.2600021362304688,0.7283120839985031,-0.1339981079101591,-4.7303470886175205,4.462350872797202,-2.4321725982638327,2.1641763824435145,3.8524155478906295,87.29285261159035,31.272149369841316,2.2981744903536785,6,0.8799972534179688,0.8799972534179688,5.740001678466797,11.705001831054688,7.379997253417969,3,-0.004711443094108536,1.3773508856532097,82.0999984741211,1.893634290259482,83.16000366210938,-1.4086072667908152,82.73999786376953,-0.004711443094108536
4704,2018-06-15,84.91999816894531,85.16000366210938,83.87999725341797,84.77999877929688,3647670.0,0.0002355317162192616,3.1289838308763813,0.05035951479224985,54.82758242697822,52.07320777827877,1.0097921991044956,0.13178044331780825,4.718683617997243,13.382440797910903,18.524658610429125,1.2800064086914062,1.153091018844279,-0.11200141906738281,-4.708520789271901,4.484517951137136,-2.410261104169649,2.1862582660348835,3.551922136424224,90.34080810795581,26.988519935051656,2.2982596851022623,6,0.8600006103515625,0.8600006103515625,5.720005035400391,11.685005187988281,7.180000305175781,4,-0.0032972066101535358,-1.1589387577746453,84.9000015258789,1.3773508856532097,82.0999984741211,1.893634290259482,83.16000366210938,-0.0032972066101535358
4705,2018-06-18,83.4000015258789,84.72000122070312,82.66000366210938,84.5,1511538.0,-0.017899160101751632,1.6753199141941333,-7.85716621253406,49.46121548996217,49.85915076359202,1.8144859392975121,1.485354925883101,5.977874187474413,14.516435350334262,18.736265328271323,2.2599945068359375,1.1668881603436745,-1.4779979705810575,-6.076632463997683,3.120636522835568,-3.7773152172893703,0.8213192761272552,4.802641881826631,44.642849033383136,-18.797862404282547,2.299317246708312,6,1.8999977111816406,2.3799972534179688,4.410001754760742,13.205001831054688,9.33999633789061,0,0.04196642609069934,3.1289838308763813,84.91999816894531,-1.1589387577746453,84.9000015258789,1.3773508856532097,82.0999984741211,0.04196642609069934
4706,2018-06-19,82.16000366210938,82.5,80.76000213623047,82.37999725341797,2144481.0,-0.014868079629288267,6.56522316023419,0.19999445134173494,46.363651426252886,47.51619494606502,2.239667551641631,2.6302306927137806,6.9179371344108915,15.376865787963382,18.93374610029684,2.6399993896484375,0.6445527982037191,-2.571995925903323,-7.326400269937878,2.1824084181312315,-4.9491980979206005,-0.1947937538860458,5.7841339238387235,31.11114501953125,-31.5539941096309,2.3772021720172742,6,1.4799957275390625,3.1299972534179688,5.649999618530273,14.444999694824219,10.319999694824219,1,0.16845174928191198,1.6753199141941333,83.4000015258789,3.1289838308763813,84.91999816894531,-1.1589387577746453,84.9000015258789,0.16845174928191198
4707,2018-06-20,81.76000213623047,82.30000305175781,80.86000061035156,82.16000366210938,2427470.0,-0.00486856752738174,3.235299397502496,1.8182417201317842,39.9127736949958,46.08893360302424,1.7060276870012672,2.999735017015624,7.008461228891861,15.396708932554318,18.86047769186037,1.44000244140625,-0.019772456209594225,-2.8549976348876953,-7.78674820416839,2.0767529343929994,-5.320872919528043,-0.389122350247348,5.753087322734572,22.22222222222222,-34.24473901736096,2.4658752846403504,6,1.2999992370605469,3.529998779296875,6.200000762939453,14.845001220703125,12.339996337890625,2,0.13796475641600248,6.56522316023419,82.16000366210938,1.6753199141941333,83.4000015258789,3.1289838308763813,84.91999816894531,0.13796475641600248
4708,2018-06-21,81.22000122070312,82.0999984741211,80.68000030517578,81.9000015258789,1566960.0,-0.006604707698363077,1.629640356888038,1.6999942779759294,25.22642650052434,44.76170831944438,1.7181189641060541,3.52681092086695,7.246316700605178,15.539971679973263,18.76221201631745,1.4199981689453125,-0.7265651854391706,-3.271998596191409,-8.419905454421936,1.8759082620391183,-5.845952025306673,-0.6980451670761454,5.887902998897843,12.053582832512777,-38.099465655675374,2.5739534291152633,6,1.75,4.029998779296875,6.76500129699707,15.385002136230469,13.279998779296875,3,0.12656979345964947,3.235299397502496,81.76000213623047,6.56522316023419,82.16000366210938,1.6753199141941333,83.4000015258789,0.12656979345964947
4709,2018-06-22,81.22000122070312,81.22000122070312,81.22000122070312,81.22000122070312,0.0,0.0,1.0,-0.0,23.74672442053634,42.71482584390722,1.716810328356317,3.513187425499467,6.967600500650093,15.333206507145235,18.53136035077575,0.0,-1.459025781707524,-3.148998641967779,-8.49243614548547,2.194438861549912,-5.820717393726625,-0.47727989020893347,5.373670685743832,13.36635626620538,-29.875212298466074,2.671718751758849,6,1.75,4.029998779296875,6.805000305175781,15.385002136230469,13.680000305175781,4,0.13617332421037354,1.629640356888038,81.22000122070312,3.235299397502496,81.76000213623047,6.56522316023419,82.16000366210938,0.13617332421037354
4710,2018-06-25,81.22000122070312,83.04000091552734,80.9000015258789,81.19999694824219,1284172.0,0.0,-5.903278204370939,100.0,24.25878227966541,40.21784692942092,1.6522791876492136,3.5353544871484246,6.632846698217847,15.117157045247978,17.96363921585393,2.1399993896484375,-1.8216919251178751,-3.047998809814459,-8.55514380122888,2.4591461815999622,-5.801571305521662,-0.2944263141072554,4.900576957642144,22.881388808069055,-14.132506569647994,2.7535724957072096,6,1.75,4.029998779296875,6.8600006103515625,15.385002136230469,13.580001831054673,0,0.13395711758059714,1.0,81.22000122070312,1.629640356888038,81.22000122070312,3.235299397502496,81.76000213623047,0.13395711758059714
4711,2018-06-26,81.12000274658203,81.77999877929688,80.87999725341797,81.37999725341797,1150831.0,-0.0012312050310041567,-1.432418500113409,-12.996948893974066,24.096410152705232,37.92407617427052,1.6008147595759397,3.6259351919981384,6.359079105921239,14.944042864394703,16.962217717700145,0.9000015258789062,-1.6491607381395568,-3.0239974975585966,-8.70345651874004,2.655461523622847,-5.863727008149326,-0.18426798696786761,4.565329201909677,18.644166424207157,-11.46906196386918,2.839729510590723,6,1.8499984741210938,4.129997253417969,6.94999885559082,15.485000610351562,16.959999084472656,1,0.14324451089441181,-5.903278204370939,81.22000122070312,1.0,81.22000122070312,1.629640356888038,81.22000122070312,0.14324451089441181
4712,2018-06-27,81.44000244140625,81.63999938964844,79.36000061035156,80.87999725341797,1520729.0,0.003944769279950577,3.750001986823387,-2.1539116145313693,32.289979669623534,35.575949562360435,1.3157101714022446,3.3052803625399747,5.6871157117857365,14.348421913087464,16.20577807374324,2.279998779296875,-1.6026188835394493,-2.5959980010986357,-8.399800696816754,3.207804694619483,-5.497899348957688,0.30590334676041664,3.8449029756201867,56.52178420010573,25.963976898874517,2.901901347859056,6,0.8199996948242188,3.1499977111816406,6.604999542236328,15.165000915527344,17.36000061035155,2,0.13555992859246668,-1.432418500113409,81.12000274658203,-5.903278204370939,81.22000122070312,1.0,81.22000122070312,0.13555992859246668
4713,2018-06-28,79.66000366210938,81.9800033569336,79.13999938964844,81.26000213623047,1353355.0,-0.021856565888213608,-1.1515124367469967,-2.85711366330159,37.121248792554994,33.60857915853563,2.541515524916349,4.8786075238377435,7.04530117155231,15.844440861747188,16.000970613152717,2.8400039672851562,-1.7256299577887546,-4.085997009277349,-10.16337829376863,1.9913842752139317,-7.12468765152299,-1.0473063670317089,5.032411274249569,13.333437666892939,-19.809064120833717,3.038690642245638,6,2.2699966430664062,4.819995880126953,8.384998321533203,16.94499969482422,18.89999389648439,3,0.18127032573663016,3.750001986823387,81.44000244140625,-1.432418500113409,81.12000274658203,-5.903278204370939,81.22000122070312,0.18127032573663016
4714,2018-06-29,81.5,81.76000213623047,80.12000274658203,80.23999786376953,1746518.0,0.023098120177037273,-1.186676974878819,-0.7875020861645566,44.85050760182928,33.09627828207642,0.1848096098116372,2.590171290436615,4.805202134004247,13.755425266933315,17.436185854075838,2.0999984741210938,-1.69242517240707,-1.8770008087158203,-7.522726825236589,3.7687252078049482,-4.699863816976205,0.945862199544564,2.526125070753679,60.51281248716208,23.721388401210376,2.8228630082603847,6,-0.4099998474121094,2.979999542236328,6.420001983642578,15.105003356933594,16.900001525878906,4,0.1595092024539877,-1.1515124367469967,79.66000366210938,3.750001986823387,81.44000244140625,-1.432418500113409,81.12000274658203,0.1595092024539877
4715,2018-07-02,80.94000244140625,81.08000183105469,80.0999984741211,81.0199966430664,949100.0,-0.006871135688266916,8.799809269502193,-0.063487353997251,40.88668901617082,32.48772690317841,0.40136754972536437,2.6363647469790266,5.018684756765012,14.12129433131335,18.88909946425817,1.4000015258789062,-2.073316928895167,-2.024998474121091,-7.056935118172561,3.006938169930379,-4.540966796146819,0.49096984790463694,2.499787547614801,63.38030060847023,23.447451718789857,2.5159683220257327,7,0.14999771118164062,3.539997100830078,6.979999542236328,15.665000915527344,17.939994812011705,0,0.17247342060038262,-1.186676974878819,81.5,-1.1515124367469967,79.66000366210938,3.750001986823387,81.44000244140625,0.17247342060038262
4716,2018-07-03,81.19999694824219,81.62000274658203,80.80000305175781,81.18000030517578,1036434.0,0.0032121880280908677,-1.1025871766029247,-0.24997615641392465,46.04568123963778,33.1691610748053,-0.010197060637636923,1.8688972985789576,4.3932226714582185,13.641164819410875,20.228556416092854,0.8199996948242188,-2.516652767906507,-1.3820037841796875,-5.6296599836850305,2.8656524153256555,-3.505831883932359,0.741824315572984,1.7238181688541516,72.53502397614474,27.326154447064354,2.123828099752675,7,-0.10999679565429688,3.2800025939941406,6.775005340576172,15.305004119873047,17.920005798339858,1,0.16748776619024275,8.799809269502193,80.94000244140625,-1.186676974878819,81.5,-1.1515124367469967,79.66000366210938,0.16748776619024275
4717,2018-07-04,80.19999694824219,81.13999938964844,79.81999969482422,81.13999938964844,881908.0,-0.01231527139880817,1.8085026946302187,-47.008012209080505,25.469650791173137,33.1961859959885,0.8328254471896628,2.30502616544166,4.96282206692041,14.440922519343133,21.77705397291837,1.3799972534179688,-2.7879956279265343,-1.9490036010742244,-5.134931427192257,1.2369242250438077,-3.5419675141332334,-0.35603968801521546,2.2697602815604085,37.32380555816734,-2.455901002048293,1.5929639130590145,7,0.8900032043457031,4.280002593994141,7.485006332397461,15.2550048828125,19.300003051757812,2,0.22294271275785116,-1.1025871766029247,81.19999694824219,8.799809269502193,80.94000244140625,-1.186676974878819,81.5,0.22294271275785116
4718,2018-07-05,81.83999633789062,82.0999984741211,80.30000305175781,80.4800033569336,2364353.0,0.02044887097323489,-1.0930257315596403,-1.4467972858905267,36.24996934613257,34.58543543216586,-0.7934149690441075,0.3772071557407628,2.9445144766366695,12.63213516977595,21.713718029216096,1.9000015258789062,-2.868110147141749,-0.11400413513183594,-2.8149929534034612,2.5869846831397894,-1.4644985442676415,1.2364902740039696,-2.6999969482421875,88.59639142830373,52.9315600114656,1.3504944091358115,7,-0.7499961853027344,2.640003204345703,5.845006942749023,13.465003967285156,16.160003662109375,3,0.2072337178980903,1.8085026946302187,80.19999694824219,-1.1025871766029247,81.19999694824219,8.799809269502193,80.94000244140625,0.2072337178980903
4719,2018-07-06,82.80000305175781,83.83999633789062,81.9800033569336,81.9800033569336,2071645.0,0.011730287839990083,-3.5365699345918737,0.6029440639077287,47.18045611481387,37.132288080515686,-1.68268073088106,-0.5794280034356944,1.6011731000915574,11.488048789753208,20.96779000638953,2.0,-2.75746689695589,0.8250022888183537,-1.896386470265469,3.5463910479021763,-0.5356920907235576,2.185696668360265,-3.600803680419915,74.12949864208052,37.96447745148535,1.3606943795419133,7,-1.3100051879882812,1.6799964904785156,4.885000228881836,12.254997253417969,14.439994812011705,4,0.19033809089335985,-1.0930257315596403,81.83999633789062,1.8085026946302187,80.19999694824219,-1.1025871766029247,81.19999694824219,0.19033809089335985
4720,2018-07-09,83.86000061035156,84.33999633789062,82.83999633789062,82.91999816894531,1301461.0,0.012801902409727672,-1.727257594673325,1.1463448673694396,58.12618707932535,40.9133744056957,-2.6024922667577783,-1.63504516681121,0.3550372431608366,10.273813999560247,19.999511949426775,1.5399932861328125,-2.3220612113776724,1.8289997100830107,-1.0025361665698966,4.660535586735918,0.413231771756557,3.2447676484094643,-4.475169360351558,89.38061761007351,50.40444173109993,1.4157679383264534,7,-2.1200027465820312,0.6199989318847656,4.255001068115234,11.120002746582031,13.540000915527344,0,0.17338422143694276,-3.5365699345918737,82.80000305175781,-1.0930257315596403,81.83999633789062,1.8085026946302187,80.19999694824219,0.17338422143694276
4721,2018-07-10,84.4800033569336,84.87999725341797,83.4000015258789,83.86000061035156,1196938.0,0.007393307203309218,1.084514912341971,0.6595756769040971,62.7340968448003,44.29605409182645,-3.0125591745726723,-2.267333775187339,-0.26011239320141044,9.489638098724214,19.030230231402143,1.4799957275390625,-1.8273852426058852,2.383002471923831,-0.6159244970702389,5.381929440917901,0.8835389874268031,3.882465956420859,-4.797862201660152,92.09497846881295,48.89280173367741,1.4994634844970338,7,-2.4700050354003906,-3.814697265625e-06,3.6899986267089844,9.824996948242188,12.039993286132812,1,0.17045446643323903,-1.727257594673325,83.86000061035156,-3.5365699345918737,82.80000305175781,-1.0930257315596403,81.83999633789062,0.17045446643323903
4722,2018-07-11,83.58000183105469,84.23999786376953,82.80000305175781,84.23999786376953,1158508.0,-0.010653426729593463,3.3636468725074273,-1.064505014458869,60.688415061429104,46.91462812170135,-1.9859157244866736,-1.3183621550059144,0.71497900990137,10.216171190422358,17.903581317607635,1.6800003051757812,-1.34716878715318,1.4090007781982479,-1.6624016585110297,4.4804032149075255,-0.12670044015638382,2.9447019965528796,-3.48203218792969,71.61578453762979,23.462544287694115,1.5357012183546366,7,-1.2300033569335938,0.4199981689453125,2.1949996948242188,10.450000762939453,14.119995117187514,2,0.18592965512179926,1.084514912341971,84.4800033569336,-1.727257594673325,83.86000061035156,-3.5365699345918737,82.80000305175781,0.18592965512179926
4723,2018-07-12,84.5,84.95999908447266,83.0999984741211,83.81999969482422,1007018.0,0.011007395893636751,1.325002980235081,-1.0303096859213705,63.71237927558975,49.01039164100807,-2.399492428114641,-2.392530210224976,-0.1724949996001186,9.09675404518994,17.726353900637008,1.8600006103515625,-0.801982961199144,2.3489990234375,-0.6519825304462898,5.34998057732129,0.848508246495598,3.849489800379402,-4.019468148051558,84.56376698054757,30.687910699093138,1.5004907769418954,7,-2.1100006103515625,-1.6700019836425781,1.2750015258789062,6.140003204345703,13.779998779296875,3,0.1775147928994083,3.3636468725074273,83.58000183105469,1.084514912341971,84.4800033569336,-1.727257594673325,83.86000061035156,0.1775147928994083
4724,2018-07-13,84.63999938964844,85.62000274658203,84.54000091552734,84.63999938964844,871157.0,0.0016567975106323019,-9.800183108262761,0.0,64.13223453154852,51.5932300316056,-2.287832220699954,-2.6926347354443863,-0.28089658987249777,8.784067738305836,17.648859373337416,1.1200027465820312,-0.46257103559702273,2.5029983520507812,-0.4457507688358646,5.451747472937427,1.0286237916074583,3.977372912494104,-3.7115208144475673,65.248104149363,7.143835952352717,1.4743745604433205,7,-1.9199981689453125,-2.259998321533203,1.1700019836425781,6.000003814697266,13.340003967285156,4,0.15784499889759585,1.325002980235081,84.5,3.3636468725074273,83.58000183105469,1.084514912341971,84.4800033569336,0.15784499889759585
4725,2018-07-16,86.9000015258789,86.9000015258789,83.91999816894531,85.0,1510351.0,0.026701348682983017,2.136843119697073,100.0,70.2664831901796,54.284430248332455,-4.038155925978884,-4.929731141952217,-2.5159154937334165,6.349195283268955,17.375686774636613,2.9800033569335938,0.002158838551736153,4.588000488281253,0.9815638459157299,8.194437130646776,2.7847821670984985,6.391218809464007,-5.408540050112293,100.0,35.37981598317094,1.8032183211827604,7,-3.5400009155273438,-3.8800010681152344,-1.0900001525878906,3.740001678466797,13.150001525878892,0,0.11898729754120141,-9.800183108262761,84.63999938964844,1.325002980235081,84.5,3.3636468725074273,83.58000183105469,0.11898729754120141
4726,2018-07-17,96.0,96.9000015258789,89.72000122070312,92.0,6829449.0,0.10471804734561596,1.475860871486863,2.1052614671715446,81.59722613147862,60.52082750836641,-12.089316969024239,-13.638986814798528,-11.583965714040033,-2.876129470989966,17.47619470279901,10.0,0.5107632918836345,12.99599914550781,5.894609104795421,20.097389186220198,9.445304125151623,16.546694165863997,-13.75134291721767,93.61700976400277,26.816920297334264,3.550695020356191,7,-7.399997711181641,-7.979999542236328,-10.220001220703125,-5.359996795654297,10.449996948242202,1,0.014583349227905273,2.136843119697073,86.9000015258789,-9.800183108262761,84.63999938964844,1.325002980235081,84.5,0.014583349227905273
4727,2018-07-18,93.04000091552734,96.0,92.27999877929688,96.0,2599311.0,-0.030833323796590206,1.5135151157425903,-0.7399997711181641,77.62180180390183,65.11769778145187,-7.952739093523888,-10.319684783769688,-8.619307388148627,-0.07111833127655132,17.58213420428963,3.720001220703125,1.1136835013981852,9.472000122070312,1.1072480954809123,17.836752148659713,5.289624108775612,13.654376135365013,-9.120002746582031,72.02898726997104,-1.4708947857692607,4.182376013294699,7,-3.5999984741210938,-5.020000457763672,-7.260002136230469,-2.3999977111816406,15.909996032714858,2,0.03740322112312322,1.475860871486863,96.0,2.136843119697073,86.9000015258789,-9.800183108262761,84.63999938964844,0.03740322112312322
4728,2018-07-19,91.5,93.05999755859376,90.04000091552734,93.05999755859376,2011397.0,-0.016552030313558785,2.871796627411036,0.5270263652367609,70.90301163355173,67.75353728353386,-5.474015563800265,-8.400755146740892,-7.092446112924662,1.2858023018383307,17.278079215576604,3.0199966430664205,1.641245494952983,7.417999267578125,-1.5787569184784616,16.41475545363471,2.9196211745498317,11.916377360606418,-5.50320129394531,58.39753367248276,-16.0534014855863,4.498378093028295,7,-1.6499977111816406,-3.479999542236328,-5.720001220703125,-0.8599967956542969,17.1999969482422,3,0.06775952948898589,1.5135151157425903,93.04000091552734,1.475860871486863,96.0,2.136843119697073,86.9000015258789,0.06775952948898589
4729,2018-07-20,92.27999877929688,92.44000244140624,90.81999969482422,91.6999969482422,1527168.0,0.00852457682291674,2.5999694827323947,-0.37179662741107555,73.48797975271154,69.46040313613233,-5.328174345885742,-8.758747956822106,-7.806513111646552,0.31821505959524643,16.957592717457285,1.620002746582017,2.572642180272865,7.644998168945307,-1.9507537130686785,17.240750050959292,2.847122227938314,12.4428741099523,-4.538687622070313,64.40676770615671,-10.971766610516013,4.797875941006995,7,-2.4299964904785156,-4.259998321533203,-6.5,-1.6399955749511719,17.669998168945327,4,0.06501950671184997,2.871796627411036,91.5,1.5135151157425903,93.04000091552734,1.475860871486863,96.0,0.06501950671184997
4730,2018-07-23,92.0999984741211,92.68000030517578,91.44000244140624,92.27999877929688,887486.0,-0.0019505885084186714,1.5305992168220077,-0.3103443739970085,72.65170235981626,70.56235930446744,-4.309612664473036,-8.139151234496438,-7.554865788841511,0.31007087037788494,17.568541957354366,1.2399978637695455,3.3595866541907498,6.9209980010986385,-3.084452225480703,16.92644822767798,1.9182728878089677,11.92372311438831,-2.8932968579101583,33.147592649854374,-40.83125174940071,5.002725113289674,7,-2.2499961853027344,-4.079998016357422,-6.319999694824219,-1.4599952697753906,17.75,0,0.06384370228263037,2.5999694827323947,92.27999877929688,2.871796627411036,91.5,1.5135151157425903,93.04000091552734,0.06384370228263037
4731,2018-07-24,92.73999786376952,93.18000030517578,92.04000091552734,92.26000213623048,959828.0,0.006948962000561387,-1.4782644751463685,-2.666638409697634,76.45569302412721,72.31427907810055,-4.084212634659934,-8.288953335279373,-8.096250948630413,-0.5226484123544282,18.24638170324331,1.1399993896484375,4.009683070635148,6.979997634887681,-3.3763878074840648,17.336383077259427,1.8018049137018153,12.158190356073547,-2.3023682620117114,45.30196917775316,-31.937345160715047,5.17819272118587,7,-2.739997863769517,-4.719997406005845,-7.199998855590806,-2.099994659423814,15.860000610351577,1,0.07882257231368839,1.5305992168220077,92.0999984741211,2.5999694827323947,92.27999877929688,2.871796627411036,91.5,0.07882257231368839
4732,2018-07-25,92.4800033569336,93.08000183105469,92.3000030517578,92.45999908447266,723704.0,-0.0028034776021651497,-3.5882775334347596,0.04167593858282982,73.83514149758321,73.43903043609984,-2.714440262061757,-7.546368441583326,-7.734116869747879,-0.4460685385079728,18.43359670179495,0.7799987792968892,4.496212549753849,6.168003082275391,-4.393714256586648,16.72972042113743,0.8871444128443642,11.448861751706417,-1.040000915527358,77.70709922588358,1.825710836291222,5.280858669431022,7,-2.0700035095214844,-4.460002899169922,-8.015003204345703,-2.2900009155273438,16.569999694824205,2,0.151059613799865,-1.4782644751463685,92.73999786376952,1.5305992168220077,92.0999984741211,2.5999694827323947,92.27999877929688,0.151059613799865
4733,2018-07-26,94.0999984741211,94.62000274658205,93.0199966430664,93.18000030517578,1321927.0,0.017517247603625163,-1.580643573494147,45.990083905415716,74.5865998148095,74.60062657868437,-3.161984899196412,-8.46298955975874,-9.253608479762761,-2.2139776474240307,18.935371109474747,2.1399993896484517,4.972648866078913,7.06599845886231,-3.5551332278571124,17.687130145581733,1.755432615502599,12.376564302222022,-2.05999755859375,86.31568803029236,9.79082137606882,5.31056584335971,7,-3.6899986267089844,-6.079998016357422,-9.924997329711914,-3.9099960327148438,14.900001525878906,3,0.1578108258758908,-3.5882775334347596,92.4800033569336,-1.4782644751463685,92.73999786376952,1.5305992168220077,92.0999984741211,0.1578108258758908
4734,2018-07-27,94.5,94.55999755859376,93.22000122070312,94.4000015258789,1006219.0,0.004250813308875001,11.182139760706029,0.10869420994145257,73.83513255394075,74.99714317465785,-2.253208538536853,-8.26276358131102,-9.54509673483173,-2.763463802582862,19.464262029646324,1.3399963378906392,5.619497840271606,6.815999984741211,-3.969039180790844,17.601039150273266,1.4234804019751834,12.208519567507238,-2.1999969482422017,96.22632908598382,20.446606135516163,5.392519582766025,7,-1.1899986267089844,-6.479999542236328,-10.389999389648438,-4.349998474121094,14.0,4,0.15026451797081686,-1.580643573494147,94.0999984741211,-3.5882775334347596,92.4800033569336,-1.4782644751463685,92.73999786376952,0.15026451797081686
4735,2018-07-30,94.9000015258789,95.27999877929688,93.77999877929688,94.33999633789062,833887.0,0.004232820379670876,1.272727798167789,5.60013733119707,73.57466625700371,74.10574763304953,-1.563488209809421,-7.972022851003032,-9.878701406452961,-3.312141565863101,20.073616484840397,1.5,6.229390046813194,6.518001556396484,-4.236201317124298,17.272204429917267,1.1409001196361004,11.895102993156868,-1.8800048828125,88.27168197648544,13.95444696696569,5.377101436760388,7,-1.8800010681152344,-6.880001068115234,-10.790000915527344,-4.75,12.150001525878892,0,0.158587936568781,11.182139760706029,94.5,-1.580643573494147,94.0999984741211,-3.5882775334347596,92.4800033569336,0.158587936568781
4736,2018-07-31,94.8000030517578,95.13999938964844,93.91999816894531,94.9000015258789,1329339.0,-0.001053724684017432,3.206942818431749,-0.17856704949526386,76.33804612885014,73.96310811359933,-1.8457058464834262,-7.168434314071234,-9.666965971049123,-3.366103708754892,21.02768741738967,1.220001220703125,6.899097997054312,5.738002777099595,-4.822228133745099,16.29823368794429,0.4578873216772479,11.018118232521942,-1.5800018310546733,83.89273772766566,8.852349169068589,5.280115455422345,7,-2.140003204345689,-6.780002593994126,-10.690002441406236,-4.650001525878892,12.099998474121108,1,0.15875522086372174,1.272727798167789,94.9000015258789,11.182139760706029,94.5,-1.580643573494147,94.0999984741211,0.15875522086372174
4737,2018-08-01,98.08000183105469,98.72000122070312,95.0,95.0,1947089.0,0.034599142127728744,-1.4155837721883964,-30.800488288696318,78.69824278770345,74.82924490850509,-4.845111982407701,-9.528771406642932,-12.76321687169036,-6.883944480790433,21.907661036292303,3.9199981689453267,7.4123632430421935,8.124001312255857,-2.303869092653187,18.5518717171649,2.9100661098013347,13.337936514710378,-4.3000030517578125,88.77194954966531,14.319205119763595,5.213935202454523,8,-3.3100013732910156,-9.150001525878906,-13.970001220703125,-7.930000305175781,8.97000122070311,2,0.10725934386897107,3.206942818431749,94.8000030517578,1.272727798167789,94.9000015258789,11.182139760706029,94.5,0.10725934386897107
4738,2018-08-02,98.8000030517578,99.04000091552734,97.63999938964844,98.0,1499046.0,0.007340958475340775,1.1875044703526214,0.25974109615508006,79.20794011300572,75.46479605964888,-4.940228364164568,-9.39469465749103,-13.273775385604793,-7.874344935261163,23.408002942960543,1.4000015258789062,6.7398129575710755,7.996002197265611,-2.411303446916179,18.4033078414474,2.792349375174723,13.199655019356499,-4.880004882812486,95.87632514855666,19.422366675916024,5.203652822090893,8,-3.5600013732910014,-9.710002899169908,-15.375001907348619,-9.310001373291001,7.399993896484403,3,0.10374493606675683,-1.4155837721883964,98.08000183105469,3.206942818431749,94.8000030517578,1.272727798167789,94.9000015258789,0.10374493606675683
4739,2018-08-03,98.55999755859376,99.4000015258789,96.4000015258789,98.9800033569336,1541615.0,-0.002429205321363259,3.7618966884850833,-0.5250052451887229,76.23762240254587,75.86323161995216,-4.152392064551265,-8.341104536982925,-12.822797815547219,-7.847405944308548,25.640307541123804,3.0,6.3405669621984515,6.9679969787597855,-3.2728364974899335,17.208830455009505,1.847580240634926,12.088413716884645,-3.6159988403320398,85.0533174953337,11.099508980159854,5.120416738124858,8,-2.839996337890639,-8.949996948242202,-15.35499763488771,-9.17999649047853,8.440002441406236,4,0.1059253520699377,1.1875044703526214,98.8000030517578,-1.4155837721883964,98.08000183105469,3.206942818431749,94.8000030517578,0.1059253520699377
4740,2018-08-06,98.4000015258789,98.5999984741211,97.91999816894531,98.54000091552734,1244514.0,-0.0016233364111006843,4.230882094019602,0.33332727834191245,59.03615634524184,73.92772754452047,-3.357877514346839,-7.416188094575546,-12.435154322625209,-7.908359947667492,28.2330501543139,0.6800003051757812,6.274812317873511,6.081000900268549,-3.9100388316365695,16.072040632173668,1.0854810343159897,11.076520766221108,-2.5648022460937483,81.75183599596255,9.860415467376981,4.995519865952561,8,-2.549999237060547,-8.790000915527344,-15.615001678466797,-9.020000457763672,9.299995422363295,0,0.10264225932420157,3.7618966884850833,98.55999755859376,1.1875044703526214,98.8000030517578,-1.4155837721883964,98.08000183105469,0.10264225932420157
4741,2018-08-07,98.87999725341795,99.13999938964844,98.0199966430664,98.0999984741211,837614.0,0.004878005285526399,-1.3829783780274008,-5.5714441416892715,77.03705064228275,74.28349522726486,-3.213226484200007,-7.127488406453978,-12.688837071454813,-8.612749475126762,30.862427259653014,1.1200027465820312,6.101926597723377,5.840996932983387,-3.8421730922363935,15.524166958203168,0.9994119203734897,10.682581945593284,-2.4799957275390483,88.18172517890025,15.63405140818773,4.841585012609894,8,-2.6699981689452983,-9.269996643066392,-16.094997406005845,-9.49999618530272,10.120002746582045,1,0.0826254654659937,4.230882094019602,98.4000015258789,3.7618966884850833,98.55999755859376,1.1875044703526214,98.8000030517578,0.0826254654659937
4742,2018-08-08,99.12000274658205,99.5199966430664,97.77999877929688,98.5199966430664,905080.0,0.0024272400872846767,1.4857220708446865,0.7692397981141994,90.10530982192992,76.00779633916713,-2.695787247062384,-6.475589779878291,-12.695074617743884,-9.090006599694618,33.773517649302086,1.7399978637695312,5.998735734357723,5.304002380371102,-3.649789170689189,14.257793931431394,0.8271066048409637,9.780898155901241,-2.120001220703145,87.17966274110927,12.311597863931325,4.476895775530145,8,-2.75000381469728,-9.450004577636733,-16.335002899169936,-9.740001678466811,10.479995727539048,2,0.07849070383086865,-1.3829783780274008,98.87999725341795,4.230882094019602,98.4000015258789,3.7618966884850833,98.55999755859376,0.07849070383086865
4743,2018-08-09,99.5,99.73999786376952,98.4000015258789,98.91999816894531,641299.0,0.0038337090686879627,1.5283008003685559,0.9666598850516022,89.67037628882414,77.76726786526528,-2.4912184376845374,-5.980846987955061,-12.89203108726268,-9.688293914707302,36.69387422520809,1.3399963378906108,5.779382380067844,4.933999633789057,-3.2104761682552123,13.078475435833326,0.8617617327669223,9.006237534811191,-1.9959994506835983,92.8144273379327,15.93639648995972,4.072237901022136,8,-2.740001678466797,-9.479999542236328,-16.71500015258789,-10.119998931884766,9.150001525878906,3,0.0758794276558572,1.4857220708446865,99.12000274658205,-1.3829783780274008,98.87999725341795,4.230882094019602,98.4000015258789,0.0758794276558572
4744,2018-08-10,98.0,99.4800033569336,97.36000061035156,99.23999786376952,1008561.0,-0.015075376884422065,1.4651067887954934,-2.1379206019309955,78.31097352480552,78.29352422835437,-0.49453847953404306,-3.6139175330094133,-11.332900161098365,-8.395168494369557,39.22574374021461,2.1399993896484375,5.685341679112952,2.7659996032714815,-4.030620086120777,9.56261929266374,-0.6323102414246478,6.164309447967611,1.739997863769517,26.890761690137392,-53.225448007822564,3.398309844696126,8,-1.1700019836425781,-7.1399993896484375,-15.21500015258789,-8.619998931884766,9.099998474121094,4,0.08367343824736939,1.5283008003685559,99.5,1.4857220708446865,99.12000274658205,-1.3829783780274008,98.87999725341795,0.08367343824736939
4745,2018-08-13,97.23999786376952,97.77999877929688,96.44000244140624,97.5199966430664,1035546.0,-0.007755123839086608,2.3499780655744313,0.2258058561856794,71.3472621748276,77.73899267790742,0.7066060112859134,-2.149770088492261,-10.531050713035398,-7.8190213439667815,41.130019561628686,1.5599975585937642,5.429668003070674,1.488997650146473,-4.105066848205595,7.083062148498541,-1.3080345990295683,4.286029899322514,2.5,24.242319154199528,-57.78764996261548,2.7970322491760364,8,0.13000106811524859,-5.969997406005845,-14.254999160766587,-7.859996795654283,9.010002136230483,0,0.10037024219091384,1.4651067887954934,98.0,1.5283008003685559,99.5,1.4857220708446865,99.12000274658205,0.10037024219091384
4746,2018-08-14,97.4000015258789,98.08000183105469,96.81999969482422,97.41999816894531,656478.0,0.0016454511067920397,-1.1355962887531115,0.0714168937329664,73.5632041111026,77.16843282495178,1.0663337858340043,-2.31837571536974,-10.636168880948333,-8.048533277276164,40.46887887071197,1.2600021362304688,5.199243603649023,1.5790012359619112,-4.063014135129791,7.221016607053613,-1.2420064495839398,4.400008921507762,2.207996520996076,29.090921701496487,-51.27641562155168,2.8210076855458537,8,0.6699981689453125,-6.130001068115234,-14.290002822875977,-8.020000457763672,9.25,1,0.10574943799797176,2.3499780655744313,97.23999786376952,1.4651067887954934,98.0,1.5283008003685559,99.5,0.10574943799797176
4747,2018-08-15,96.5199966430664,98.12000274658205,96.27999877929688,97.18000030517578,610714.0,-0.009034957587538472,-2.2280788638888764,33.00572300648607,62.474201667453165,75.30912855322372,1.901772364597619,-1.2272104532771522,-9.71037261756939,-7.19436137614899,39.655809291473766,1.8400039672851705,4.939857382268102,0.5249965667724581,-4.9685924766287,6.018585610173616,-2.221797954928121,3.2717910884730372,2.961281579589823,6.936356279588747,-69.67627855951967,2.7467945217005805,8,1.4900016784667969,-5.249996185302734,-13.27499771118164,-7.139995574951172,12.1300048828125,2,0.12929966629697454,-1.1355962887531115,97.4000015258789,2.3499780655744313,97.23999786376952,1.4651067887954934,98.0,0.12929966629697454
4748,2018-08-16,97.6999969482422,98.05999755859376,96.9800033569336,97.16000366210938,599169.0,0.012225449090507823,-1.4000033908650413,-0.8181671059324208,65.26714500784779,74.09018662047947,0.6138833337094809,-2.022606884270729,-10.729343314093114,-8.387527685853982,39.83840349519473,1.540000915527358,4.675857265092134,1.3949970245361527,-3.717067411348026,6.507061460420331,-1.1610351934059366,3.951029242478242,1.5892045078124681,44.37487930076743,-28.527534266524285,2.5560322179420862,8,0.3100013732910014,-6.279998779296889,-14.524997711181655,-13.219997406005874,11.650001525878892,3,0.12180145238062878,-2.2280788638888764,96.5199966430664,-1.1355962887531115,97.4000015258789,2.3499780655744313,97.23999786376952,0.12180145238062878
4749,2018-08-17,98.27999877929688,98.31999969482422,97.33999633789062,97.37999725341795,579165.0,0.005936559356925386,1.0,1.6666902144734064,65.85362886112438,74.84768356668864,-0.011189922919285777,-2.2451671293551243,-11.029936348278554,-8.967876238093993,40.063380597040556,0.9800033569335938,4.02763448829711,1.6749988555908146,-3.137981390874046,6.487979102055675,-0.7314912676416157,4.081488978823245,0.8286505161523223,98.0391716874792,25.962184519543555,2.4064901232324285,8,-0.2700004577636719,-6.450000762939453,-15.670000076293945,-13.799999237060547,9.569999694824219,4,0.10551488477192095,-1.4000033908650413,97.6999969482422,-2.2280788638888764,96.5199966430664,-1.1355962887531115,97.4000015258789,0.10551488477192095
4750,2018-08-20,97.9800033569336,98.62000274658205,97.26000213623048,98.0,729886.0,-0.0030524565129164127,1.1587274675902173,-0.022218454626371877,64.64087427455829,73.47033063694148,0.24916593046567925,-1.5621627987174094,-10.459862969219827,-8.698077731504938,40.28333006160905,1.3600006103515625,3.2526217140943317,1.081003189086914,-3.269425055063138,5.431431433236966,-1.0942109329881191,3.2562173111619472,0.9589269075464699,72.64964510333856,1.9818740864720468,2.1752141220750283,8,0.029994964599609375,-6.150005340576172,-15.430002212524414,-13.500003814697266,9.6199951171875,0,0.09308016742930758,1.0,98.27999877929688,-1.4000033908650413,97.6999969482422,-2.2280788638888764,96.5199966430664,0.09308016742930758
4751,2018-08-21,100.0500030517578,100.5500030517578,97.58000183105469,97.68000030517578,1072107.0,0.021126756724873186,-1.3112852711107041,-118.52003052270055,60.207250526941564,70.14832404860945,-1.8298424596467697,-3.221609237154894,-12.243702821423412,-10.78239246713683,40.622345080830854,2.970001220703111,2.6720251416563343,2.7855026245117074,-1.3147998874935212,6.885805136516936,0.735351368509086,4.835653880514329,-3.7700042724609233,88.29040984280243,19.090122735459744,2.050151256002615,8,-1.6350021362304545,-4.9150009155273295,-16.86000251770018,-15.57000350952147,3.4499969482422017,1,0.06196898309972898,1.1587274675902173,97.9800033569336,1.0,98.27999877929688,-1.4000033908650413,97.6999969482422,0.06196898309972898
4752,2018-08-22,106.4499969482422,106.5999984741211,100.0500030517578,100.25,2637601.0,0.06396795303617897,1.015383206881014,2.616029435908353,74.95105343362532,68.51284373136514,-7.912853133671959,-8.98184798220261,-18.24309602737779,-17.173043549533674,41.45829937138761,6.5499954223632955,2.8327599004324497,8.486996841430681,3.2237542677108024,13.75023941515056,5.855375554570742,11.11861812829062,-10.084598083496104,98.4407317877855,31.26750099790037,2.6316212868599376,8,-5.009998321533217,-8.129997253417983,-18.139995574951186,-18.42999649047853,-2.5,2,0.001878859402259625,-1.3112852711107041,100.0500030517578,1.1587274675902173,97.9800033569336,1.0,98.27999877929688,0.001878859402259625
4753,2018-08-23,108.9499969482422,109.5,105.8499984741211,106.0,2542083.0,0.023485204994562414,-1.24615478515625,0.4758061935947522,79.5338304513097,68.64871672319893,-9.98101150168533,-10.869569198638189,-20.39545187745513,-19.62607577417002,42.12858832426851,3.6500015258789062,2.829612710068801,10.244496917724618,3.341433118954214,17.147560716495022,6.792965018339416,13.69602881710982,-12.175214099121106,95.50651023080803,29.33114267436956,3.4515318993852033,8,-6.059997558593764,-9.17999649047853,-20.21999549865724,-20.92999649047853,-6.5499954223632955,3,-0.002753514738562224,1.015383206881014,106.4499969482422,-1.3112852711107041,100.0500030517578,1.1587274675902173,97.9800033569336,-0.002753514738562224
4754,2018-08-24,108.6999969482422,109.9000015258789,107.6500015258789,108.9499969482422,1591964.0,-0.002294630628753125,1.0930143432006691,-0.08474585038095246,79.12894582741599,69.51334824015319,-9.000052252554298,-10.014651652603916,-19.794189730295912,-19.31763055396611,42.854497439492945,2.25,2.7136568176583182,9.284497070312511,1.3575925963445172,17.211401544280506,5.321044833328514,13.247949307296508,-11.161701070068375,90.50629244001821,25.214766149334224,3.9634522369839984,8,-5.609996795654311,-8.33999633789064,-19.764995574951186,-20.67999649047853,-7.649993896484403,4,0.005979775014974376,-1.24615478515625,108.9499969482422,1.015383206881014,106.4499969482422,-1.3112852711107041,100.0500030517578,0.005979775014974376
4755,2018-08-27,109.9499969482422,110.8000030517578,108.8000030517578,108.8000030517578,1093778.0,0.011499540341249448,-2.478279330201862,-4.599975585937614,79.99999172965566,70.22854686443688,-9.227956751430526,-10.624032569678931,-20.622158677529526,-20.54539266190683,43.49274699495208,2.1000061035155966,2.645301669193458,9.781997299194344,0.8644698615123332,18.699524736876356,5.323233580353332,14.240761018035357,-11.422764618251975,93.57030238254102,29.886456925821392,4.458763718841008,8,-6.409996032714858,-8.829994201660185,-21.014995574951186,-21.92999649047853,-9.649993896484403,0,-0.019099577375246812,1.0930143432006691,108.6999969482422,-1.24615478515625,108.9499969482422,1.015383206881014,106.4499969482422,-0.019099577375246812
4756,2018-08-28,109.8499984741211,110.4000015258789,108.3000030517578,110.3000030517578,1802139.0,-0.0009094904674548099,5.461518598072746,-0.3913104052224921,79.30092069428738,72.0981823118629,-8.019545261914487,-9.8433911195648,-20.052614822278116,-20.433092283372332,44.05950178880189,2.099998474121108,2.80316014145869,8.929499053955084,-0.5997523086778358,18.458750416588003,4.164873372638624,13.694124735271544,-10.095489071954105,91.1627481150074,29.19306755093723,4.764625681316462,8,-5.959995269775391,-8.429996490478516,-20.914997100830078,-21.829998016357422,-7.4499969482421875,1,-0.02048247638829115,-2.478279330201862,109.9499969482422,1.0930143432006691,108.6999969482422,-1.24615478515625,108.9499969482422,-0.02048247638829115
4757,2018-08-29,108.5999984741211,109.8000030517578,106.5500030517578,109.8000030517578,1495997.0,-0.011379153549050613,4.416646003802096,2.6666497126291153,73.72262338198557,73.0376799089893,-5.448793403981938,-8.184471491980986,-18.325018324131662,-19.1772954760482,43.542453438946076,3.2999954223632955,3.1265599957085755,7.153499221801752,-2.864424320535946,17.17142276413945,2.1445374506329102,12.162460992970594,-7.740939706995022,55.55550417920908,-2.40873361289772,5.008961771168847,8,-4.569995880126953,-7.0499954223632955,-19.589998245239258,-20.579998016357422,-9.72000122070314,2,-0.04696131257622804,5.461518598072746,109.8499984741211,-2.478279330201862,109.9499969482422,1.0930143432006691,108.6999969482422,-0.04696131257622804
4758,2018-08-30,109.0500030517578,109.5,107.75,108.6500015258789,971797.0,0.004143688618411412,1.6923171726538062,-0.33333333333332543,80.47435211182245,74.66220471462243,-4.603605088239306,-8.250190485882555,-18.26494179901634,-19.608927965299074,42.938073161435916,1.75,3.484165625525108,7.091003799438468,-3.394680329677513,17.57668792855445,1.8481617348804775,12.333845863996459,-7.196849856168555,58.82352941176471,-2.944422133457749,5.242842064557987,8,-5.020000457763658,-7.140003204345689,-19.835002899169908,-21.030002593994126,-11.090003967285142,3,-0.0467675924877784,4.416646003802096,108.5999984741211,5.461518598072746,109.8499984741211,-2.478279330201862,109.9499969482422,-0.0467675924877784
4759,2018-08-31,109.0,109.6500015258789,108.75,109.0,1041188.0,-0.0004585332449194013,-2.600006103515625,0.0,83.75430029234326,76.78591871659854,-3.210693888433113,-7.776659306704801,-17.694921916971353,-19.52596732580426,43.02864565410401,0.9000015258789062,4.136736150396473,6.519000625610346,-4.288728205673067,17.32672945689376,1.1151362099686395,11.922865041252052,-6.252161818793894,57.646987017463566,-8.501388918456037,5.403864415641704,8,-4.80999755859375,-6.989997863769531,-19.78499984741211,-20.979999542236328,-14.680000305175781,4,-0.06055044471670723,1.6923171726538062,109.0500030517578,4.416646003802096,108.5999984741211,5.461518598072746,109.8499984741211,-0.06055044471670723
4760,2018-09-03,108.5,109.8499984741211,108.4499969482422,108.5500030517578,760133.0,-0.004587155963302725,-17.665547757098253,-100.0,81.24999194531924,79.12400109641828,-1.1862478087719524,-6.831447989433826,-16.669993509825105,-19.020491334759782,43.060250739325035,1.400001525878892,4.724259736920018,5.514000701904294,-5.4337853127998414,16.46178671660843,0.0401076945522334,10.987893709256355,-4.946945331738732,50.649291456858414,-19.35271545767531,5.473893007352064,9,-3.0749969482422017,-6.209999084472656,-17.834999084472656,-20.479999542236328,-14.339996337890625,0,-0.06866356634324611,-2.600006103515625,109.0,1.6923171726538062,109.0500030517578,4.416646003802096,108.5999984741211,-0.06866356634324611
4761,2018-09-04,107.0500030517578,108.6500015258789,106.3000030517578,108.5,750844.0,-0.013364027172739212,1.6857125418526948,28.998169057072914,78.72343082284684,79.5431541396651,1.5210787444561902,-4.994038590297038,-14.697870616122842,-17.588722911802805,42.5421302093221,2.349998474121108,5.301223684041133,3.655503463745106,-7.256836363928045,14.567843291418257,-1.8006664500914695,9.111673377581681,-2.7722535451468815,21.126787805847695,-54.50407752035949,5.456169913836577,9,1.2749977111816548,-4.690002441406236,-16.530002593994126,-19.030002593994126,-13.310005187988281,1,-0.06305464556349827,-17.665547757098253,108.5,-2.600006103515625,109.0,1.6923171726538062,109.0500030517578,-0.06305464556349827
4762,2018-09-05,106.9000015258789,108.3000030517578,106.8000030517578,107.0500030517578,731252.0,-0.001401228599744786,-7.5714659400538,0.1034495459185176,76.58961564158592,79.21601916080691,1.946300629925176,-4.459958513788379,-14.027037194603992,-17.445233576467245,41.90774514589425,1.5,5.99279623315617,3.11650199890137,-7.708584012504986,13.941588010307726,-2.296041006801815,8.529045004604555,-1.9700266647533056,16.901387262118728,-60.09377381620294,5.4125430057031805,9,1.650001525878892,-4.0,-16.560001373291016,-18.880001068115234,-12.94000244140625,2,-0.042095415676028924,1.6857125418526948,107.0500030517578,-17.665547757098253,108.5,-2.600006103515625,109.0,-0.042095415676028924
4763,2018-09-06,107.0500030517578,108.5500030517578,105.75,106.8499984741211,1134091.0,0.0014031947964245894,-1.333334392970777,-1.333350287370969,75.99290696748889,78.86757039859279,1.6745374714576968,-4.232324763218415,-13.586341908377833,-17.621698374626092,40.990197375051004,2.8000030517577983,6.692601857168853,2.889003372192363,-7.8332152096894845,13.61122195407421,-2.4721059187485537,8.25011266313328,-1.533025371568982,31.70740330669212,-40.865002810194774,5.361109290940921,9,1.224998474121108,-3.5100021362304545,-15.200002670288072,-18.120002746582017,-15.030006408691392,3,-0.0763195288690437,-7.5714659400538,106.9000015258789,1.6857125418526948,107.0500030517578,-17.665547757098253,108.5,-0.0763195288690437
4764,2018-09-07,106.1999969482422,107.3000030517578,104.6999969482422,107.1999969482422,1043250.0,-0.007940271642072005,3.333299425258283,-4.999885561701671,73.59354436062245,78.15574291314466,2.3832491378546194,-2.8843808965230124,-12.202654906050995,-16.79889616563132,40.504782381039476,2.6000061035155966,6.58355787188917,1.628997421264657,-8.72195940276454,11.979954245293854,-3.5464809907499415,6.804475833279255,4.600006103515597,29.126204962512357,-41.64211678544426,5.1754784120145985,9,1.3500022888183452,-2.659996032714858,-14.034996032714858,-17.10999679565431,-31.119995117187514,4,-0.07758943597508206,-1.333334392970777,107.0500030517578,-7.5714659400538,106.9000015258789,1.6857125418526948,107.0500030517578,-0.07758943597508206
4765,2018-09-10,107.0,107.4000015258789,105.8000030517578,106.0500030517578,909795.0,0.007532985637915601,-1.2068990918370333,-0.9499969482422017,71.51700621783502,77.29086352687219,1.252496018846898,-3.0732663912779685,-12.430624452494442,-17.587877035174657,40.56473664079272,1.599998474121108,6.1268505343218465,1.9410003662109432,-7.860390887326545,11.742391619748432,-2.959695260557808,6.8416959929796946,3.67800292968748,58.22785788096212,-9.897562223660756,4.900695626768747,9,0.2749977111816406,-3.4599990844726562,-14.334999084472656,-17.729999542236328,-28.860000610351562,0,-0.11850467574930634,3.333299425258283,106.1999969482422,-1.333334392970777,107.0500030517578,-7.5714659400538,106.9000015258789,-0.11850467574930634
4766,2018-09-11,107.6999969482422,107.8499984741211,106.5500030517578,107.3000030517578,989092.0,0.006542027553665397,2.7142888283379154,0.4210475593890276,55.98085425756226,75.3195558463807,0.2407682350821858,-3.122121411068761,-12.547041460422648,-18.280014327520263,40.591957906453246,1.2999954223632955,5.688383072713734,2.125997543334975,-7.042939195933002,11.294934282602952,-2.4584708262990205,6.710465912968971,2.858445861816378,77.92195439016521,13.06812580381893,4.58446836963399,9,-0.4249992370605611,-4.159996032714858,-14.96999549865724,-18.42999649047853,-28.13999938964845,1,-0.12571953268150782,-1.2068990918370333,107.0,3.333299425258283,106.1999969482422,-1.333334392970777,107.0500030517578,-0.12571953268150782
4767,2018-09-12,109.0,109.0500030517578,107.5,107.9499969482422,729667.0,0.01207059506587127,1.6956360210702717,2.625047684443205,50.27028632039437,71.96354853622202,-1.113638607063038,-3.62507451157002,-13.204088347548293,-19.587191798225092,41.09903447654515,1.5500030517577983,5.112951518879143,2.8020004272460994,-5.4225410802181955,11.026541934710394,-1.310270326486048,6.914271180978247,1.4412738928222524,98.85050617015487,36.30949831503952,4.112270753732151,9,-1.7250022888183594,-5.459999084472656,-16.09000015258789,-19.729999542236328,-27.18000030517578,2,-0.14000001959844477,2.7142888283379154,107.6999969482422,-1.2068990918370333,107.0,3.333299425258283,106.1999969482422,-0.14000001959844477
4768,2018-09-13,109.5999984741211,109.75,108.5999984741211,109.0,851200.0,0.0055045731570742,1.555554613656593,0.5714254573990457,54.68750124176162,68.73390419726852,-1.8186680987347188,-3.465522959936834,-13.1937724299746,-20.17019122348779,41.71410715723315,1.1500015258789062,4.548505471385425,2.8069988250732365,-4.499547488313539,10.113545138460012,-0.8462743316201511,6.460271981766624,0.7264498798095644,97.02967454986599,36.455268682934516,3.6532731566933845,9,-2.325000762939453,-6.05999755859375,-16.579999923706055,-20.270000457763672,-23.860000610351562,3,-0.14270072634482178,1.6956360210702717,109.0,2.7142888283379154,107.6999969482422,-1.2068990918370333,107.0,-0.14270072634482178
4769,2018-09-14,108.6500015258789,109.9000015258789,106.8000030517578,109.75,1072170.0,-0.008667855487849319,3.428564421992271,-1.8333354526149817,43.010785326311975,64.48510346182326,-1.032073010408439,-1.7906027395661965,-11.662865397621886,-19.21269832737235,41.93086312044007,3.099998474121108,4.130449716941328,1.3385017395019503,-4.803366906454656,7.480370385458556,-1.7324325834763528,4.409436062480253,1.5639177999379825,69.5121837754353,12.569912842322836,3.070934322978306,9,-1.3500022888183594,-5.1100006103515625,-15.260002136230469,-19.210002899169922,-23.1300048828125,4,-0.15306032811100756,1.555554613656593,109.5999984741211,1.6956360210702717,109.0,2.7142888283379154,107.6999969482422,-0.15306032811100756
4770,2018-09-17,107.0999984741211,108.4000015258789,105.8499984741211,108.0,788247.0,-0.01426601960413798,1.9999955121329487,0.8181843402992114,37.209320480956244,59.87242453494653,0.3335296198158204,0.5034940890373463,-9.572158442770302,-17.56865293838746,41.887492396183795,2.8000030517578125,3.4933488908667414,-0.6675010681152287,-4.971509147504349,3.636507011273892,-2.819505107809789,1.4845029715793316,3.0036424041443013,30.864174274077786,-20.850989657516987,2.152004039694563,9,0.20000076293945312,-3.55999755859375,-13.254999160766602,-17.65999984741211,-24.339996337890625,0,-0.2989728954179537,3.428564421992271,108.6500015258789,1.555554613656593,109.5999984741211,1.6956360210702717,109.0,-0.2989728954179537
4771,2018-09-18,106.25,107.0500030517578,105.4499969482422,107.0500030517578,724423.0,-0.007936493802345734,3.000000000000071,0.8888907726867981,38.64736542982174,55.65661895586162,1.182462215671677,1.941329517859657,-8.200172578542777,-16.53567128962679,41.130878727968245,1.650001525878892,2.7568823784596077,-1.8274993896484375,-4.290375800531493,0.6353770212346177,-3.058937595089972,-0.5960611842069028,3.745567999664928,17.977578175496205,-31.878210631657744,1.2314382054415294,9,1.0499992370605469,-2.7099990844726562,-11.930000305175781,-16.810001373291016,-20.62999725341797,1,-0.26456471162683826,1.9999955121329487,107.0999984741211,3.428564421992271,108.6500015258789,1.555554613656593,109.5999984741211,-0.26456471162683826
4772,2018-09-19,106.6500015258789,107.8499984741211,106.1500015258789,106.25,819591.0,0.003764720243566222,-4.666670905229963,-0.5000000000000089,38.34951923753539,51.474020319200115,0.8306170966795463,1.6412266450854816,-8.033762234238125,-16.708588098371536,39.074343696947025,1.6999969482421875,2.0689966434117224,-1.4374980926513672,-3.8740334622772252,0.9990372769744909,-2.655765777464296,-0.21923040783843817,3.23965505275757,26.966367263244468,-20.856383471023054,1.2182676848129268,9,0.6499977111816406,-3.1100006103515625,-11.980001449584961,-17.210002899169922,-20.98999786376953,2,-0.2540084723834879,3.000000000000071,106.25,1.9999955121329487,107.0999984741211,3.428564421992271,108.6500015258789,-0.2540084723834879
4773,2018-09-20,108.6500015258789,108.9000015258789,106.5,106.75,1230576.0,0.018752929877030367,1.0,4.749985694939824,48.57143568922661,48.69378602237835,-1.026503034330318,-0.4030660225568994,-9.46209083193591,-18.49471217400682,36.604130901272555,2.4000015258789062,1.547157112826767,0.5775016784668026,-1.8402987039890917,2.995302060922697,-0.6313985127611375,1.7864018696947426,1.1358618601496886,71.91014125509403,24.28373043536955,1.2089001912279451,9,-0.9750022888183594,-4.759998321533203,-14.010002136230469,-19.210002899169922,-23.410003662109375,3,-0.24693972806492925,-4.666670905229963,106.6500015258789,3.000000000000071,106.25,1.9999955121329487,107.0999984741211,-0.24693972806492925
4774,2018-09-21,109.3499984741211,109.6999969482422,108.75,108.9000015258789,921843.0,0.006442677758043747,-1.533325195312538,0.23684030886976634,53.41364723531068,46.68230169098676,-1.377546062107399,-1.1087140099435686,-9.575009015535784,-18.976188129661267,34.04672979529009,1.0499954223632955,1.1238911623521233,1.2449985504150334,-1.225223208442344,3.7152203092724108,0.009887670986344688,2.480109429843722,-4.650001525878892,91.7647417853857,42.68160063519353,1.235110879428689,9,-1.6749992370605469,-5.319995880126953,-14.635000228881836,-19.90999984741211,-21.169998168945312,4,-0.21591221709929087,1.0,108.6500015258789,-4.666670905229963,106.6500015258789,3.000000000000071,106.25,-0.21591221709929087
4775,2018-09-24,107.8499984741211,109.5999984741211,106.1999969482422,109.3499984741211,1219930.0,-0.01371742131624254,2.400001525878892,-3.3333559391000644,53.199979736340566,46.37331563307325,0.28575633531417566,0.23810026961427866,-7.566113860142906,-17.280776944910883,30.792346079509247,3.400001525878892,0.6690871452148741,-0.15000152587890625,-2.4635766060186484,2.163573554260836,-1.3067890659487773,1.0067860141909648,-3.0500015258788977,56.470624138326876,3.6921035260896176,1.1567875400698682,9,-0.17499923706054688,-3.819995880126953,-12.930000305175781,-18.40999984741211,-18.830001831054688,0,-0.20704684420012143,-1.533325195312538,109.3499984741211,1.0,108.6500015258789,-4.666670905229963,106.6500015258789,-0.20704684420012143
4776,2018-09-25,107.5999984741211,108.8000030517578,106.8499984741211,108.1500015258789,743675.0,-0.0023180343397036784,1.108106101845912,0.366668701171875,52.77776432206203,46.65192429992521,0.5811991303505124,0.3276941415961119,-7.092996443702617,-16.884014492323615,27.66576212029751,1.9500045776367045,0.29730365837656336,-0.2875015258789091,-2.43517457317121,1.8601715214133918,-1.3613380495250595,0.7863349977672414,-2.7020015258788987,40.845037126185886,-15.791270648575377,1.0738365236461478,9,0.07500076293945312,-3.4099960327148438,-12.680000305175781,-18.15999984741211,-17.699996948242188,1,-0.23085498782664848,2.400001525878892,107.8499984741211,-1.533325195312538,109.3499984741211,1.0,108.6500015258789,-0.23085498782664848
4777,2018-09-26,103.5,107.4499969482422,100.25,107.4499969482422,3024615.0,-0.03810407557865525,2.645570891616139,7.1817727840200005,39.27491722915195,44.9394149651908,4.267779404040539,4.243594427468196,-2.717498478890974,-12.656411392485865,25.86533423026597,7.349998474121094,-0.16791424433742463,-4.132500076293951,-7.010780837383862,-1.2542193152040397,-5.571640456838907,-2.6933596957489954,6.199996948242202,34.391545497848384,-24.348931680187043,1.4391403805449527,9,1.5750007629394531,1.9250030517577983,-6.724998474121094,-13.654998779296875,-20.660003662109375,2,-0.17275359665138135,1.108106101845912,107.5999984741211,2.400001525878892,107.8499984741211,-1.533325195312538,109.3499984741211,-0.17275359665138135
4778,2018-09-27,103.9499969482422,104.0,102.4499969482422,102.9499969482422,1064123.0,0.0043477966013738545,1.8181717297822637,-0.2531647525563311,43.03405309493711,44.94200027281581,3.276617657015123,3.5752313685256496,-2.831440301889245,-12.97489153734712,23.967608979860184,1.5500030517577983,-0.34106939807949743,-3.427502822875965,-6.659005232241881,-0.19600041351004904,-5.04325402755893,-1.811751618193,5.561000061035159,39.15341950380672,-22.369199138790165,1.615751204682959,9,1.025001525878892,1.5750045776367045,-4.0699977874756,-11.079998016357436,-17.129997253417983,3,-0.17594991652803615,2.645570891616139,103.5,1.108106101845912,107.5999984741211,2.400001525878892,107.8499984741211,-0.17594991652803615
4779,2018-09-28,102.4000015258789,103.9499969482422,102.1500015258789,103.9499969482422,871011.0,-0.014910971311861143,1.3225815978460191,-1.5499954223632955,36.39052599977882,44.85102310824054,4.298891036024699,4.854301767484785,-0.9816176469196165,-11.26624888571773,21.965426860454944,1.7999954223632955,-0.5987358467821338,-4.647498321533206,-8.47447651516336,-0.8205201279030518,-6.560987418348276,-2.734009224718136,6.925775543212907,22.994672478607093,-37.33594539265951,1.9134890968150766,9,2.5749969482421875,3.125,-1.0700016021728516,-8.080001831054688,-15.739997863769531,4,-0.16757815826567768,1.8181717297822637,103.9499969482422,2.645570891616139,103.5,1.108106101845912,107.5999984741211,-0.16757815826567768
4780,2018-10-01,101.0500030517578,103.0999984741211,100.1500015258789,102.3499984741211,1864747.0,-0.013183578652388284,1.1071441222231002,0.8387092010769799,31.054135265129204,44.00733086771915,5.252839544906919,5.921127094049126,0.6645055832559592,-9.76064935857704,20.224873035623432,2.9499969482421875,-1.0274953877179485,-5.624996948242199,-10.228255710264676,-1.0217381862197215,-7.926626329253438,-3.32336756723096,8.094258475952174,10.404640082273819,-45.73032151383407,2.301629381011238,10,3.8749961853027486,4.424999237060561,0.6749973297119283,-6.530002593994126,-14.990005493164048,0,-0.12736271507077546,1.3225815978460191,102.4000015258789,1.8181717297822637,103.9499969482422,2.645570891616139,103.5,-0.12736271507077546
4781,2018-10-02,100.3000030517578,101.3499984741211,99.62000274658205,100.8499984741211,1603706.0,-0.0074220680588782395,1.2322591442254973,0.4230748915741907,24.411750714246622,42.458689920687064,5.665904248696592,6.4712920724068255,1.687388474940306,-8.848888262044625,19.659185544453646,1.7299957275390483,-1.3125098493761698,-6.037496948242207,-11.444593496579017,-0.6304003999053975,-8.741045222410605,-3.3339486740738096,8.484488075878929,8.684556944264092,-40.31025009325934,2.7035482741684027,10,4.359996795654325,4.7099990844726705,2.029998779296889,-5.330001831054673,-12.680000305175767,1,-0.11246267263691478,1.1071441222231002,101.0500030517578,1.3225815978460191,102.4000015258789,1.8181717297822637,103.9499969482422,-0.11246267263691478
4782,2018-10-03,102.4000015258789,103.3499984741211,100.4000015258789,100.4000015258789,1145720.0,0.02093717258450578,-1.9499969482421875,-3.636393901982178,30.540532738377593,40.455256259481615,3.2404077404435583,4.233956389875644,-0.10131700526608256,-10.771036629276523,18.745636892927617,3.0499954223632955,-1.3713687855785395,-3.712498474121091,-9.388844192821878,1.9638472445796964,-6.550671333471485,-0.8743256147706973,5.834620298894535,63.47033156533315,19.702646313272055,2.8381728593503928,10,2.2599983215332173,2.3600006103515625,0.2550010681152344,-7.430000305175781,-16.26000213623047,2,-0.1220703106810106,1.2322591442254973,100.3000030517578,1.1071441222231002,101.0500030517578,1.3225815978460191,102.4000015258789,-0.1220703106810106
4783,2018-10-04,98.87999725341795,102.6500015258789,98.45999908447266,102.6500015258789,1601393.0,-0.034375041211023416,1.2228104471993881,-1.8850021362304759,26.815358444080942,37.499890838233874,5.843276633414561,7.494761579429692,3.643270416344933,-7.103022289016437,18.52747737683184,4.19000244140625,-1.4984049337635383,-6.824002456665056,-13.331358823141514,-0.31664609018859835,-10.077680639903292,-3.57032427342682,8.83774742666401,7.650242848308121,-31.503485093261066,3.2536781832382293,10,5.1500015258789205,5.300003051757827,3.910005569458022,-3.9099960327148295,-12.519996643066392,3,-0.16221684224382282,-1.9499969482421875,102.4000015258789,1.2322591442254973,100.3000030517578,1.1071441222231002,101.0500030517578,-0.16221684224382282
4784,2018-10-05,97.95999908447266,100.5500030517578,97.8000030517578,99.27999877929688,1637806.0,-0.009304188860234763,-2.3536753862399804,0.3501321482488826,27.641866142114424,34.6601004388754,5.562667972956433,8.185460680261741,4.7688964757346355,-6.038222468734588,18.889114330712715,2.75,-1.7053563641102585,-7.332000732421875,-14.694361150127946,0.030359685284196303,-11.01318094127491,-3.6508205235688393,9.017125947960565,2.8828137780108034,-35.77785744179744,3.6811802088530388,10,5.340003967285142,5.890003204345703,5.010002136230469,-2.9899978637695312,-14.260002136230469,4,-0.1137198804998173,1.2228104471993881,98.87999725341795,-1.9499969482421875,102.4000015258789,1.2322591442254973,100.3000030517578,-0.1137198804998173
4785,2018-10-08,94.31999969482422,97.86000061035156,91.86000061035156,97.5199966430664,3822175.0,-0.037158017799792,2.092779613025012,2.424240672774037,24.321983604183075,31.498347025777743,7.913827943432224,11.411892834361936,8.563571028920762,-2.297387925939603,19.660385786520994,6.099998474121094,-2.334213564219084,-10.33800010681152,-19.126737738902605,-1.549262474720436,-14.732368922857063,-5.943631290765978,11.739413139541455,21.409917683532125,-19.046339365724638,4.3943688160455405,10,5.334999084472656,6.560001373291016,8.78000259399414,0.6500015258789062,-10.900001525878906,0,-0.08121285048239013,-2.3536753862399804,97.95999908447266,1.2228104471993881,98.87999725341795,-1.9499969482421875,102.4000015258789,-0.08121285048239013
4786,2018-10-09,94.16000366210938,95.0,93.08000183105469,94.0,1386487.0,-0.0016963107849079506,1.0869586850878212,-0.05000119209403238,22.835999751770785,29.67180063940206,6.668091780567167,11.073226040721352,8.882795867017165,-2.014109378237549,20.311051089852928,1.9199981689453125,-3.1823444581049216,-9.82099647521973,-19.647777004208763,0.00578405376930391,-14.734386739714253,-4.907606210725206,10.19547970537461,20.017436722161836,-21.230405264099556,4.9133902644945175,10,3.7699966430664062,6.719997406005859,9.697498321533203,0.80999755859375,-11.920005798339844,1,-0.08602385076982666,2.092779613025012,94.31999969482422,-2.3536753862399804,97.95999908447266,1.2228104471993881,98.87999725341795,-0.08602385076982666
4787,2018-10-10,93.73999786376952,94.4000015258789,92.8000030517578,94.16000366210938,1160488.0,-0.004460554184418264,2.555546136565962,-2.624976158687863,15.179795100222805,26.576883084433803,6.2112237820094975,10.847531813270379,9.354692577848738,-1.4563639303483455,20.59759830800093,1.599998474121108,-4.021454236802327,-9.478002166748055,-20.00846982886806,1.0524654953719477,-14.743235997808057,-4.212768335688054,9.11602757285857,17.42351338184361,-19.121815441394094,5.26523383106,10,4.165000915527358,7.140003204345717,11.60250282287599,1.230003356933608,-13.360000610351548,2,-0.06528691334174719,1.0869586850878212,94.16000366210938,2.092779613025012,94.31999969482422,-2.3536753862399804,97.95999908447266,-0.06528691334174719
4788,2018-10-11,93.95999908447266,95.18000030517578,91.36000061035156,91.58000183105469,2242631.0,0.0023469300801868265,-1.7092199349066481,-5.6665818967864245,13.23458008789315,24.004000205335398,4.945151949180655,9.903501536697988,9.166997238704823,-1.529241671782927,20.757145852555958,3.8199996948242188,-4.927698745928652,-8.476000976562503,-19.32890509390839,2.3769031407833836,-13.902453035235439,-3.0495489178895667,7.576503373002254,28.291597207924653,-1.216432477261165,5.426452058672941,10,3.395000457763672,6.670001983642578,11.765003204345703,1.0100021362304688,-13.419998168945312,3,-0.08322690262899879,2.555546136565962,93.73999786376952,1.0869586850878212,94.16000366210938,2.092779613025012,94.31999969482422,-0.08322690262899879
4789,2018-10-12,92.0199966430664,94.12000274658205,91.23999786376952,94.12000274658205,1382556.0,-0.020647110050119655,1.7428538212256304,-0.882356523941266,12.962083649886196,21.993772248086177,5.875812259147338,11.10300236277024,11.12516591925123,0.5480968559558335,21.902175382200145,2.8800048828125284,-5.392590130606351,-9.584503173828125,-20.968080604628483,1.7990742569722329,-15.276291889228304,-3.892714458427946,8.091795555811231,11.782454013325118,-13.723651386340457,5.6917887154001825,10,5.275001525878906,8.550003051757812,13.887504577636719,2.9500045776367188,-12.180000305175781,4,-0.061508326876703046,-1.7092199349066481,93.95999908447266,2.555546136565962,93.73999786376952,1.0869586850878212,94.16000366210938,-0.061508326876703046
4790,2018-10-15,75.08000183105469,82.26000213623047,74.73999786376953,79.0,8113418.0,-0.1840903654639301,-2.269562736759701,1.8666603694069308,7.277975239140389,20.09001941751882,20.9473999249672,26.900336661189073,27.892015238631643,17.535342358364616,24.198051901332164,17.279998779296875,-6.4803792092074985,-24.923498153686523,-41.065090036916104,-8.781906270456943,-32.99429409530131,-16.852702212071733,23.612303274205644,1.6634242987975119,-20.99764345849172,8.070795941614787,10,13.964996337890625,17.23999786376953,30.464998245239258,19.889999389648438,4.0800018310546875,0,0.11481080057222481,1.7428538212256304,92.0199966430664,-1.7092199349066481,93.95999908447266,2.555546136565962,93.73999786376952,0.11481080057222481
4791,2018-10-16,78.13999938964844,79.19999694824219,74.95999908447266,74.95999908447266,4091184.0,0.04075649286050065,-1.66666506721304,-0.8112249465747506,15.7482332031679,18.446430580273294,16.107289366481737,22.795149911609556,24.67538567701635,14.535120741747406,26.81036856299218,4.239997863769531,-7.361580500293769,-20.4580005645752,-39.02283707487821,-1.8931640542721908,-29.7404188197267,-11.175582309423703,16.240890412143557,16.634056358972675,-4.355510576270291,9.282418255151505,10,10.555000305175781,14.180000305175781,27.267499923706055,17.170001983642578,9.55999755859375,1,0.06757101126873488,-2.269562736759701,75.08000183105469,1.7428538212256304,92.0199966430664,-1.7092199349066481,93.95999908447266,0.06757101126873488
4792,2018-10-17,79.55999755859375,81.30000305175781,77.5999984741211,78.22000122070312,2175590.0,0.018172487586855857,-1.8682185672125524,0.4213824557531147,17.89943977456032,17.45577295032656,12.411974466151577,20.281415749987985,23.104289317089638,13.183762592026753,28.976520380655064,3.7000045776367188,-8.094594735420017,-17.683502197265625,-37.67307776879278,2.30607337426153,-27.678289983029202,-7.688714411502048,11.285531694354205,23.581208997608165,4.68727749245102,9.994787785763576,10,8.085002899169922,12.760002136230469,25.847501754760742,15.750003814697266,10.220001220703125,2,0.03368527384885889,-1.66666506721304,78.13999938964844,-2.269562736759701,75.08000183105469,1.7428538212256304,92.0199966430664,0.03368527384885889
4793,2018-10-18,81.81999969482422,85.27999877929688,75.87999725341797,80.0999984741211,5310912.0,0.02840626201083074,1.1759264328516101,1.2835865084606801,23.41084825073942,16.985659851284893,8.356271817083638,16.768021513720242,20.704084773303123,10.976540217853653,30.40541251091431,9.400001525878906,-8.694139755088173,-14.081999969482425,-34.44607306199721,6.282073123032362,-24.264036515739818,-3.8999634232250315,6.126533908071622,36.53250798369874,17.407233603544796,10.182036546257393,10,4.479999542236328,10.5,23.587499618530273,13.490001678466797,9.739997863769545,3,-0.017599638801970574,-1.8682185672125524,79.55999755859375,-1.66666506721304,78.13999938964844,-2.269562736759701,75.08000183105469,-0.017599638801970574
4794,2018-10-19,85.73999786376953,86.08000183105469,81.16000366210938,82.5,3879798.0,0.04791002424304924,1.5101994344135787,1.8837183513422402,31.451409700368345,17.777818306416588,2.816791308926156,11.582363097470136,16.734901129732833,7.078044620259277,31.53507056786424,4.9199981689453125,-9.560795168502494,-8.981501770019534,-28.792979031134266,10.829975491095198,-18.8872404005769,0.9242368605378317,-11.0,97.0017297324936,73.60192571280434,9.905738630557368,10,-0.779998779296875,6.5800018310546875,19.66750144958496,9.570003509521484,8.639999389648423,4,-0.06064843804293474,1.1759264328516101,81.81999969482422,-1.8682185672125524,79.55999755859375,-1.66666506721304,78.13999938964844,-0.06064843804293474
4795,2018-10-22,85.5199966430664,86.5,83.86000061035156,85.5999984741211,2583983.0,-0.002565911198792903,1.8085026946302187,-0.02469193944517311,31.86057046675083,18.780548385858815,1.8519959314260177,10.586454412657972,16.92664723337026,7.313697220954168,33.925391697339016,2.6399993896484375,-10.118628518705506,-8.085002899169922,-27.288775691434353,11.118769893094509,-17.686889295302137,1.5168834969622935,-10.553198699951167,91.50777054432486,63.51000857224645,9.601886396132219,10,-0.55999755859375,6.700000762939453,19.90000343322754,10.030006408691406,7.9600067138671875,0,-0.06641721852354976,1.5101994344135787,85.73999786376953,1.1759264328516101,81.81999969482422,-1.8682185672125524,79.55999755859375,-0.06641721852354976
4796,2018-10-23,82.76000213623047,84.58000183105469,81.81999969482422,84.44000244140625,1619682.0,-0.03227308951326657,1.8163300259633088,20.999523173755485,26.28019047689253,20.013925649933228,3.156814393755198,12.005616156304683,19.620574501092392,10.078562252987894,36.538907839530786,3.6999969482421875,-10.813274188540404,-9.602997589111325,-28.199154111359917,8.993158933137266,-18.901075850235614,-0.3049193279870366,-7.331876110839843,64.7834567182836,39.567802072476894,9.298078261124294,10,2.1999969482421875,9.45999526977539,22.659997940063477,13.630001068115234,10.720001220703125,1,-0.043499255451868724,1.8085026946302187,85.5199966430664,1.5101994344135787,85.73999786376953,1.1759264328516101,81.81999969482422,-0.043499255451868724
4797,2018-10-24,85.62000274658203,86.41999816894531,83.0199966430664,83.77999877929688,1517726.0,0.03455776385365161,-1.0238054690817273,-1.095240257764497,33.7260705874598,22.290757927662852,-1.0908515817696127,8.155548613449142,16.754747473222935,7.240112378394414,37.704413188168395,3.6599960327148438,-11.078538024176325,-5.848997116088867,-23.902026870259263,12.204032638081529,-14.875511993174072,3.177517760996338,-9.74900176220703,91.71377565131809,61.62103042688172,9.0265148770852,10,-1.19000244140625,6.599994659423828,19.799997329711914,11.180000305175781,8.759994506835923,2,0.024293320893909787,1.8163300259633088,82.76000213623047,1.8085026946302187,85.5199966430664,1.5101994344135787,85.73999786376953,0.024293320893909787
4798,2018-10-25,85.66000366210938,87.22000122070312,84.13999938964844,84.41999816894531,1856492.0,0.00046719124321614736,-2.422218454626372,0.6739145758438962,34.57100151994564,24.691748802113906,-2.7178302319036334,7.035778812313737,16.671224069468252,7.271931137192325,38.847583839941265,3.0800018310546875,-11.361710652194475,-4.894496536254877,-22.119474737058937,12.330481664549183,-13.506985636656907,3.7179925641471527,-9.363842717109378,74.25745565884758,39.04061870982005,8.612489100402026,10,-4.680004119873047,6.559993743896484,19.75999641418457,11.139999389648438,8.339996337890625,3,0.048097069122703395,-1.0238054690817273,85.62000274658203,1.8163300259633088,82.76000213623047,1.8085026946302187,85.5199966430664,0.048097069122703395
4799,2018-10-26,85.23999786376953,86.77999877929688,84.23999786376953,85.0,1131010.0,-0.004903172780573062,-1.8863611733647756,0.19354580692795176,37.60916760055956,28.061881286716034,-3.755654531666522,6.43416735800983,17.023231482815874,7.8156930536011515,39.96814205252719,2.5400009155273438,-11.541155013069613,-4.456502151489261,-20.888365605198658,11.975361302220136,-12.672433878343952,3.7594295753654308,-8.288406502227346,63.33328152881721,25.280646214534002,8.215931726854695,10,-4.149997711181641,6.979999542236328,20.542503356933594,11.560005187988281,6.819999694824233,4,0.07414359283449135,-2.422218454626372,85.66000366210938,-1.0238054690817273,85.62000274658203,1.8163300259633088,82.76000213623047,0.07414359283449135
4800,2018-10-29,88.18000030517578,89.41999816894531,85.5,85.5,1142535.0,0.03449087887243918,-1.9253714347530269,11.166767333184982,42.41501461526239,31.02485699917098,-5.187528029952276,2.614591092392331,14.057662991012577,5.01205091430279,40.331105207747434,4.180000305175781,-11.703196643557561,-0.8729995727539119,-16.416791972581493,14.670792827073669,-8.644895772667695,6.898896627159871,-10.612304352083939,83.6842353588376,41.55951383262519,7.77189619991379,10,-5.530002593994141,3.9899978637695312,17.672500610351562,8.770000457763672,2.1800003051757812,0,0.0703106932046389,-1.8863611733647756,85.23999786376953,-2.422218454626372,85.66000366210938,-1.0238054690817273,85.62000274658203,0.0703106932046389
4801,2018-10-30,89.0199966430664,89.18000030517578,86.31999969482422,88.45999908447266,1062031.0,0.009525928044721521,5.4999653211263695,0.20895428911416478,44.07630314436794,33.93339737359405,-4.82980040199385,0.9340867136523485,13.134601830147943,4.30797747791911,40.58002752188205,2.8600006103515625,-11.73078382483456,0.5309970855712862,-14.085425703051115,15.147419874193687,-6.777214308739914,7.839208479882487,-10.50411651270629,93.74997764826354,46.497204727697024,7.3082113943112015,10,-6.369998931884766,2.7500038146972656,16.832504272460938,8.340003967285156,0.8600006103515625,1,0.050101178185278705,-1.9253714347530269,88.18000030517578,-1.8863611733647756,85.23999786376953,-2.422218454626372,85.66000366210938,0.050101178185278705
4802,2018-10-31,89.9000015258789,91.5,89.62000274658203,90.0,1580078.0,0.009885474230480584,-4.696995618851654,-0.17856948228882835,44.98765733506944,36.330820605186275,-4.569345004553398,-0.9806825925839178,11.973722743006903,3.587317858701695,41.51340212589684,2.4800033569335938,-9.377648337211625,2.036001968383786,-11.066441135944572,15.138445072712145,-4.515219583780393,8.587223520547965,-10.511791952431977,78.26089210005287,27.427822513925705,6.551221552164178,10,-3.5699996948242188,1.1949958801269531,16.032499313354492,7.459999084472656,-3.660003662109375,2,0.039822044163415615,5.4999653211263695,89.0199966430664,-1.9253714347530269,88.18000030517578,-1.8863611733647756,85.23999786376953,0.039822044163415615
4803,2018-11-01,82.83999633789062,92.0,79.18000030517578,90.3000030517578,5394484.0,-0.07853175826649972,1.3609574538337355,74.6012054627297,39.938623682060644,37.27384438092986,2.962054051036972,5.076296614803226,18.58443002916411,10.722524363970336,42.5710166987059,12.819999694824219,-7.7316422070786786,-4.222003173828128,-16.41756659777593,7.973560250119675,-10.319784885802022,1.8757785381457666,8.660003662109375,28.549111699218553,-26.099019369002345,6.097781711973898,11,2.7500038146972656,6.530002593994141,22.410005569458008,17.420005798339844,3.660003662109375,3,0.13930470093766756,-4.696995618851654,89.9000015258789,5.4999653211263695,89.0199966430664,-1.9253714347530269,88.18000030517578,0.13930470093766756
4804,2018-11-02,86.81999969482422,87.5999984741211,85.4000015258789,85.5,1641432.0,0.04804446563106812,-1.8947392196919124,-0.1769434995776227,67.97304624144994,41.28634168922976,-0.948371614443829,0.2307516391909843,14.200172687976107,6.841310018928652,43.51927692939505,4.760002136230469,-6.049283119466807,0.31500015258788494,-10.750004751298093,11.380005056473863,-5.217502299355104,5.847502604530874,5.180000305175781,59.59438043304254,-1.683422814340851,5.53250245194299,11,-1.2299995422363281,2.5249977111816406,18.43000030517578,13.60000228881836,-0.05999755859375,4,0.0826998425525658,1.3609574538337355,82.83999633789062,-4.696995618851654,89.9000015258789,5.4999653211263695,89.0199966430664,0.0826998425525658
4805,2018-11-05,86.66000366210938,87.94000244140625,85.0999984741211,86.63999938964844,1079974.0,-0.001842847653504176,1.2015519005458857,0.015154755368031674,64.314518609974,45.51237814846104,-0.6813062563886092,-0.22403014721024306,13.905423325751869,7.124437632427998,43.26631462302949,2.8400039672851562,-4.679338261134646,0.5380039215087891,-9.900579428287074,10.976587271304652,-4.681287753389142,5.7572955964067205,5.339996337890625,58.34636142739905,-8.22420344714741,5.219291674897931,11,-1.0700035095214844,2.3849945068359375,18.589996337890625,13.759998321533203,2.7399978637695312,0,0.062312412511995374,-1.8947392196919124,86.81999969482422,1.3609574538337355,82.83999633789062,-4.696995618851654,89.9000015258789,0.062312412511995374
4806,2018-11-06,86.05999755859375,87.0999984741211,85.45999908447266,86.44000244140625,764875.0,-0.006923679646438363,-1.0759461886872628,-18.99618611746758,61.230124437615906,48.56838413181171,0.4872736370171111,-0.2761275656654618,14.037559788959982,7.865135596940647,42.99968191929905,1.6399993896484375,-3.8849523122184877,0.34299812316893963,-9.38696578058898,10.07296202692686,-4.52198382871002,5.2079800750478995,5.68360244750977,53.66612649917308,-17.584601166108435,4.864981951878962,11,-0.4699974060058594,2.9850006103515625,19.140003204345703,14.750003814697266,5.180000305175767,1,0.04996517747784224,1.2015519005458857,86.66000366210938,-1.8947392196919124,86.81999969482422,1.3609574538337355,82.83999633789062,0.04996517747784224
4807,2018-11-07,87.62000274658203,88.55999755859375,86.33999633789062,86.33999633789062,711799.0,0.018126949015146776,-2.4687345401226657,-3.3683946353999357,60.26911967009917,51.42373059293989,-0.8484168062130379,-2.4434108347034282,12.058463300167602,6.46270883942735,42.51588873180941,2.5,-3.0318117725366136,2.209003067016596,-6.818127260465374,11.236133394498566,-2.304562096724382,6.722568230757574,3.872325265502937,65.83465399623766,-9.402549202697898,4.513565163740982,11,-2.0300025939941406,1.4249954223632812,17.214998245239258,13.499999999999986,1.3199996948242188,2,0.025793134398458983,-1.0759461886872628,86.05999755859375,1.2015519005458857,86.66000366210938,-1.8947392196919124,86.81999969482422,0.025793134398458983
4808,2018-11-08,86.13999938964844,88.26000213623047,85.9800033569336,87.58000183105469,706353.0,-0.016891158531621153,-1.590915790295033,-1.1249962747283533,50.77519597617858,52.88662263467533,0.789900743329369,-1.6646482223777355,13.079029621157233,8.101906521793438,41.77338307233942,2.279998779296875,-1.6461668959074416,1.119999694824216,-6.977583690622296,9.217583080270728,-2.92879199789904,5.168791387547472,5.106082068298349,30.057837881938397,-40.67371243405759,4.048791692723259,11,-0.5499992370605469,2.5550003051757812,18.57000160217285,15.28000259399414,2.0999984741210938,3,0.0011608831533507225,-2.4687345401226657,87.62000274658203,-1.0759461886872628,86.05999755859375,1.2015519005458857,86.66000366210938,0.0011608831533507225
4809,2018-11-09,86.36000061035156,86.58000183105469,83.62000274658203,85.62000274658203,1002288.0,0.0025539960791962635,4.016946303300682,-0.5138865341414827,51.62791302853835,53.91027801392822,0.8330875132544548,-2.4563626180383835,12.394287195936869,8.043995095122355,41.10264602002828,2.9599990844726562,-0.8041383738359826,1.6230007171630803,-5.813119333309331,9.059120767635491,-2.0950593080731323,5.341060742399293,4.644759224539797,55.46560205098109,-12.115837681466871,3.718060025236208,11,-0.7700004577636719,1.2849998474121094,17.744998931884766,15.190002441406236,0.40000152587890625,4,0.001621113810317043,-1.590915790295033,86.13999938964844,-2.4687345401226657,87.62000274658203,-1.0759461886872628,86.05999755859375,0.001621113810317043
4810,2018-11-12,83.69999694824219,86.5199966430664,83.45999908447266,86.23999786376953,1079541.0,-0.03080133908417937,-1.0264907019808658,-3.432443578402565,51.82878118362325,54.77166446273436,3.118741616110171,0.930234659166814,14.56517718224039,10.85226632733739,38.61903579627578,3.05999755859375,-0.053262571403195125,-1.4680027008056697,-7.393114015215204,4.4571086136038645,-4.430558358010444,1.4945529563991045,7.0682676960548605,4.705841874019211,-60.617577482788406,2.9625556572047684,11,1.8900032043457031,2.6000022888183594,19.8750057220459,18.210002899169922,3.0400009155273438,0,0.03655920310105265,4.016946303300682,86.36000061035156,-1.590915790295033,86.13999938964844,-2.4687345401226657,87.62000274658203,0.03655920310105265
4811,2018-11-13,83.41999816894531,84.18000030517578,82.5,83.4800033569336,765650.0,-0.0033452663023395557,1.301371724191989,0.02362408124401138,45.24221147846036,54.79994825644446,2.8170902275031153,1.7139548755033047,14.389469098221213,11.282006429661607,36.055080545191025,1.6800003051757812,0.5518378601850031,-2.0120014190673885,-7.017825113663122,2.993822275528345,-4.514913266365255,0.49091042823047815,7.116501188569316,15.181494052595001,-44.87030921219476,2.5029118472978675,11,2.170001983642578,1.5400009155273438,16.847501754760742,17.910003662109375,2.3000030517578125,1,0.07168548894981597,-1.0264907019808658,83.69999694824219,4.016946303300682,86.36000061035156,-1.590915790295033,86.13999938964844,0.07168548894981597
4812,2018-11-14,82.23999786376953,83.41999816894531,81.69999694824219,83.0,972227.0,-0.01414529286833599,1.150003576282097,12.665607120152576,42.95135780082528,55.134696491862755,3.1248644144346542,3.272828248382723,15.095490882457824,12.601297134423362,34.15833014596914,1.720001220703125,0.7226892840046304,-3.3260017395019474,-7.7834292176455335,1.1314257386416386,-5.5547154785737405,-1.0972880004301544,8.069371512698325,8.231714763215647,-47.95676350048808,2.228713739071793,11,2.8899993896484375,2.720001220703125,17.165002822875977,19.090003967285156,0.7600021362304688,2,0.10943580050802626,1.301371724191989,83.41999816894531,-1.0264907019808658,83.69999694824219,4.016946303300682,86.36000061035156,0.10943580050802626
4813,2018-11-15,80.37999725341797,83.33999633789062,79.80000305175781,82.16000366210938,1037577.0,-0.022616739526582275,-1.4081629475465225,2.3421071123826733,40.544755999161666,52.08710868716406,5.139713056799678,5.290671554815674,16.44529145457895,14.619607940432303,33.55733308216896,3.5399932861328125,0.6828335984203164,-5.114002227783203,-9.863175194917517,-0.36482926064888943,-7.48858871135036,-2.7394157442160463,9.706784741624048,8.55448829034015,-44.79984320999097,2.3745864835671555,11,3.8000030517578125,4.5800018310546875,19.012502670288086,20.95000457763672,0.34000396728515625,3,0.10649422095649896,1.150003576282097,82.23999786376953,1.301371724191989,83.41999816894531,-1.0264907019808658,83.69999694824219,0.10649422095649896
4814,2018-11-16,80.54000091552734,81.54000091552734,79.80000305175781,80.80000305175781,1264384.0,0.0019905905396453427,1.0,0.14606808995795276,33.33335552468,48.64475723324251,4.464723584230967,4.976257992025765,15.793830220913861,14.591072588667657,33.16609821402972,1.7399978637695312,0.49693364921814975,-4.693998718261724,-9.930794575960306,0.5427971394368569,-7.312396647111015,-2.0756007894124338,9.328645445717342,11.011883474511325,-36.915279367286615,2.618397928849294,11,3.6399993896484375,3.8899993896484375,18.452499389648438,20.540000915527344,-1.8400039672851562,4,0.09560462950972859,-1.4081629475465225,80.37999725341797,1.150003576282097,82.23999786376953,1.301371724191989,83.41999816894531,0.09560462950972859
4815,2018-11-19,79.83999633789062,80.95999908447266,79.55999755859375,80.55999755859375,1140347.0,-0.008691390236894914,-1.1875044703526214,2.7692127116406,29.850778260614746,45.15816321357571,4.576881175074689,5.511489821006279,15.958319886886727,15.428751240733988,32.89690811174479,1.4000015258789062,1.1284498630598279,-5.110003280639646,-10.871298888870612,0.6512923275913209,-7.990651084755129,-2.2293554765241623,9.814877102232686,6.060576035458498,-34.58028165630246,2.880647804115484,11,4.220001220703125,3.5300025939941406,19.09250259399414,21.180004119873033,0.06000518798828125,0,0.08667342329342942,1.0,80.54000091552734,-1.4081629475465225,80.37999725341797,1.150003576282097,82.23999786376953,0.08667342329342942
4816,2018-11-20,79.16000366210938,80.30000305175781,78.36000061035156,79.58000183105469,1313416.0,-0.008516942722585519,1.0860234460241023,0.583329801212224,26.217922705330338,41.374696884156954,4.665842845728406,6.227224154114069,16.061288472905574,16.23971019014553,32.41137108870529,1.94000244140625,0.13108265833746202,-5.609996032714847,-11.863323036174847,0.6433309707451542,-8.73665953444484,-2.4833325309848533,10.285372315314987,15.810344619615696,-19.24268506506484,3.1266635017299995,11,4.149997711181641,4.319995880126953,11.52249526977539,13.609996795654297,-0.660003662109375,1,0.09575535435818061,-1.1875044703526214,79.83999633789062,1.0,80.54000091552734,-1.4081629475465225,80.37999725341797,0.09575535435818061
4817,2018-11-21,87.69999694824219,90.0999984741211,78.30000305175781,79.37999725341797,2911112.0,0.10788267927052342,-1.2519100807857704,-19.80960944595822,60.0997465114406,42.41075805474162,-4.315422761835578,-2.265083402182057,6.989700182575177,7.897639566184637,31.400589852982197,11.799995422363281,-0.5003272059007031,2.825997543334964,-3.5547387337819742,9.206733820451902,-0.36437059522350523,6.016365681893433,-9.339996337890625,79.66099612775749,41.97654044585708,3.1903681385584677,11,-3.4999961853027344,-3.759998321533203,2.8075027465820312,5.070003509521484,-10.379997253417969,2,-0.022576919001577544,1.0860234460241023,79.16000366210938,-1.1875044703526214,79.83999633789062,1.0,80.54000091552734,-0.022576919001577544
4818,2018-11-22,89.77999877929688,90.05999755859375,86.4000015258789,87.69999694824219,1337116.0,0.02371723949183524,1.7727249082449499,0.2500002292486422,56.67869489219871,42.97195603959276,-6.509315335281755,-4.237877784571651,4.371970109451269,6.003478742276599,30.579642154694458,3.6599960327148438,-0.9374180110606716,4.699999618530271,-2.0433064191861803,11.443305656246721,1.3283465996720452,8.071652637388496,-11.479995727539062,97.2881371274284,59.79848689904854,3.3716530188582268,11,-5.579998016357422,-5.840000152587891,0.2025012969970703,2.990001678466797,-11.919998168945312,3,-0.07551792015462055,-1.2519100807857704,87.69999694824219,1.0860234460241023,79.16000366210938,-1.1875044703526214,79.83999633789062,-0.07551792015462055
4819,2018-11-23,91.55999755859376,91.55999755859376,88.68000030517578,89.86000061035156,1036174.0,0.019826228597670248,2.3882381452459414,0.8173055056303483,60.30275652620849,43.91350885543557,-8.352476114612472,-5.8184355324887775,2.094465964592473,4.406229700826813,29.58472884299489,2.879997253417983,-1.4272970389910427,6.163998413085949,-1.1767386409117506,13.504735467083648,2.4936298860871062,9.834366940084792,-13.259994506835952,100.0,62.457362687642636,3.670368526998846,11,-6.629997253417983,-6.409996032714858,-2.2499980926513814,1.2100028991699077,-12.01999664306642,4,-0.11839227421291254,1.7727249082449499,89.77999877929688,-1.2519100807857704,87.69999694824219,1.0860234460241023,79.16000366210938,-0.11839227421291254
4820,2018-11-26,94.37999725341795,94.77999877929688,90.83999633789062,90.83999633789062,1732090.0,0.03079947324178911,-1.2259895041972435,2.082357217868946,65.99999471811302,46.21992921539698,-10.614419326850438,-8.590574466296374,-1.1505590597798658,1.7703080772733415,29.442787249213985,3.94000244140625,-1.4123140573677233,8.673998260498038,0.3768832413619094,16.971113279634167,4.525440750929974,12.822555770066103,-15.5495944213867,97.57280564575333,59.505646771199736,4.148557509568068,11,-7.839996337890611,-7.839996337890611,-5.739997863769517,-1.6099967956542827,-13.379997253417955,0,-0.16613690147790205,2.3882381452459414,91.55999755859376,1.7727249082449499,89.77999877929688,-1.2519100807857704,87.69999694824219,-0.16613690147790205
4821,2018-11-27,93.4800033569336,94.8000030517578,92.63999938964844,94.1999969482422,859169.0,-0.009535854234746455,1.24999701977678,-0.20338796754275854,61.56274952097995,48.2878616287475,-9.093637528497851,-7.73594179514339,-0.6674094183850912,2.841115745298964,29.294706760529067,2.160003662109361,-1.454699661215642,7.551004028320307,-1.3396538625082002,16.441661919148814,3.1056750829060604,11.996332973734553,-13.692624768066409,92.00000184955027,55.07224057185002,4.445328945414253,11,-6.930000305175781,-6.930000305175781,-4.890005111694336,-0.7100028991699219,-9.980003356933594,1,-0.14527173024590434,-1.2259895041972435,94.37999725341795,2.3882381452459414,91.55999755859376,1.7727249082449499,89.77999877929688,-0.14527173024590434
4822,2018-11-28,93.4800033569336,93.66000366210938,92.4800033569336,93.0,742396.0,0.0,1.8095112669276392,-0.6666772631422657,65.3814042886419,51.04748921646753,-8.193170274045386,-7.856807972726244,-1.1057433166481587,3.0280341101998403,29.806301682806545,1.1800003051757812,-1.2842014422947727,7.372003936767584,-1.9871010806705698,16.731108954205737,2.692451428048514,12.051556445486654,-12.491614811035163,84.28572077329363,44.56854938970085,4.679552508719075,11,-6.930000305175781,-6.930000305175781,-4.890005111694336,-0.7100028991699219,-10.680000305175781,2,-0.16024821158526947,1.24999701977678,93.4800033569336,-1.2259895041972435,94.37999725341795,2.3882381452459414,91.55999755859376,-0.16024821158526947
4823,2018-11-29,94.37999725341795,94.5,92.8000030517578,93.6999969482422,819038.0,0.009627662218281374,2.695622247837692,1.416657394897819,66.34067100781749,54.714968714593915,-7.709116252299481,-8.272037541774793,-2.5071264413173964,2.307399883789188,28.717280898307223,1.6999969482422017,-0.8337716876550871,7.694997787475572,-2.2220640111182632,17.612059586069407,2.7364668881786542,12.65352868677249,-12.286679547050781,93.13716323780386,53.12304727933426,4.9585308992969175,11,-7.829994201660142,-7.829994201660142,-6.054998397827134,-1.6099967956542827,-12.04000091552733,3,-0.18075861469656818,1.8095112669276392,93.4800033569336,1.24999701977678,93.4800033569336,-1.2259895041972435,94.37999725341795,-0.18075861469656818
4824,2018-11-30,94.0,95.4800033569336,93.3000030517578,93.6999969482422,1541034.0,-0.004026247769404301,-2.963669908030275,0.44118076047077587,73.13569778521149,59.52440421732689,-5.832365207814661,-7.722488472194414,-2.665838023496775,2.864132645509784,27.650029740368144,2.1800003051757955,-0.16676721570307507,6.956000518798831,-3.4875009351521413,17.399501972749803,1.7342497918233448,12.177751245774317,-10.89014746600158,68.10342417889588,22.647205224047127,5.221750726975484,11,-7.109996795654297,-7.109996795654297,-7.400001525878906,-1.2299995422363281,-12.199996948242188,4,-0.17170212116647277,2.695622247837692,94.37999725341795,1.8095112669276392,93.4800033569336,1.24999701977678,93.4800033569336,-0.17170212116647277
4825,2018-12-03,92.05999755859376,94.76000213623048,91.68000030517578,94.0,1217411.0,-0.020638323844747175,-1.2814854165371656,-6.466609022939072,68.06021229634742,64.17354750521767,-2.208960526896803,-5.646698452410817,-1.2498375431059543,4.935298039227817,26.461054942086136,3.0800018310547017,0.7654317100221277,4.745998382568374,-5.932279811557478,15.424276576694226,-0.5931407144945524,10.0851374796313,-7.713129942301819,9.99991969064875,-37.66299048336076,5.339139097062927,12,-5.169994354248061,-5.169994354248061,-5.404998779296889,0.7100028991699077,-10.059997558593764,0,-0.13599822914505044,-2.963669908030275,94.0,2.695622247837692,94.37999725341795,1.8095112669276392,93.4800033569336,-0.13599822914505044
4826,2018-12-04,90.36000061035156,92.86000061035156,90.27999877929688,91.62000274658205,1180111.0,-0.018466185024176185,-2.633790557856901,0.649484819883605,66.61213080988716,64.89714576060062,1.393357443693418,-3.8030215512204393,-0.09634097397662345,6.612603103648183,25.075072674047117,2.5800018310546875,1.9164363207277404,2.8310012817382812,-7.913914999947494,13.575917563424056,-2.5414568591046134,8.203459422581176,-4.899819419995453,1.5384953966914865,-49.000803720790444,5.3724581408428875,12,0.5800018310546875,-3.4699974060058594,-2.950002670288086,2.4099998474121094,-7.0,1,-0.1035856634254968,-1.2814854165371656,92.05999755859376,-2.963669908030275,94.0,2.695622247837692,94.37999725341795,-0.1035856634254968
4827,2018-12-05,89.87999725341797,90.54000091552734,87.73999786376953,88.0,844138.0,-0.005312122108137807,-1.333334392970789,-1.4920587825686626,70.59845466594413,66.44378573546123,2.4754319326238203,-3.314984859920372,-0.04750790373589098,7.114155753769495,24.23520222207397,2.8000030517578125,3.317585574360564,2.2379981994628935,-8.558359411361991,13.034355810287778,-3.1601806059495487,7.636177004875336,-3.4178338464041076,27.64855130320612,-27.036567326322263,5.398178805412445,12,1.7300033569335938,-2.9899940490722656,-2.6699981689453125,2.890003204345703,-5.9199981689453125,2,-0.07098350521117036,-2.633790557856901,90.36000061035156,-1.2814854165371656,92.05999755859376,-2.963669908030275,94.0,-0.07098350521117036
4828,2018-12-06,86.23999786376953,88.91999816894531,86.23999786376953,88.69999694824219,1027751.0,-0.04049843681442722,-1.1788628476260479,-1.3085120629831788,60.73851105371974,66.4922029051847,6.213936306809032,0.3508800886862957,3.095627324895787,10.77934621406051,23.413003763694494,3.6399993896484375,4.90724774289869,-1.4070011138915959,-12.200522155407697,9.386519927624505,-6.803761634649646,3.9897594068664546,9.240005493164062,0.0,-57.722297266977066,5.396760520758051,12,4.620002746582031,0.6500053405761719,2.472501754760742,6.530002593994141,-1.5999984741210938,3,-0.039888623576333604,-1.333334392970789,89.87999725341797,-2.633790557856901,90.36000061035156,-1.2814854165371656,92.05999755859376,-0.039888623576333604
4829,2018-12-07,86.5,89.12000274658203,86.18000030517578,86.4000015258789,1088241.0,0.0030148671459986343,-9.888879469899264,-0.04064980135654407,62.75863963968181,66.13205234091456,5.767171068541913,0.1074111544773757,2.3815066426595592,10.533848436423071,22.145375841337604,2.94000244140625,4.974020510179201,-1.153998947143549,-11.944186693577905,9.636188799290807,-6.549092820360727,4.241094926073629,8.795203247070319,3.729599376843986,-58.0272271872282,5.395093873217176,12,4.3300018310546875,0.3900032043457031,0.9799995422363281,6.270000457763672,-4.599998474121094,4,-0.04809252788565754,-1.1788628476260479,86.23999786376953,-1.333334392970789,89.87999725341797,-2.633790557856901,90.36000061035156,-0.04809252788565754
4830,2018-12-10,86.76000213623047,88.73999786376953,84.72000122070312,86.5,1174417.0,0.0030058050431267525,-1.1047104524710651,2.600061036087587,64.79751343389209,66.49147055346036,4.819414941461773,0.09318903807798051,1.7045654115798357,10.29288390127978,20.904536281654718,4.019996643066406,5.0196751708776475,-1.0469970703125,-11.686849038206006,9.592854897581006,-6.36692305425926,4.27292891363426,8.170592993164064,25.06143818784058,-40.751376232357785,5.319925983946755,12,3.3400001525878906,0.13000106811523438,0.7074966430664062,6.009998321533203,-4.540000915527344,0,-0.057169190437368456,-9.888879469899264,86.5,-1.1788628476260479,86.23999786376953,-1.333334392970789,89.87999725341797,-0.057169190437368456
4831,2018-12-11,89.4000015258789,89.9000015258789,86.0,87.0,1226604.0,0.030428761233812773,1.2941175150624376,9.230699257607323,54.297283463762106,65.25990157291815,1.7207605554984013,-2.1880133733289853,-1.3061139894644924,7.677247888428752,19.31780752461062,3.9000015258789062,4.872520290158292,1.2940021514892521,-9.161260872681822,11.749265175660327,-3.933629360596285,6.521633663574789,4.917957968994145,80.41238059407031,15.675814009873875,5.227631512085534,12,0.7000007629394531,-2.509998321533203,-2.0825023651123047,3.3699989318847656,-5.040000915527344,1,-0.0827740648722115,-1.1047104524710651,86.76000213623047,-9.888879469899264,86.5,-1.1788628476260479,86.23999786376953,-0.0827740648722115
4832,2018-12-12,91.23999786376952,91.33999633789062,88.9000015258789,90.12000274658205,1077024.0,0.02058161416650517,2.696984059093484,0.4666643354642524,53.73592670465746,63.85937442812259,-0.525676119405091,-3.4985536687956795,-3.570751624504581,5.8767131290486105,17.367709996360674,2.4399948120117188,4.32047327398314,2.6839984893798743,-7.4788488748465625,12.846845853606311,-2.397425192733337,7.765422171493086,2.5020841346533444,98.48944791724269,36.3060474339497,5.0814236821132175,12,-1.1399955749511577,-4.349994659423814,-3.9224987030029155,1.5300025939941548,-8.119995117187486,2,-0.0863656010293159,1.2941175150624376,89.4000015258789,-1.1047104524710651,86.76000213623047,-9.888879469899264,86.5,-0.0863656010293159
4833,2018-12-13,88.94000244140625,91.3000030517578,88.81999969482422,90.44000244140624,1085409.0,-0.025208192417950248,-1.8505695719659936,-1.3392915531335363,43.46959763465734,60.56314107806103,1.0297998152031198,-0.5527212852788352,-1.617401210702866,8.17732968751784,15.02452453898366,2.4800033569335795,3.8919570786388107,-0.043997192382818184,-9.449854598534785,9.361860213769148,-4.746925895458801,4.658931510693165,4.2607547103534245,63.746289022883595,6.084269402708195,4.702928703075986,12,0.7999992370605469,-2.049999237060547,-1.6225032806396484,3.6299972534179688,-4.94000244140625,3,-0.05599284034441565,2.696984059093484,91.23999786376952,1.2941175150624376,89.4000015258789,-1.1047104524710651,86.76000213623047,-0.05599284034441565
4834,2018-12-14,88.23999786376953,89.22000122070312,87.18000030517578,88.76000213623047,738575.0,-0.007870525729947953,1.8333298012122239,0.3466695149739616,32.88739192746537,56.65504992596302,0.923991285946343,0.7944576479709724,-1.2496639967467331,8.867504330834223,12.70651320365705,2.0400009155273438,3.311372872739639,-1.1290016174316406,-9.670185511307139,7.412182276443858,-5.399593564369383,3.1415903295061014,4.451913932126757,53.17219394811086,0.5355443139807008,4.270591946937749,12,0.5500030517578125,-1.3499946594238281,-1.0974979400634766,4.0800018310546875,-3.3600006103515625,4,-0.04079780781136233,-1.8505695719659936,88.94000244140625,2.696984059093484,91.23999786376952,1.2941175150624376,89.4000015258789,-0.04079780781136233
4835,2018-12-17,86.76000213623047,88.5199966430664,86.13999938964844,88.0999984741211,844315.0,-0.01677239079067039,1.1834910546798443,2.5768948619384373,31.857437345825943,52.79341731884511,1.7579920627951822,2.971831706970846,-0.008637932682390215,10.322577341810018,10.316890713169148,2.3799972534179688,2.52667043753263,-2.9549976348876896,-10.355307702305268,4.445312432529889,-6.655152668596472,0.7451573988210924,5.453595025154229,14.232259502460268,-32.044430657119335,3.7001550337087887,12,1.2699966430664062,0.13000106811523438,-0.1425018310546875,5.55999755859375,-0.3800048828125,0,-0.05601660316605794,1.8333298012122239,88.23999786376953,-1.8505695719659936,88.94000244140625,2.696984059093484,91.23999786376952,-0.05601660316605794
4836,2018-12-18,86.73999786376953,87.83999633789062,85.26000213623047,86.0,930682.0,-0.00023057021632533203,-1.3243258104536753,-0.5522387209911408,31.82306382439377,48.48504055867285,1.3527544323013245,3.782771472966232,-0.22760487239912663,10.318886244006606,7.681323623014586,2.5799942016601562,1.5554086322009795,-3.354001617431635,-9.06090742630279,2.352904191439521,-6.20745452186722,-0.50054871299605,5.023983541174275,24.342058206814514,-16.41925702820788,2.85345290443558,12,1.2900009155273438,0.15000534057617188,-0.7949981689453125,5.5800018310546875,12.360000610351562,1,-0.052109715867936,1.1834910546798443,86.76000213623047,1.8333298012122239,88.23999786376953,-1.8505695719659936,88.94000244140625,-0.052109715867936
4837,2018-12-19,85.72000122070312,87.87999725341797,85.5999984741211,86.80000305175781,906522.0,-0.01175924219721991,-2.4545244370462846,-1.459466147041539,26.795289726932197,44.713571522363125,1.9228024592445934,4.897946395255701,0.5501811534500547,11.256643497691627,7.972028537074868,2.279998779296875,0.7369829313588525,-4.274998474121091,-10.220474765603953,1.6704778173617711,-7.247736619862522,-1.3022603283796599,5.62134137318624,7.615877727602885,-25.424721019525784,2.9727381457414297,12,2.30999755859375,1.1700019836425781,-0.44500160217285156,6.599998474121094,16.18000030517578,2,-0.015865615853760562,-1.3243258104536753,86.73999786376953,1.1834910546798443,86.76000213623047,1.8333298012122239,88.23999786376953,-0.015865615853760562
4838,2018-12-20,83.0,84.72000122070312,83.0,84.63999938964844,1083680.0,-0.031731231707521124,-1.0975632449129598,1.5185153788553103,23.809523809523768,40.385891985678896,4.620804543639949,7.466789604193963,2.9842788648790872,13.866257377512795,8.500030824459493,2.720001220703125,-0.048989916511516185,-6.655999755859369,-13.375831297362069,0.06383178564333036,-10.015915526610712,-3.2960839851080266,7.944062111498198,0.0,-27.423728105790023,3.359915770751348,12,4.1699981689453125,3.890003204345703,2.0449981689453125,9.319999694824219,20.1999969482422,3,0.0014458162238799588,-2.4545244370462846,85.72000122070312,-1.3243258104536753,86.73999786376953,1.1834910546798443,86.76000213623047,0.0014458162238799588
4839,2018-12-21,80.72000122070312,83.41999816894531,80.5,83.0,1283769.0,-0.02746986481080571,-1.1470565135926578,1.390243675508704,23.430182090154105,35.78952183637467,6.699177971300244,9.373635013522971,5.0085272845059166,16.025322263570587,9.61437658510096,2.9199981689453125,-1.0045969904442842,-8.393998718261713,-16.137834730846237,-0.6501627056771895,-12.265916724553975,-4.522080711969451,9.58853592187522,2.7431585135802328,-25.7739905605928,3.8719180062922587,12,5.1999969482421875,6.170001983642578,3.8499984741210938,11.599998474121094,21.580001831054673,4,0.04063427564041744,-1.0975632449129598,83.0,-2.4545244370462846,85.72000122070312,-1.3243258104536753,86.73999786376953,0.04063427564041744
4840,2018-12-27,78.69999694824219,81.63999938964844,77.86000061035156,80.4000015258789,1590490.0,-0.025024829557892092,-1.2366874857513042,0.7456164420232629,23.084021951236664,32.32138166831629,8.33181544706973,10.707691021231966,7.29014576894059,17.913973352172192,10.685812418404298,3.779998779296875,-1.5547742129994475,-9.630002975463867,-18.25397009284569,-1.0060358580820434,-13.941986534154779,-5.318019416772955,10.627686480078324,8.383199793503744,-22.573883112813398,4.311983558690913,12,5.900001525878906,7.970005035400391,5.605003356933594,13.620002746582031,23.800003051757812,3,0.0785260552073479,-1.1470565135926578,80.72000122070312,-1.0975632449129598,83.0,-2.4545244370462846,85.72000122070312,0.0785260552073479
4841,2018-12-28,79.9000015258789,81.0,78.81999969482422,79.36000061035156,1596188.0,0.015247835122864206,-1.691353838473747,-0.31764674203291404,27.703320933581296,29.428869915974495,6.305624142470151,8.894150245324639,6.272445519779765,16.580595872120526,11.810761076104548,2.3000030517578125,-2.193269874501226,-7.750998306274411,-16.795826513150573,1.2938299006017502,-12.273412409712492,-3.2285842028363305,8.051559964285332,20.359297394964447,-10.561220827986062,4.52241410343808,12,4.680000305175781,6.770000457763672,3.8149967193603516,12.419998168945312,23.599998474121094,4,0.08110132169947759,-1.2366874857513042,78.69999694824219,-1.1470565135926578,80.72000122070312,-1.0975632449129598,83.0,0.08110132169947759
4842,2019-01-02,78.5,79.9000015258789,77.26000213623047,79.9000015258789,1034996.0,-0.017521921140708052,2.7714235889722674,-2.5925910227609883,30.784520441201565,28.01941689447941,6.379256021058595,9.60689605767189,7.79646416548843,17.83389732355849,13.136275288356764,2.6399993896484375,-2.9899311016029912,-8.401999664306643,-17.884791257991907,1.08079192937862,-13.143395461149268,-3.660603867464019,8.24057418458672,16.621957318339085,-17.457570514435133,4.741395796842631,1,4.740001678466797,7.870002746582031,4.895000457763672,13.819999694824219,22.349998474121094,2,0.26242036272765734,-1.691353838473747,79.9000015258789,-1.2366874857513042,78.69999694824219,-1.1470565135926578,80.72000122070312,0.26242036272765734
4843,2019-01-03,77.31999969482422,78.81999969482422,76.91999816894531,78.12000274658203,1328676.0,-0.01503185102134752,-1.3749928474699118,0.5714301284461665,28.205132849607097,27.49916588582849,6.411898083020901,9.953598531769927,9.016469077657035,18.85277910929463,14.35547081145206,1.9000015258789062,-3.7118156850910538,-8.729000091552734,-18.44581078319183,0.9878106000863625,-13.587405437372283,-3.870594745733186,8.093294402992626,6.15386962890625,-30.452552219347197,4.858405345819546,1,5.399997711181641,8.880001068115234,6.75,15.0,23.879997253417983,3,0.3178996628048365,2.7714235889722674,78.5,-1.691353838473747,79.9000015258789,-1.2366874857513042,78.69999694824219,0.3178996628048365
4844,2019-01-04,77.86000061035156,78.95999908447266,77.0199966430664,78.13999938964844,1404321.0,0.006983974620520916,1.0208378036859547,0.3499971389879647,29.147141819835454,27.19802193849621,4.743479327398134,8.582458630999014,8.397199843596923,18.17711476936026,15.388306205696534,1.94000244140625,-4.630401304556443,-7.381999206542972,-16.998807646095614,2.2348092330096705,-12.190403426319293,-2.5735949867666505,6.194366138845837,19.91530081143116,-17.401664752055126,4.808404219776324,1,4.539997100830078,8.34000015258789,6.209999084472656,14.459999084472656,25.73999786376953,4,0.32545589698494903,-1.3749928474699118,77.31999969482422,2.7714235889722674,78.5,-1.691353838473747,79.9000015258789,0.32545589698494903
4845,2019-01-07,79.54000091552734,80.41999816894531,77.83999633789062,77.86000061035156,1079554.0,0.021577193578295795,-1.9999866929849852,-6.000027247956403,25.80962157014247,26.529861688023843,2.158620031094358,6.236128657284183,6.662911011197863,16.381977944854228,16.717627846452427,2.5800018310546875,-5.167477051259141,-5.075999069213864,-14.451043817376572,4.299045678948843,-9.763521443295218,-0.3884766951325105,3.372866860829717,64.2157247734557,31.013692620509538,4.687522374081352,1,2.859996795654297,6.659999847412109,5.5,12.779998779296875,25.159996032714858,0,0.2861453592438592,1.0208378036859547,77.86000061035156,-1.3749928474699118,77.31999969482422,2.7714235889722674,78.5,0.2861453592438592
4846,2019-01-08,81.0,81.72000122070312,79.54000091552734,79.54000091552734,1156592.0,0.018355532658632878,-1.9863036605439865,0.8690469162265385,24.40001510619544,26.263720063497537,-0.22487131850211028,4.25721741895174,5.253445889739808,14.811608473549228,18.31396128755027,2.1800003051757812,-5.460803160375974,-3.1479999542236357,-12.246130314781539,5.950130406334267,-7.697065134502594,1.401065226055323,0.9540086391711782,84.99998410543816,57.57550422765193,4.5490651802789515,1,-0.18000030517578125,5.200000762939453,5.540000915527344,11.319999694824219,23.9499969482422,1,0.26543209876543217,-1.9999866929849852,79.54000091552734,1.0208378036859547,77.86000061035156,-1.3749928474699118,77.31999969482422,0.26543209876543217
4847,2019-01-09,83.5,83.69999694824219,81.0,81.0,948708.0,0.030864197530864113,-1.15999755859375,1.7123298408799936,36.53465555948356,27.67762359127085,-3.434018957128046,1.3225443778445225,2.7418714980046843,12.228706131630872,19.20876256452702,2.6999969482421875,-5.59212134367516,-0.3290000915527287,-9.019161242370586,8.361161059265129,-4.6740806669616575,4.0160804838562,-6.5800018310546875,97.0501919727052,71.15421773441466,4.345080575408931,1,-3.19000244140625,2.700000762939453,3.0500030517578125,8.71999740600586,22.900001525878906,2,0.23952095808383222,-1.9863036605439865,81.0,-1.9999866929849852,79.54000091552734,1.0208378036859547,77.86000061035156,0.23952095808383222
4848,2019-01-10,82.80000305175781,83.58000183105469,81.44000244140625,82.91999816894531,977748.0,-0.008383196984936392,1.9722163353537066,-0.047998046875,36.53466935835674,29.13367773218225,-3.090359310414499,1.8462709207977355,3.420631843572039,12.822047408535298,19.800518714440276,2.1399993896484375,-5.776185595805529,-0.8569972991943331,-9.482162748274916,7.76816814988625,-5.169580023734625,3.4555854253459586,-5.744404907226567,86.52703809329104,61.43418888577992,4.312582724540291,1,-2.4900054931640625,3.3999977111816406,3.75,9.419994354248047,24.999999999999986,3,0.21799510576201708,-1.15999755859375,83.5,-1.9863036605439865,81.0,-1.9999866929849852,79.54000091552734,0.21799510576201708
4849,2019-01-11,82.33999633789062,84.04000091552734,82.31999969482422,83.54000091552734,770841.0,-0.005555636436144096,-1.7742002965624597,10.00044506612411,38.47757504784279,30.84407252069404,-2.655661301892067,2.0855691819781583,3.8671588976039715,13.162379769528286,20.421385949764712,1.720001220703125,-5.813571910129326,-1.1090038299560518,-9.64568131018109,7.427673650268986,-5.3773425700685635,3.15933491015646,-5.151510217285164,72.5805915729708,44.20903106916531,4.268338740112515,1,-1.8599967956542969,3.860004425048828,4.2100067138671875,9.880001068115234,26.31000518798828,4,0.22905029692930312,1.9722163353537066,82.80000305175781,-1.15999755859375,83.5,-1.9863036605439865,81.0,0.22905029692930312
4850,2019-01-14,81.80000305175781,82.5199966430664,81.36000061035156,82.0999984741211,645628.0,-0.0065580921805836745,1.0350954685084426,0.2499952316466078,37.461945014927664,31.92836408528808,-1.8212074871204749,2.355696971919812,4.292340266615639,13.583133782029208,20.82517919640908,1.1599960327148438,-5.534300943761039,-1.4009971618652344,-9.820047918645372,7.018053594914903,-5.610522540255303,2.8085282165248344,-4.3374563393554695,50.222269694010414,20.459429377800387,4.209525378390071,1,-1.3200035095214844,4.039997100830078,5.090000152587891,10.419994354248047,27.39999389648439,0,0.26650360157773645,-1.7742002965624597,82.33999633789062,1.9722163353537066,82.80000305175781,-1.15999755859375,83.5,0.26650360157773645
4851,2019-01-15,82.0,83.0999984741211,81.36000061035156,82.30000305175781,722084.0,0.002444950376293331,-1.2025263889827809,1.0000254317031612,40.148304399831886,32.968784525135895,-1.8908345501428414,1.657885857865267,3.9504084745826162,13.230797999013461,21.525976967361693,1.7399978637695312,-5.05129214964191,-0.8310001373290987,-8.73780942698923,7.075809152331033,-4.7844047821591715,3.122404507500974,-4.274355119472659,32.89472693551909,0.31679446524596955,3.9534046448300684,1,-1.5200004577636719,2.8899993896484375,4.890003204345703,10.21999740600586,28.1999969482422,1,0.27682923107612445,1.0350954685084426,81.80000305175781,-1.7742002965624597,82.33999633789062,1.9722163353537066,82.80000305175781,0.27682923107612445
4852,2019-01-16,83.36000061035156,83.76000213623047,81.05999755859375,81.05999755859375,1342906.0,0.016585373296970296,-1.3478269522931277,-7.666598850516251,51.027398751601424,35.50459184757971,-2.7814439612002104,-0.3401743662238772,2.432980429365955,11.622630662784914,22.599687017032306,2.7000045776367188,-4.331723728704304,0.9230003356933594,-5.935304477581539,7.781305148968258,-2.506152070944097,4.352152742330816,-5.381781488424224,77.18122351796617,38.810115434489084,3.4291524066374515,1,-2.8300018310546875,0.7699966430664062,5.555002212524414,8.80999755859375,27.73999786376953,2,0.2589970750937065,-1.2025263889827809,82.0,1.0350954685084426,81.80000305175781,-1.7742002965624597,82.33999633789062,0.2589970750937065
4853,2019-01-17,83.95999908447266,84.27999877929688,82.18000030517578,82.58000183105469,618670.0,0.007197678379654349,1.0792098653522935,0.5999980097258065,60.2272634226014,38.95793869233148,-2.6155610648933134,-1.4043957573531713,1.906880632603034,10.73551711522181,23.63702266606791,2.0999984741210938,-3.7507660386446275,1.7719989776611271,-4.421598817910393,7.965596773232647,-1.324799920124633,4.868797875446887,-5.739308690801323,90.06212504620284,45.235185327360625,3.0967988977857623,1,-2.9000015258789062,0.1699981689453125,5.290002822875977,7.810001373291016,25.739997863769545,3,0.2672701606252905,-1.3478269522931277,83.36000061035156,-1.2025263889827809,82.0,1.0350954685084426,81.80000305175781,0.2672701606252905
4854,2019-01-18,84.63999938964844,85.23999786376953,84.16000366210938,84.66000366210938,852655.0,0.008099098530142124,-1.2040794083300896,-0.01449587846018609,70.48276703933189,43.921621522241416,-2.49506076272327,-2.4958931660867307,1.1818972641904963,9.773432843453293,24.16260928032275,1.279998779296875,-3.1448595710394898,2.6319992065429716,-3.0052963196420137,8.269294732727957,-0.18664855654952817,5.450646969635471,-6.055750492839579,85.64597056660114,34.71338050547417,2.8186477630924958,1,-2.25,-0.5100021362304688,4.235002517700195,6.454998016357422,24.309997558593764,4,0.27362953484309527,1.0792098653522935,83.95999908447266,-1.3478269522931277,83.36000061035156,-1.2025263889827809,82.0,0.27362953484309527
4855,2019-01-21,81.9000015258789,84.5,81.45999908447266,84.5,994668.0,-0.03237237575056784,1.3384636151026887,129.97215865751335,56.23441657462874,47.45877724095622,0.6871717540025202,-0.14615636569087087,3.8493035363153325,12.192591078675434,24.7561373830191,3.1800003051757812,-2.372769556672935,0.13500137329101847,-5.039834294299013,5.30983704088105,-2.452416460503997,2.722419207086034,-2.7832927117131874,20.095787223867955,-33.27052739471887,2.5874178337950178,1,1.2199974060058594,2.2299957275390625,6.960000991821289,7.469997406005859,27.799995422363295,0,0.32661782053261,-1.2040794083300896,84.63999938964844,1.0792098653522935,83.95999908447266,-1.3478269522931277,83.36000061035156,0.32661782053261
4856,2019-01-22,82.22000122070312,83.0,81.72000122070312,81.80000305175781,1164469.0,0.003907200108208775,-3.4137749598800347,-0.1615378520894283,62.43316626173734,50.33638954120665,0.6240544976560045,-0.8665750801027485,3.4782769423157447,11.551952001149687,25.16161227090307,1.279998779296875,-1.5906054359388264,0.6810009002685575,-3.9446665087422446,5.30666830927936,-1.6318328042368506,2.9938346047739657,-2.6134292825691006,27.75128175643981,-29.01281581890801,2.3128337045054033,1,0.9299964904785156,1.9099960327148438,6.275001525878906,7.124996185302734,26.830001831054673,1,0.32814394705634564,1.3384636151026887,81.9000015258789,-1.2040794083300896,84.63999938964844,1.0792098653522935,83.95999908447266,0.32814394705634564
4857,2019-01-23,84.36000061035156,84.95999908447266,82.12000274658203,82.27999877929688,1034498.0,0.026027722669378583,-1.3666696336609743,4.952406902815622,72.11056877840957,54.289267254545855,-1.5434333192510508,-3.281953894226376,1.2607742450821462,9.120460962413944,25.33075904247839,2.839996337890625,-0.7644843080426682,2.889000320434576,-1.5124250270226582,7.29042566789181,0.6882876467059589,5.089712994163193,-4.3027545981667,76.7196418623802,12.993801838743245,2.200712673728616,1,-1.2100028991699219,-0.23000335693359375,4.135002136230469,4.68499755859375,24.889999389648438,2,0.30630626067966027,-3.4137749598800347,82.22000122070312,1.3384636151026887,81.9000015258789,-1.2040794083300896,84.63999938964844,0.30630626067966027
4858,2019-01-24,83.12000274658203,85.55999755859375,82.76000213623047,84.72000122070312,962537.0,-0.01469888400661501,-1.4137894747226945,-0.769229358471188,65.82432640245315,57.3277951828359,-0.28303397587477264,-2.142343847754603,2.4549741988898006,10.051612079200623,24.795573270128347,2.7999954223632812,-0.0034295127113637136,1.6430023193359347,-2.767517118495661,6.05352175716753,-0.5622573995798632,3.8482620382517325,-2.6481365862703967,40.487909265996144,-27.590810871629905,2.2052597189158005,1,0.18999481201171875,0.9899978637695312,5.375,5.924995422363281,26.680000305175767,3,0.33662168916000934,-1.3666696336609743,84.36000061035156,-3.4137749598800347,82.22000122070312,1.3384636151026887,81.9000015258789,0.33662168916000934
4859,2019-01-25,84.0,84.80000305175781,82.08000183105469,83.83999633789062,1686794.0,0.010587069590227483,2.0908933277847135,-0.10000238418806476,64.09609188462144,60.2871448350241,-1.0088925738701278,-2.913383183259569,1.5313680447917903,8.865548152887925,23.78019139021395,2.720001220703125,0.3221849423322851,2.358999633789068,-2.1751932108869596,6.893192478465096,0.09190321145105429,4.626096056127082,-3.0193206998601596,61.9512648982592,-6.342793981876142,2.2670964223380166,1,-0.69000244140625,-0.9300003051757812,4.31500244140625,5.0449981689453125,25.599998474121094,4,0.305952344621931,-1.4137894747226945,83.12000274658203,-1.3666696336609743,84.36000061035156,-3.4137749598800347,82.22000122070312,0.305952344621931
4860,2019-01-28,84.87999725341797,85.33999633789062,83.0199966430664,84.0,1214932.0,0.0104761577787853,1.5777839943372793,5.499856952126645,62.729664311263626,62.796184825183175,-1.571284433798553,-3.4853469149903447,0.7028414027819849,7.689477692721724,22.138865922271638,2.3199996948242188,0.7383488956770634,2.929996871948248,-1.6026165746561816,7.462610318552677,0.663690148646026,5.19630359525047,-3.441386127432736,82.29164183137433,15.445250842404818,2.266306723302215,1,-1.5699996948242188,-2.1599998474121094,2.9600048065185547,3.81500244140625,25.020004272460938,0,0.28357681990682404,2.0908933277847135,84.0,-1.4137894747226945,83.12000274658203,-1.3666696336609743,84.36000061035156,0.28357681990682404
4861,2019-01-29,86.37999725341797,88.44000244140625,84.87999725341797,84.9800033569336,2048706.0,0.01767200811189462,-3.449989509622537,1.5909071205014609,60.1123622595251,63.80562521495248,-2.6648846662474597,-4.716824633184984,-0.7181700636933357,5.922273436045629,20.58411608269955,3.5600051879882812,1.1887483956491423,4.105997085571289,-0.7261243154766532,8.938118486619231,1.689936385047318,6.52205778609526,-4.52924748417189,67.60998442931894,4.394803751349599,2.416060700523972,1,-1.4299964904785156,-3.6999969482421875,1.0800037384033203,1.2650032043457031,21.17000579833983,1,0.26996990549107114,1.5777839943372793,84.87999725341797,2.0908933277847135,84.0,-1.4137894747226945,83.12000274658203,0.26996990549107114
4862,2019-01-30,99.0999984741211,103.4000015258789,85.04000091552734,87.12000274658203,7612113.0,0.14725632814487977,-1.2750930984702449,8.557177111716621,81.03580268039997,66.11768513248565,-14.435404012719204,-16.66902542064483,-13.171705896165733,-6.991283468485591,19.69290419990668,18.360000610351562,2.076273646275837,15.795998382568357,7.107678555377987,24.484318209758726,11.451838468973165,20.14015829616355,-16.4585383842158,79.83112986253134,18.756543040343594,4.344159913595186,1,-6.6699981689453125,-8.939998626708984,-11.639997482299805,-12.799999237060547,7.75,2,0.1004036804322963,-3.449989509622537,86.37999725341797,1.5777839943372793,84.87999725341797,2.0908933277847135,84.0,0.1004036804322963
4863,2019-01-31,101.9000015258789,102.4499969482422,98.0999984741211,98.0999984741211,4238683.0,0.02825431982714921,-1.2894710424555462,0.31719569340267295,84.19583333444484,67.64135916527597,-16.11797664035474,-18.480650951218422,-15.60725078760754,-9.97292043512428,18.693161548084984,4.349998474121108,3.032212181722315,17.367001342773435,5.774290694407199,28.95971199113967,11.57064601859031,23.16335666695656,-17.020004272460938,92.9643526197416,31.967742282286473,5.79635532418312,1,-9.470001220703125,-11.740001678466797,-14.440000534057617,-16.790000915527344,2.3499984741210938,3,0.07212952270912831,-1.2750930984702449,99.0999984741211,-3.449989509622537,86.37999725341797,1.5777839943372793,84.87999725341797,0.07212952270912831
4864,2019-02-01,103.1999969482422,103.75,101.9000015258789,101.9000015258789,1758629.0,0.012757560381715383,-1.846161520719748,0.3421037837751054,86.44414947799949,70.99799615453938,-16.213379203728806,-18.746018152981847,-16.52532583695121,-11.435262171914545,17.75823056195287,1.8499984741210938,3.7578739073094027,17.399996948242205,3.5574307117841357,31.242563184700273,10.478713830013163,24.321280066471246,-18.159996032714858,97.34682603621559,33.54204338890494,6.921283118229035,2,-10.46499633789064,-12.864997863769545,-16.169996261596694,-18.08999633789064,2.3000030517577983,4,0.06395354940587539,-1.2894710424555462,101.9000015258789,-1.2750930984702449,99.0999984741211,-3.449989509622537,86.37999725341797,0.06395354940587539
4865,2019-02-04,102.3000030517578,103.9000015258789,100.0999984741211,103.1999969482422,1563701.0,-0.008720871347852599,2.3043460954137447,-0.6923054350824414,83.76582668827731,73.36829175748827,-13.539112012607276,-16.921024783214236,-15.223428512064217,-10.717269950014057,17.18659794560253,3.8000030517578125,4.322598978072364,15.36200294494627,0.024805867875485887,30.699200022017052,7.6934044064108775,23.03060148348166,-14.266402282714836,91.58781222548016,22.88694164103157,7.668598538535388,2,-9.310001373291001,-11.890003204345689,-15.89500236511229,-17.190002441406236,3.25,0,0.07135870190218796,-1.846161520719748,103.1999969482422,-1.2894710424555462,101.9000015258789,-1.2750930984702449,99.0999984741211,0.07135870190218796
4866,2019-02-05,102.5,102.8000030517578,101.1999969482422,102.5999984741211,1204389.0,0.001955004323323628,5.39992675893032,0.11111016920416047,83.11421027260448,74.5909185901766,-11.800851526675245,-16.26144125511155,-14.988990121599642,-11.11113027266751,17.11467667008586,1.6000061035155966,4.7521046555851285,14.486999893188482,-2.0636824763753907,31.037682262752355,6.211658708406546,22.76234107797042,-11.610447094726567,92.57687444023466,23.918105932492807,8.275341184781938,2,-9.509998321533203,-12.09000015258789,-16.864999771118164,-17.389999389648438,3.9499969482422017,1,0.07219513683784307,2.3043460954137447,102.3000030517578,-1.846161520719748,103.1999969482422,-1.2894710424555462,101.9000015258789,0.07219513683784307
4867,2019-02-06,103.5,104.1999969482422,101.4499969482422,102.5,1321265.0,0.009756097560975618,1.2916724946911724,-10.000152590218967,83.34473403469991,76.53763054931512,-10.952048105522692,-16.53397167304081,-15.809289209688615,-12.321904177196188,17.863040828199384,2.75,5.755981569076425,14.486999893188482,-3.287163250892604,32.26116303726957,5.599918321147939,23.374081465229025,-10.268566343017582,88.52463732225675,21.640771819659662,8.88708157204054,2,-10.360000610351562,-12.94000244140625,-17.874998092651367,-18.389999389648438,2.8000030517577983,2,0.039130464268191334,5.39992675893032,102.5,2.3043460954137447,102.3000030517578,-1.846161520719748,103.1999969482422,0.039130464268191334
4868,2019-02-07,100.8499984741211,104.3000030517578,98.95999908447266,103.4000015258789,2730763.0,-0.025603879477090863,1.4551707929648408,-2.5500030517578125,75.91942554309142,77.85133428914513,-6.171567148366833,-13.135857392963175,-13.073729912550263,-9.90980626861844,18.353643132340817,5.340003967285142,6.690677745113263,10.934498596191403,-7.337408167432372,29.20640535981518,1.7985452143795158,20.07045197800329,-5.424852158886722,35.39322070221819,-27.914556392184863,9.135953381811886,2,-7.189998626708984,-10.239997863769531,-16.04499626159668,-15.629997253417969,6.099998474121108,3,0.05949429936322348,1.2916724946911724,103.5,5.39992675893032,102.5,2.3043460954137447,102.3000030517578,0.05949429936322348
4869,2019-02-08,101.1999969482422,101.8000030517578,99.81999969482422,101.0,1293014.0,0.003470485666005496,1.8285577268912971,-0.07843008191866137,83.41414033075343,80.14960940242177,-4.274696520131897,-12.648985969500856,-13.389723046864802,-10.482919637939986,19.047016354942357,1.9800033569335795,7.383298750449697,10.34149703979493,-8.228506382769623,28.911500462359484,1.0564953285126535,19.626498751077207,-3.9998792857031447,41.947494374397635,-25.718141675238726,9.285001711282273,2,-6.609996795654311,-10.539997100830092,-16.739997863769545,-15.51999664306642,5.25,4,0.030138370985502094,1.4551707929648408,100.8499984741211,1.2916724946911724,103.5,5.39992675893032,102.5,0.030138370985502094
4870,2019-02-11,103.5999984741211,105.1999969482422,101.3499984741211,101.8000030517578,1561828.0,0.023715430812773164,-1.8518458864917666,9.000114442663657,84.52843737547698,82.86250663752753,-4.179534495161306,-14.052527604490535,-15.81804081673937,-13.069596144463503,19.700832560947674,4.0,8.462855051162322,11.651498794555664,-7.236209874631612,30.53920746374294,2.207644459962026,21.095353129149302,-4.979903733738283,74.35899003409982,1.5765258002566043,9.443854334593638,2,-8.479999542236328,-12.080001831054688,-19.299999237060547,-17.919998168945312,3.7000045776367045,0,0.018339783338447768,1.8285577268912971,101.1999969482422,1.4551707929648408,100.8499984741211,1.2916724946911724,103.5,0.018339783338447768
4871,2019-02-12,104.6999969482422,105.5999984741211,103.6500015258789,104.0999984741211,1038351.0,0.010617746045584076,-1.6000091553200038,0.3333333333333386,83.99065500633398,83.19082356263132,-2.690487416721922,-14.08694794550668,-16.90514334386701,-14.33819627098758,20.644871280005155,2.0,9.703725464950239,11.616497421264668,-7.481062923414683,30.71405776594402,2.0677172489249926,21.165277593604344,-4.879997253417983,86.44575890651484,13.576331594025348,9.548780172339677,2,-2.849998474121108,-12.129997253417983,-20.399997711181655,-18.49999618530275,3.0500030517577983,1,0.008118492151779177,-1.8518458864917666,103.5999984741211,1.8285577268912971,101.1999969482422,1.4551707929648408,100.8499984741211,0.008118492151779177
4872,2019-02-13,104.9499969482422,105.9499969482422,104.0999984741211,105.1500015258789,1257629.0,0.0023877746636762343,1.0555590876916194,-0.3333418104598949,87.72901051738813,83.58339880518056,-2.2611861408099685,-13.319441619387774,-17.139076488540354,-14.76344274671466,21.924610669534413,1.849998474121108,11.08304093208288,10.786997604370129,-8.436703696435998,30.010698905176255,1.175146953967058,20.3988482547732,-3.9739974975586136,85.69384398265434,8.367812354946295,9.611850650403065,2,-2.49499893188478,-11.474998474121108,-21.439996719360366,-18.74999618530275,3.75,2,0.014292520663337971,-1.6000091553200038,104.6999969482422,-1.8518458864917666,103.5999984741211,1.8285577268912971,101.1999969482422,0.014292520663337971
4873,2019-02-14,106.4000015258789,106.9000015258789,105.0,105.0,1095971.0,0.01381614692520472,-1.7142849357769168,-6.999847415602252,87.96611410008157,83.75250598541191,-3.358968790915881,-13.704749386205293,-18.58484769944542,-16.413975528475362,23.535581047115013,1.9500045776367045,12.619012366698584,11.11500205993653,-8.220436406193002,30.45044052606606,1.4472828268717564,20.782721293001302,-4.42920257568359,92.93785493378162,13.102448270908994,9.667719233064767,2,-3.470001220703125,-12.420001983642578,-23.145002365112305,-20.200000762939453,-0.849998474121108,3,-0.0009398352696149415,1.0555590876916194,104.9499969482422,-1.6000091553200038,104.6999969482422,-1.8518458864917666,103.5999984741211,-0.0009398352696149415
4874,2019-02-15,107.8000030517578,108.5500030517578,106.0999984741211,106.5,1247232.0,0.013157908889112058,-1.3333309113103493,0.9285725963346148,88.17456422606485,84.24236571183275,-4.51236234474824,-13.998403507985884,-19.952010114220073,-18.01957707521487,25.70313349787835,2.4500045776367045,12.510371304536676,11.35700340270995,-8.068000060625167,30.782006866045066,1.6445016710423914,21.069505134377508,-4.843363586425767,89.5833399560674,9.64311887164024,9.712501731667558,2,-4.045001983642564,-12.995002746582017,-24.545003890991197,-21.600002288818345,-1.5500030517577983,4,-0.007885028566348762,-1.7142849357769168,106.4000015258789,1.0555590876916194,104.9499969482422,-1.6000091553200038,104.6999969482422,-0.007885028566348762
4875,2019-02-18,108.6500015258789,108.6500015258789,107.0999984741211,108.0,719233.0,0.007884957792746894,3.769228963461155,0.5000000000000054,87.9128498040307,84.77554788199122,-4.8800805603788575,-13.430177740007707,-20.696073703733433,-19.048369439471543,27.122212013336856,1.5500030517578125,12.028898267535055,10.869501876831052,-8.015496810658092,29.754500564320196,1.4270025330864797,20.312001220575624,-4.574689343261724,100.0,17.73586739768764,9.44249934374457,2,-4.845001220703125,-13.795001983642578,-25.310001373291016,-22.450000762939453,-2.5,0,-0.02024854621941896,-1.3333309113103493,107.8000030517578,-1.7142849357769168,106.4000015258789,1.0555590876916194,104.9499969482422,-0.02024854621941896
4876,2019-02-19,109.1999969482422,109.6999969482422,107.9000015258789,108.5999984741211,785885.0,0.005062083889914026,1.2499964237178807,0.9230724086529087,79.36047891336055,84.33285286850906,-4.89443711198264,-12.495935668538507,-21.076754731305414,-19.77178391912541,28.67481131188756,1.7999954223632955,11.34575762224975,10.070497512817397,-7.970011769471071,28.111006795105865,1.0502428716731629,19.09075215396163,-4.209746896972675,91.07142613858528,8.148428027036587,9.020254641144232,2,-4.86999893188478,-13.819999694824233,-26.039997100830092,-22.99999618530275,-2.1499938964844034,1,-0.017399211992514485,3.769228963461155,108.6500015258789,-1.3333309113103493,107.8000030517578,-1.7142849357769168,106.4000015258789,-0.017399211992514485
4877,2019-02-20,110.1999969482422,110.6500015258789,108.4499969482422,109.1999969482422,1179064.0,0.009157509413429521,1.3157831334977188,1.6666709052299238,76.94806111645877,84.44714570999432,-5.413369528691362,-12.080166389197544,-21.876855042756958,-20.875683324323262,31.142527131041074,2.2000045776367045,10.819939393012035,9.778497695922866,-7.493124488159069,27.0501198800048,1.1426866038818986,18.414308787963833,-4.2677975175781455,92.03531936096773,9.953595314400118,8.635811092040965,2,-4.964996337890639,-14.344997406005874,-27.51499748229982,-23.99999618530275,-1.2999954223632955,2,-0.02223227782295578,1.2499964237178807,109.1999969482422,3.769228963461155,108.6500015258789,-1.3333309113103493,107.8000030517578,-0.02223227782295578
4878,2019-02-21,111.0999984741211,112.5500030517578,110.5,110.5,1180919.0,0.008166983219623836,-5.833360883994714,0.5999984741210938,76.33335181343159,83.66039143029188,-5.259609108629107,-11.358873929260696,-22.44503127205911,-21.882590765912397,34.064860839538845,2.3500061035155966,10.382183595730282,9.27949943542481,-6.565220670570028,25.12421954141965,1.3571393824273912,17.20185948842223,-4.22423862441407,77.51932482863462,-2.5227633142785635,7.922360052997421,2,-4.149997711181641,-14.09499740600586,-28.770000457763672,-24.89999771118164,-2.8499984741210938,3,-0.021602174246995398,1.3157831334977188,110.1999969482422,1.2499964237178807,109.1999969482422,3.769228963461155,108.6500015258789,-0.021602174246995398
4879,2019-02-22,109.6999969482422,111.8499984741211,109.4499969482422,111.6500015258789,644731.0,-0.012601274033365528,1.0425558163619655,-3.2500158946123383,73.8709480531755,82.47622595003617,-2.8240651516214683,-8.363577874612588,-20.731012999212297,-20.573972418861857,36.74702873552299,2.400001525878892,9.817625387043847,6.594498062133809,-7.201029790941433,20.39002591520905,-0.3032658644038122,13.49226198867143,-1.6893884581250234,47.70635395041356,-29.599851870504807,6.897763926537625,2,-1.5999946594238423,-12.694995880126967,-27.104999542236342,-23.49999618530275,-0.04999542236329546,4,-0.037830392086906084,-5.833360883994714,111.0999984741211,1.3157831334977188,110.1999969482422,1.2499964237178807,109.1999969482422,-0.037830392086906084
4880,2019-02-25,108.9499969482422,110.0999984741211,108.3499984741211,109.6999969482422,616932.0,-0.006836827902136244,1.2580600702887765,0.38461448173058016,70.0934446163105,80.93209146225578,-1.3805380273872458,-6.02685488154593,-19.67761890104724,-19.89908892477105,39.62338187035811,1.75,9.657657999839486,4.640998077392595,-6.380748847934228,15.662745002719419,-0.8698753852708165,10.151871540056007,3.6000061035155966,22.58053930777661,-50.613162728138995,5.51087346266341,2,-0.6249961853027486,-11.944995880126967,-25.689998626709,-22.74999618530275,-2.349998474121108,0,-0.02478198277990651,1.0425558163619655,109.6999969482422,-5.833360883994714,111.0999984741211,1.3157831334977188,110.1999969482422,-0.02478198277990651
4881,2019-02-26,109.6999969482422,110.6999969482422,108.3499984741211,108.3499984741211,967295.0,0.0068838918862594856,-2.4814831559732786,-1.7999979654948106,69.62023971746143,78.92000581781949,-1.5049639781892807,-5.207175562594671,-20.194362500309737,-20.70863145333054,42.1899971649307,2.349998474121108,9.332730955092188,4.224998092651376,-3.137030261896129,11.58702644719888,0.5439839153776234,7.906012269925128,2.7660060119628582,32.14278577955115,-37.49599388242875,3.681014177273755,2,-0.9249954223632955,-12.564994812011733,-26.074998855590835,-23.49999618530275,-0.29999542236329546,1,-0.032360943674758946,1.2580600702887765,108.9499969482422,1.0425558163619655,109.6999969482422,-5.833360883994714,111.0999984741211,-0.032360943674758946
4882,2019-02-27,109.0500030517578,110.1999969482422,108.4000015258789,109.5,1016498.0,-0.005925195210270462,-1.057137625558052,-0.3333314495300923,79.71017136842073,78.00267884763497,-0.23716292707212006,-3.9774581361309487,-19.37317360403098,-20.15609524366735,41.947239056603955,1.7999954223632955,8.702869228747588,3.077503967285139,-3.7994191157381465,9.954427050308425,-0.36095757422650365,6.515965508796782,3.333679818725585,16.666757492692764,-54.93669192013107,3.4384615415116433,2,0.27499771118165484,-11.735000610351548,-25.410005569457994,-22.850002288818345,-1.7000045776367045,2,-0.01834021039917577,-2.4814831559732786,109.6999969482422,1.2580600702887765,108.9499969482422,1.0425558163619655,109.6999969482422,-0.01834021039917577
4883,2019-02-28,109.25,109.5999984741211,108.3000030517578,108.5,722853.0,0.0018339930549775563,-1.260873603481645,-1.6666779695499796,79.48720385080578,77.03741658371727,0.010758385562326112,-3.7930500758896812,-19.321974829471245,-20.39717188419671,41.674953564566366,1.2999954223632955,8.063016452978033,2.910000991821292,-3.8348682423633136,9.654870226005897,-0.46243362527101795,6.282435608913602,3.0530091825561385,26.760511922287826,-46.586839403096896,3.3724346170923054,2,0.5750007629394531,-11.93499755859375,-25.610002517700195,-23.049999237060547,-2.5,3,-0.0032036473603761495,-1.057137625558052,109.0500030517578,-2.4814831559732786,109.6999969482422,1.2580600702887765,108.9499969482422,-0.0032036473603761495
4884,2019-03-01,109.8000030517578,110.3499984741211,109.25,110.0,746270.0,0.005034352876501558,1.4444576311417043,-0.26666259765626893,76.2712160289761,75.74390171982232,-0.2522350395525308,-4.029857834205259,-19.58664527092317,-20.97078368888883,41.273400429350446,1.0999984741210938,7.325372125706679,3.1300037384033033,-3.6138355663804163,9.873843043187023,-0.2419159139885636,6.50192339079517,2.342885885566403,62.50015894612289,-10.276426680724121,3.3719196523918624,3,0.4249992370605611,-12.485000610351548,-26.090003967285142,-23.600002288818345,-2.0,4,-0.014116602993418437,-1.260873603481645,109.25,-1.057137625558052,109.0500030517578,-2.4814831559732786,109.6999969482422,-0.014116602993418437
4885,2019-03-04,109.5999984741211,110.8000030517578,109.5999984741211,110.1999969482422,523468.0,-0.0018215352648253136,-3.0000254313797323,3.0000381475545996,72.47706807308816,74.97907829312538,0.10806197807885098,-3.430814415015945,-19.05003722783863,-20.73767015016709,41.49733615645094,1.2000045776367045,6.430596868230182,2.5649993896484347,-3.969935584440151,9.09993436373702,-0.702468097395851,5.83246687669272,2.3891750277804533,51.99981689453181,-18.260868981074445,3.267467487044291,3,0.8250045776367045,-11.814998626708984,-26.40999984741211,-23.39999771118164,0.20000457763670454,0,0.0004562322304193511,1.4444576311417043,109.8000030517578,-1.260873603481645,109.25,-1.057137625558052,109.0500030517578,0.0004562322304193511
4886,2019-03-05,109.9000015258789,110.0999984741211,108.5999984741211,109.4499969482422,600192.0,0.002737254159986602,2.5294181005466245,-0.7500095367673759,72.60275117942025,74.4962660778989,-0.09186360277882955,-3.318124604814358,-19.002365822035415,-20.999928928567755,41.5562349599711,1.5,5.383431453363585,2.495002365112299,-3.7920696328828996,8.782074363107498,-0.6485336338853074,5.638538364109905,1.941605158016884,63.99993896484432,-4.130574191947346,3.1435359989976024,3,0.525001525878892,-11.185001373291016,-26.8850040435791,-23.700000762939453,3.3499984741210938,1,-0.03002732489481119,-3.0000254313797323,109.5999984741211,1.4444576311417043,109.8000030517578,-1.260873603481645,109.25,-0.03002732489481119
4887,2019-03-06,107.5500030517578,110.0,107.4499969482422,109.9000015258789,627278.0,-0.0213830613420668,1.0000059838495787,-5.222165708763739,54.852327738228624,72.10948562509856,2.0592548139237152,-0.6842340048643933,-16.2919492124813,-18.61876182520963,41.21441964976036,2.5500030517577983,4.219088611574676,-0.05749626159669674,-6.069877074022699,5.954884550829306,-3.063686667809705,2.9486941446163115,4.149939486852475,2.9852513823973985,-59.44584228276276,3.006190406213001,3,2.0999946594238423,-8.75500106811522,-23.73500251770018,-21.350002288818345,6.5499954223632955,2,0.017201287044416036,2.5294181005466245,109.9000015258789,-3.0000254313797323,109.5999984741211,1.4444576311417043,109.8000030517578,0.017201287044416036
4888,2019-03-07,106.8499984741211,107.8499984741211,106.3000030517578,107.5,577676.0,-0.0065086430290460795,1.2962921100668772,0.2765965735879913,45.73989036937903,68.98381254912117,2.3389650256925023,0.514712629048006,-15.144542387830626,-17.894855472935802,41.52246225687,1.5499954223632955,3.715119527537908,-1.0575008392333984,-6.183624322538407,4.06862264407161,-3.6205625808859025,1.5055609024191057,4.594947329067097,12.222120496962122,-44.84219454644873,2.5630617416525063,3,1.7000045776367045,-1.5249977111816406,-15.554998397827148,-16.689998626708984,7.150001525878906,3,0.004679457249792129,1.0000059838495787,107.5500030517578,2.5294181005466245,109.9000015258789,-3.0000254313797323,109.5999984741211,0.004679457249792129
4889,2019-03-08,104.25,106.0500030517578,103.5,105.9499969482422,974887.0,-0.02433316341834868,1.6842008046964971,2.61537378076695,32.94573253711641,64.85628898476628,4.5645977709367145,3.5362298605948297,-12.044626990232246,-15.254855125425308,41.443909036756374,3.3499984741210938,3.1528118920513037,-3.809999465942383,-8.22857298325117,0.6085740513664035,-6.019286224596783,-1.6007127072879825,6.783350383073753,10.27396830771741,-39.650762511916156,2.2092867586543954,3,2.9000015258789062,1.5050010681152344,-12.954999923706055,-14.09000015258789,11.849998474121094,4,0.023980815347721895,1.2962921100668772,106.8499984741211,1.0000059838495787,107.5500030517578,2.5294181005466245,109.9000015258789,0.023980815347721895
4890,2019-03-11,105.5,106.25,104.25,104.25,709294.0,0.011990407673860837,-2.2,-0.735295437613874,36.397076148055,61.16482636594334,3.099719251944265,2.567509124842772,-12.704757015181201,-16.18669503957676,40.824775225942176,2.0,2.5338929970608035,-2.6549995422363253,-6.738844474237695,1.4288453897650442,-4.69692200823701,-0.6130770762356406,4.780015344766383,30.303037308903853,-13.821365464590485,2.041922466000687,3,1.6500015258789062,0.2550010681152344,-13.96500015258789,-15.165000915527344,11.699996948242202,0,0.021800976793912685,1.6842008046964971,104.25,1.2962921100668772,106.8499984741211,1.0000059838495787,107.5500030517578,0.021800976793912685
4891,2019-03-12,105.5500030517578,106.75,105.3000030517578,105.5,620464.0,0.000473962575903375,-5.444474585466408,0.04000244140623863,31.620590786110384,55.82153963457552,2.681076175138415,2.7241184571379904,-12.190832863882278,-15.963876652257383,40.16505629454138,1.4499969482422017,2.010250875443802,-2.6474967956543054,-6.595376654598098,1.3003830632894875,-4.621436725126202,-0.673556866182409,4.052010758531949,31.538508488581513,-6.255924479509133,1.9739399294718947,3,1.599998474121108,0.20499801635743609,-13.850002288818345,-15.140003204345689,9.799995422363295,1,0.040265275955662094,-2.2,105.5,1.6842008046964971,104.25,1.2962921100668772,106.8499984741211,0.040265275955662094
4892,2019-03-13,106.4499969482422,106.6999969482422,104.8000030517578,105.5500030517578,600630.0,0.008526706494201397,1.7142888283378601,17.998779371381943,31.62054954552343,50.50302248954415,1.53489683518589,2.047224967285203,-12.459681453562908,-16.605719273877554,39.341824219090796,1.8999938964844034,1.5927076575573125,-1.8225028991699048,-5.5621153012806275,1.9171095029408178,-3.6923091002252733,0.04730330188546361,2.541815481018574,67.81604558696405,33.598807680768445,1.869806201055363,3,0.7000045776367045,-0.6949958801269673,-14.749996185302749,-16.039997100830092,10.050003051757798,2,0.06387978625367241,-5.444474585466408,105.5500030517578,-2.2,105.5,1.6842008046964971,104.25,0.06387978625367241
4893,2019-03-14,106.3000030517578,107.4499969482422,106.1999969482422,106.25,872106.0,-0.001409054962747791,-15.66564947615004,0.05555932318332653,35.08773808408395,45.92708049566724,1.3660858485107639,2.3076579315025327,-11.629231586726505,-16.231911297212775,38.40851911933727,1.25,1.1006949358331184,-1.9674968719482564,-5.71790240849262,1.782908664596107,-3.842699640220431,-0.09229410367608182,2.1426281345768956,70.88620797552349,36.7900104321329,1.875202768272179,3,0.849998474121108,-0.5450019836425639,-14.450004577636705,-15.740005493164048,17.6999969482422,3,0.07337718907275526,1.7142888283378601,106.4499969482422,-5.444474585466408,105.5500030517578,-2.2,105.5,0.07337718907275526
4894,2019-03-15,106.9499969482422,108.0999984741211,106.25,106.3000030517578,1178817.0,0.006114711926846539,-3.9333292643229165,12.999084528536457,41.150432917969816,42.44634325620966,0.30095219244913096,1.6766830316391719,-11.594595505843301,-16.714630419726475,37.24382510317874,1.8499984741210938,0.5149636214067925,-1.2750026702880746,-5.066751559010356,2.516746218434207,-3.1708771146492154,0.6208717740730663,-3.4499969482422017,70.12981865813796,33.14862892260746,1.8958744443611377,3,-0.14999771118165484,-0.7649955749511861,-14.814996719360366,-16.33999633789064,23.000000000000014,4,0.06591868399182466,-15.66564947615004,106.3000030517578,1.7142888283378601,106.4499969482422,-5.444474585466408,105.5500030517578,0.06591868399182466
4895,2019-03-18,106.4499969482422,108.4000015258789,106.1500015258789,106.9499969482422,613719.0,-0.004675081947332571,-3.09094313972995,-0.7692379923939755,35.29410140132467,38.30093772531015,0.3432287576126214,2.1116803825786263,-10.455819702405023,-16.045052122610457,36.03505770254283,2.25,-0.12524765523380665,-1.66500244140623,-5.531742265464473,2.201737382652013,-3.5983723534353516,0.26836747062289135,-2.857996978759786,45.83318321786866,7.899583346949974,1.9333699120291234,3,0.3000030517577983,0.5000038146972514,-13.824996948242202,-15.83999633789064,21.650009155273423,0,0.09065290561324191,-3.9333292643229165,106.9499969482422,-15.66564947615004,106.3000030517578,1.7142888283378601,106.4499969482422,0.09065290561324191
4896,2019-03-19,107.3000030517578,108.4000015258789,106.75,106.8000030517578,798365.0,0.007985027035077197,-4.499949137887448,-1.0,42.22222222222224,36.897592667976106,-1.0218285852630942,1.1721287964727338,-10.691070019279124,-16.67474634985608,34.59813298602186,1.9500045776367045,-0.7119758890130896,-0.7199966430664233,-4.567811213670794,3.127817927537947,-2.6439039283686157,1.203910642235769,-3.515683020019523,69.44447387884914,27.630205547803385,1.9239072853021868,3,-1.3500022888183452,0.724998474121108,-13.980005264282212,-16.24000549316405,22.4499969482422,1,0.09226461896472626,-3.09094313972995,106.4499969482422,-3.9333292643229165,106.9499969482422,-15.66564947615004,106.3000030517578,0.09226461896472626
4897,2019-03-20,107.75,109.1999969482422,106.4000015258789,106.5999984741211,835738.0,0.004193820460798525,-2.612907989230235,2.3000030517578125,43.47826086956523,36.646300501330124,-1.6097555184287273,0.5577703377038574,-10.589002047179548,-16.945244116937687,33.03453712047493,2.7999954223632955,-1.2314347772477845,-0.14749984741210653,-3.8565883484156274,3.5615886535914143,-2.002044097913867,1.7070444030896539,-3.781052708496105,52.459045098544166,8.379513570494765,1.8545442505017615,3,-1.4000015258789062,0.27500152587890625,-10.540000915527344,-16.490001678466797,22.949996948242216,2,0.07053362853012612,-4.499949137887448,107.3000030517578,-3.09094313972995,106.4499969482422,-3.9333292643229165,106.9499969482422,0.07053362853012612
4898,2019-03-21,108.6999969482422,109.6999969482422,107.75,107.75,568299.0,0.008816677013848695,-3.1052699208146914,0.8260832067297929,45.37812324491793,38.0276772466414,-2.5364698892680053,-0.6126590685909008,-10.94194619841825,-17.709034087537944,31.16990461372795,1.9499969482422017,-1.7922985224804648,0.9224971771240433,-2.494098756993054,4.339093111241141,-0.7858007899344983,2.630795144182585,-4.417186677334016,71.83094959220307,28.838867664663084,1.7082979670585459,3,-1.724998474121108,-0.6749954223632955,-10.734998703002944,-17.26499938964845,24.949996948242173,3,0.07175715980444597,-2.612907989230235,107.75,-4.499949137887448,107.3000030517578,-3.09094313972995,106.4499969482422,0.07175715980444597
4899,2019-03-22,105.5500030517578,109.25,105.5,109.0,812876.0,-0.028978785509849447,-1.1126742401774317,-3.631587401018287,36.36363636363641,38.023961715039334,0.9133730642993214,2.3299439533898436,-7.204363113776495,-14.382553569189412,29.273583358063348,3.75,-2.0481591536096033,-2.0199970245361527,-5.449036500680421,1.4090424516081157,-3.734516762608294,-0.3054772864640114,-0.833817846662896,1.190549716440288,-38.98240431974521,1.7145197380721369,3,1.6999969482422017,2.474998474121108,-7.095003128051744,-13.640003204345689,28.599990844726577,4,0.17479863964755182,-3.1052699208146914,108.6999969482422,-2.612907989230235,107.75,-4.499949137887448,107.3000030517578,0.17479863964755182
4900,2019-03-25,106.25,106.5,104.75,105.0,585585.0,0.006631898891551469,1.0,-0.3623191610754566,38.032763921164566,38.73642539671202,0.36984481262226154,1.4938912122891566,-7.279113771029358,-14.947145176645918,27.626364229956714,1.75,-2.1184936047538656,-1.185000228881833,-4.597839465811262,2.227839008047596,-2.8914198473465405,0.5214193895828743,3.4499969482422017,30.303048985366882,-6.5727394105441626,1.706419618464711,3,0.9749984741210938,1.7750015258789062,-6.969999313354492,-13.514999389648438,28.75,0,0.22305879480698554,-1.1126742401774317,105.5500030517578,-3.1052699208146914,108.6999969482422,-2.612907989230235,107.75,0.22305879480698554
4901,2019-03-26,106.1500015258789,107.5500030517578,105.5500030517578,106.5,614192.0,-0.0009411621093750044,-1.580652782768299,-0.279998779296875,44.61536926627993,40.18029425457386,0.630172912227934,1.38532271696549,-6.548587258694596,-14.72436053267809,25.924398545372405,2.0,-1.7725678687249626,-1.1074989318847628,-4.391154741926869,2.176156878157343,-2.7493268369058086,0.534328973136283,3.450995483398458,28.28287654553125,-12.347784080511094,1.6418279050210505,3,1.0749969482421875,1.875,-6.820001602172852,-13.365001678466797,26.349998474121094,1,0.20678289460302457,1.0,106.25,-1.1126742401774317,105.5500030517578,-3.1052699208146914,108.6999969482422,0.20678289460302457
4902,2019-03-27,107.0500030517578,109.0500030517578,105.75,106.5500030517578,1780990.0,0.00847858231692511,-2.142850914798105,-1.4285776566757493,50.75759458589352,41.92138942144159,-0.1964232044772274,0.3455186196668194,-6.838446120114014,-15.509147043135997,24.316220159269736,3.3000030517577983,-1.5186786112106176,-0.10749740600587643,-3.281283726821556,3.066288914809803,-1.6943905664137162,1.4793957544019634,2.453974017334019,46.464736762606584,2.14803053668588,1.5868931604078373,3,0.17499542236329546,0.974998474121108,-7.195005416870103,-13.740005493164048,26.749999999999986,2,0.21205040916502305,-1.580652782768299,106.1500015258789,1.0,106.25,-1.1126742401774317,105.5500030517578,0.21205040916502305
4903,2019-03-28,108.9000015258789,111.1500015258789,107.4000015258789,107.4000015258789,1421687.0,0.01728162934499533,-4.0,3.0,68.67474383258667,44.97964618973235,-1.83142001091025,-1.6148389266099343,-8.063567669334489,-17.119275012549906,22.897894667076677,4.099998474121108,-1.1416238417503308,1.7600009918212862,-1.3687451447901111,4.8887471284326836,0.19562792351558755,3.324374060126985,-4.150001525878906,64.84375838190117,15.550807156187759,1.5643730683056982,3,-0.9500007629394531,-0.875,-8.355001449584961,-15.115001678466797,26.24999237060547,3,0.20018360988895645,-2.142850914798105,107.0500030517578,-1.580652782768299,106.1500015258789,1.0,106.25,0.20018360988895645
4904,2019-03-29,108.25,110.8499984741211,107.5,109.8000030517578,1217875.0,-0.005968792624162056,-1.196718112914926,-1.0333353678385322,61.603399433427654,47.90290152663268,-1.092509398082555,-1.1456518631298849,-6.805280480722047,-16.294296801903045,21.255407956137812,3.3499984741210938,-0.8237562570180046,1.1874996185302678,-1.7337243061885914,4.108723543249127,-0.27311234382916894,2.6481115808897044,-3.3719999694824168,54.68748696148707,2.8688247576920816,1.4606119623594314,3,-0.2999992370605469,-0.5750007629394531,-6.272499084472656,-13.514999389648438,23.149993896484375,4,0.23464197594904745,-4.0,108.9000015258789,-2.142850914798105,107.0500030517578,-1.580652782768299,106.1500015258789,0.23464197594904745
4905,2019-04-01,109.6500015258789,110.5,108.5,108.6500015258789,815044.0,0.012933039500035992,-2.076915853844619,-0.6451600200825016,65.5303277698368,50.49269103192319,-2.224817832394308,-2.6790726597262307,-7.47985483622152,-17.506849624126744,19.435536718868473,2.25,-0.5165937657700965,2.585000991821289,-0.3454381480387383,5.515440131681316,1.1197814218912754,4.050220561751303,-4.6465614654540985,73.21427841575586,18.052452346400386,1.4652195699300163,4,-1.7000007629394531,-2.325000762939453,-7.097499847412109,-14.915000915527344,22.599998474121094,0,0.2234381398054348,-1.196718112914926,108.25,-4.0,108.9000015258789,-2.142850914798105,107.0500030517578,0.2234381398054348
4906,2019-04-02,106.5999984741211,110.0999984741211,106.3000030517578,109.9000015258789,1203071.0,-0.02781580491850677,1.0540532738377613,-3.3000030517578125,50.48860485309543,51.27161814120432,0.7995260107504549,0.1170262907807853,-3.7352253041532606,-14.275650084716858,17.645025584756237,3.7999954223632955,-0.40362356354758333,-0.30000190734862997,-2.9127236041742037,2.312719789476944,-1.6063627557614097,1.0063589410641498,-1.4736271843871975,15.740708035869448,-36.25812082490383,1.306360848412786,4,1.3500022888183594,0.7250022888183594,-3.93499755859375,-11.864997863769531,25.650001525878906,1,0.26641652844651276,-2.076915853844619,109.6500015258789,-1.196718112914926,108.25,-4.0,108.9000015258789,0.26641652844651276
4907,2019-04-03,109.4000015258789,110.0,106.5999984741211,106.5999984741211,890327.0,0.02626644551442059,-1.4285698715538335,-0.8484849886021575,58.61111052242301,52.74195006092711,-1.9465065175348428,-2.6743905988868732,-5.862733033705396,-16.901244059986567,16.3174868471134,3.4000015258789062,-0.09404078974372965,2.407501220703125,-0.4239526439731094,5.238955085379359,0.9917742883650078,3.823228153041242,-4.153157631422104,63.91751442113338,13.716771038571544,1.4157269323381179,4,-1.4500007629394531,-2.075000762939453,-6.444999694824219,-14.665000915527344,23.04999542236331,2,0.21115171985309988,1.0540532738377613,106.5999984741211,-2.076915853844619,109.6500015258789,-1.196718112914926,108.25,0.21115171985309988
4908,2019-04-04,107.3499984741211,109.9000015258789,106.8499984741211,109.5,962280.0,-0.01873860167426855,1.067795470474289,-0.7678568509163438,51.03093168664265,54.371649541261135,-0.12084766354335841,-0.6166227431242248,-3.110215524277791,-14.663350530377755,15.4513578506286,3.0500030517578125,0.024362019643035637,0.3324981689453068,-2.5024851823823155,3.167481520272929,-1.0849935067185044,1.749989844609118,-1.9850914270358544,23.076845686537446,-23.58667900015299,1.4174916756638094,4,0.6000022888183594,-0.024997711181640625,-4.029996871948242,-12.614997863769531,26.00000762939453,3,0.24639035820771804,-1.4285698715538335,109.4000015258789,1.0540532738377613,106.5999984741211,-2.076915853844619,109.6500015258789,0.24639035820771804
4909,2019-04-05,106.75,108.1500015258789,106.75,107.0999984741211,801544.0,-0.00558918008988829,-7.0000435967302455,0.16278987242951687,50.76923859425076,55.78681339382627,0.7456883275674784,0.19001474939557284,-1.828559582919496,-13.880555831231604,15.675858498879869,1.4000015258789062,0.08136466518325847,-0.39250030517578693,-2.9171730337349118,2.132172423383338,-1.6548366694553494,0.8698360591037755,-1.2693910633388867,10.71422083843504,-34.564969011353654,1.2623363642795598,4,1.6000022888183594,0.5750007629394531,-3.1799983978271484,-12.014999389648438,27.050003051757784,4,0.2660420973909543,1.067795470474289,107.3499984741211,-1.4285698715538335,109.4000015258789,1.0540532738377613,106.5999984741211,0.2660420973909543
4910,2019-04-08,107.8000030517578,109.25,106.75,106.75,853956.0,0.009836094161665532,-3.761890921773502,-3.000021798365082,51.26903572958322,56.52610966752663,-0.06853157537274512,-0.715528464106157,-2.1990190219436414,-14.697328483986908,16.005807804812207,2.5,0.062548689384613,0.5425025939941293,-1.874384082896455,2.9593892708847136,-0.6659407444511629,1.7509459324394214,-2.2060062633123323,39.473731762211415,-2.635165714339834,1.2084433384452937,4,0.6499977111816548,-0.47500228881834516,-4.030000686645494,-13.065002441406236,24.9499969482422,0,0.21892384208371096,-7.0000435967302455,106.75,1.067795470474289,107.3499984741211,-1.4285698715538335,109.4000015258789,0.21892384208371096
4911,2019-04-09,109.8000030517578,110.1500015258789,108.3000030517578,108.3499984741211,1593785.0,0.018552875170511296,-1.387101855178872,1.3809527269556676,54.823536592371276,56.97788100157972,-1.6721775997642538,-2.509465391860104,-3.530581398900722,-16.44562959932641,16.316582252578506,2.349998474121108,0.5245594878785766,2.3300025939941236,-0.1994873812826654,4.8594925692709126,1.065257606355729,3.594747581632518,-4.0948861685636615,90.1408965283057,47.30298808661648,1.2647449876383936,4,-1.075000762939439,-2.475002288818345,-5.695001602172837,-15.065002441406236,22.1999969482422,1,0.20446262590411468,-3.761890921773502,107.8000030517578,-7.0000435967302455,106.75,1.067795470474289,107.3499984741211,0.20446262590411468
4912,2019-04-10,113.25,114.1500015258789,109.5500030517578,109.8000030517578,1571043.0,0.03142073636023435,-1.3291149509207336,2.3793007287364514,59.57895379317429,55.96723766386723,-4.637946676782079,-5.717017069215302,-6.668336118100228,-19.602469561804696,17.28130689327428,4.599998474121108,1.0332257353318113,5.439999389648435,1.8726620879332359,9.007336691363633,3.6563307387908424,7.223668040506027,-7.435985423952161,87.83781972569238,46.65693855099346,1.783668650857596,4,-3.0249977111816406,-4.424999237060547,-8.679998397827148,-18.514999389648438,19.550003051757784,2,0.16777041942604853,-1.387101855178872,109.8000030517578,-3.761890921773502,107.8000030517578,-7.0000435967302455,106.75,0.16777041942604853
4913,2019-04-11,114.0999984741211,117.1500015258789,113.25,113.25,1601943.0,0.007505505290252401,-8.176490651730978,0.2463765872471783,69.93005500632228,56.89242161641108,-5.221892879123473,-6.274388870025604,-7.2800438257434905,-20.121693256512188,18.291763400620354,3.9000015258789062,1.476157385404349,5.899998092651373,1.4351650413772603,10.364831143925485,3.6675815670143237,8.132414618288422,-7.952544420080017,70.67305188207598,23.42433332540005,2.232416525637056,4,-2.3749961853027344,-3.7749977111816406,-9.877498626708984,-19.36499786376953,19.849998474121122,3,0.16082382751550228,-1.3291149509207336,113.25,-1.387101855178872,109.8000030517578,-3.761890921773502,107.8000030517578,0.16082382751550228
4914,2019-04-12,114.0,114.8000030517578,113.0999984741211,114.5,793849.0,-0.0008764108278561666,2.0909002635594938,-0.5882363500911041,68.58512645397556,57.2318436924265,-4.716468837462429,-5.922806362765613,-6.979912686603285,-19.69069820060443,19.117910907383724,1.7000045776367045,1.7924118837236307,5.447499465942386,0.3323548278640942,10.562644104020677,2.889927146903233,8.005071784981538,-7.192393097648647,69.71152823352399,19.479927266234633,2.557572319039147,4,-2.2749977111816406,-3.674999237060547,-7.062498092651367,-19.264999389648438,18.199996948242216,4,0.16973689564487393,-8.176490651730978,114.0999984741211,-1.3291149509207336,113.25,-1.387101855178872,109.8000030517578,0.16973689564487393
4915,2019-04-15,116.0999984741211,116.1500015258789,113.25,114.0,1058969.0,0.018421039246676152,1.6363595379370854,-4.1999969482421875,71.77241639053942,59.59671164103138,-6.487553503406019,-7.65527263249902,-8.82223609572516,-21.432951284388665,19.98977365406221,2.9000015258789062,1.7732459268178218,7.064997863769534,1.044499116644971,13.085496610894097,4.0547484902072455,10.075247237331823,-8.671847894358095,88.13555669158363,33.67650520329369,3.010249373562282,4,-4.224998474121094,-5.399997711181641,-9.647497177124023,-21.36499786376953,17.650001525878906,0,0.1524548217938353,2.0909002635594938,114.0,-8.176490651730978,114.0999984741211,-1.3291149509207336,113.25,0.1524548217938353
4916,2019-04-16,117.1999969482422,117.5999984741211,116.0999984741211,116.4000015258789,1049318.0,0.009474577851663835,-1.1428548073307503,0.38095047792742576,72.01733742440945,61.08629240791876,-6.622214151793429,-8.40656918150404,-9.65291221066282,-22.154318484664287,21.00734847773727,1.5,1.9740516404449693,7.669996643066426,0.6974658899266899,14.642527396206162,4.183731266496551,11.156262019636301,-9.188535311712243,95.03103411999878,37.926541578471316,3.4862653765698695,4,-5.024997711181655,-6.024997711181655,-10.747495651245131,-22.46499633789064,16.8000030517578,1,0.13267921038108033,1.6363595379370854,116.0999984741211,2.0909002635594938,114.0,-8.176490651730978,114.0999984741211,0.13267921038108033
4917,2019-04-17,115.3499984741211,117.6999969482422,114.6500015258789,117.6500015258789,1375281.0,-0.015784970326732206,1.5416693157687087,-2.8750202656951336,63.99131473813469,62.52633496919566,-4.290658610613093,-6.279982321981208,-7.581773598737982,-20.068961790987856,21.534235257176313,3.0499954223632955,1.967958124119562,5.439998245239252,-1.9405288790149058,12.82052536949341,1.749734683112166,9.130261807366338,-6.5714538905838396,48.913059703348985,-6.914528155719388,3.690263562127081,4,-3.125,-4.125,-8.897497177124023,-20.61499786376953,18.400001525878906,2,0.14434331812855938,-1.1428548073307503,117.1999969482422,1.6363595379370854,116.0999984741211,2.0909002635594938,114.0,0.14434331812855938
4918,2019-04-18,116.5,116.5,114.3000030517578,114.8000030517578,777515.0,0.00996967092406953,1.5882363500911207,-0.7391281272183327,67.5159212970552,64.38707749172949,-4.47704738555889,-7.183992420689194,-8.407281897911929,-21.007740189989903,21.85741094903913,2.1999969482422017,2.5025050537589237,6.199999618530271,-1.7162042120560415,14.116203449116583,2.2418977032371146,10.158101533823427,-6.829310179992248,73.91310116746338,17.200161690161217,3.9581019152931556,4,-4.275001525878906,-5.275001525878906,-10.04749870300293,-21.764999389648438,15.25,3,0.1399141892854745,1.5416693157687087,115.3499984741211,-1.1428548073307503,117.1999969482422,1.6363595379370854,116.0999984741211,0.1399141892854745
4919,2019-04-23,124.0,131.44999694824222,111.9000015258789,116.9499969482422,5472111.0,0.06437768240343344,-1.2798836594770937,4.147068063297118,74.19898437711076,66.93484956367699,-10.362541355956992,-13.94590775125377,-15.500230891737218,-28.279182055326785,24.055139953012816,19.54999542236331,2.8875494510597264,12.777499771118158,3.090044614429587,22.46495492780673,7.933772192773873,17.621227349462444,-13.526379467168809,61.89258980736058,6.96676815865105,4.843727578344288,4,-4.125,-5.900001525878892,-17.54749870300293,-29.264999389648438,4.75,1,0.0802419108729211,1.5882363500911207,116.5,1.5416693157687087,115.3499984741211,-1.1428548073307503,117.1999969482422,0.0802419108729211
4920,2019-04-24,129.94999694824222,131.0,125.4000015258789,125.5,3533986.0,0.04798384635679209,-1.4086046557415635,0.6312049676535508,85.8678982456609,70.38422308070918,-14.349102362959371,-19.00364967532589,-21.043015899283972,-34.00872891411686,26.70805581729494,7.0,3.82466116708747,17.542496871948273,5.02992532177791,30.055068422118637,11.286211096863099,23.79878264703345,-18.04999542236331,92.32736393235088,31.104624052371236,6.256285775085182,4,-9.449996948242216,-11.849998474121108,-23.457496643066435,-35.21499633789065,0.05000305175778408,2,0.017314352080332496,-1.2798836594770937,124.0,1.5882363500911207,116.5,1.5416693157687087,115.3499984741211,0.017314352080332496
4921,2019-04-25,128.10000610351562,130.10000610351562,127.75,130.0,1189446.0,-0.014236174591550244,1.2380945460886752,-0.4269652133660199,79.58863055434091,72.60752049861657,-10.7620073369269,-16.258484989014818,-18.834376005041477,-31.93243719720715,29.10228115744272,2.350006103515625,4.890617883681898,14.595005798339841,0.627453591817499,28.562558004862183,7.611229695078677,21.578781901601005,-16.20000457763672,82.86449294563761,21.0745444030201,6.98377610326117,4,-6.425006866455064,-10.000007629394517,-21.2500057220459,-33.315006256103516,2.79998779296875,3,0.04410611730899294,-1.4086046557415635,129.94999694824222,-1.2798836594770937,124.0,1.5882363500911207,116.5,0.04410611730899294
4922,2019-04-26,129.75,130.60000610351562,128.10000610351562,128.10000610351562,1083951.0,0.012880513800686666,-2.0303142397395826,-0.8684206299490836,85.89746818821038,74.38167751882635,-10.980003509069022,-16.9918358666028,-20.107212692578685,-33.34423813634358,31.110312337759062,2.5,6.0376551507715845,15.109999847412112,-0.267071100968991,30.4870707957932,7.421464373221568,22.798535321602657,-15.503999023437501,91.30436140001555,23.60054359228552,7.688535474190547,4,-8.075000762939439,-11.650001525878892,-22.76249885559082,-34.55500030517578,5.5,4,0.032755298651252485,1.2380945460886752,128.10000610351562,-1.4086046557415635,129.94999694824222,-1.2798836594770937,124.0,0.032755298651252485
4923,2019-04-29,130.69999694824222,131.30000305175778,129.0,129.75,871614.0,0.0073217491194004225,1.1395286118819632,0.5757578559935068,87.95565419636401,76.53395837909174,-10.423839660066534,-17.10170587964558,-20.707982352877764,-34.06247009577534,32.59220890078496,2.300003051757784,7.094483617280957,14.969997024536156,-1.7277614121105955,31.66775546118292,6.621117806212766,23.318876242859545,-14.389516455078152,96.16368196617545,20.373203910727497,8.348879218323383,4,-9.024997711181655,-12.599998474121108,-23.512496948242216,-34.65499496459964,7.449996948242159,0,0.023335907597347605,-2.0303142397395826,129.75,1.2380945460886752,128.10000610351562,-1.4086046557415635,129.94999694824222,0.023335907597347605
4924,2019-04-30,133.64999389648438,134.55000305175778,130.0,130.0,977503.0,0.022570749939729406,-1.4931565261740771,3.8421111807127137,88.63978592969445,78.40811055010897,-11.503023627505527,-19.026742139615067,-23.31240561947257,-36.755127570265145,34.25565026972108,4.550003051757784,7.928946935838795,16.649994277954107,-1.4566471349847916,34.756635690893006,7.596673571484658,25.703314984423557,-15.52277142871094,90.16383600890208,9.37555133885715,9.053320706469446,4,-10.42499160766603,-13.999992370605483,-26.149993896484375,-36.87499237060547,4.650009155273409,1,-0.01421619141977648,1.1395286118819632,130.69999694824222,-2.0303142397395826,129.75,1.2380945460886752,128.10000610351562,-0.01421619141977648
4925,2019-05-02,134.14999389648438,134.14999389648438,131.14999389648438,133.05000305175778,1261560.0,0.003741115023074837,4.454590852973408,0.3013678586657603,88.10644198573638,80.19578883470086,-10.25141864057008,-18.548125519346087,-23.48129909717403,-36.96129175223737,36.00898607721311,3.0,8.572167165096772,15.924994659423831,-3.3643645612420414,35.21435388008972,6.280315049090888,25.569674269756774,-13.723582146953134,94.11751506243799,13.912785868941981,9.644679610332942,5,-10.92499160766603,-14.499992370605483,-26.512493133544922,-37.344993591308594,8.75,3,-0.04025340396698962,-1.4931565261740771,133.64999389648438,1.1395286118819632,130.69999694824222,-2.0303142397395826,129.75,-0.04025340396698962
4926,2019-05-03,135.0,137.64999389648438,134.05000305175778,134.5,1245554.0,0.006336236617137114,-4.142866485013456,0.45454923774777223,87.05284172437446,82.75818072206083,-9.287661004098823,-18.088805603729952,-24.001225543011316,-37.482392110340726,39.042601331542954,3.599990844726591,9.407070163141796,15.35500068664551,-4.504023800225838,35.21402517351686,5.425488443209844,25.284512930081178,-12.596285468157049,72.25133734269846,-6.69919605984731,9.929512243435674,5,-10.22500228881836,-13.400001525878906,-27.375,-38.19499969482422,9.399993896484375,4,-0.03703703703703709,4.454590852973408,134.14999389648438,-1.4931565261740771,133.64999389648438,1.1395286118819632,130.69999694824222,-0.03703703703703709
4927,2019-05-06,132.5,133.60000610351562,130.19999694824222,133.60000610351562,892466.0,-0.01851851851851849,5.181800527118828,-2.20001220703125,79.67744372763624,84.10946099212538,-4.580821910168311,-14.513598445280508,-21.225628497355245,-34.65702034189229,41.690753860904145,4.800003051757784,10.000268341777343,11.700000762939453,-8.336385196353348,31.736386722232254,1.681807783293067,21.718193742585854,-7.656880769814421,40.46245629632766,-37.90196770560938,10.018192979646397,5,-7.725002288818359,-10.800003051757812,-24.875,-35.69499969482422,12.5,0,-0.012075517762382026,-4.142866485013456,135.0,4.454590852973408,134.14999389648438,-1.4931565261740771,133.64999389648438,-0.012075517762382026
4928,2019-05-07,133.80000305175778,135.89999389648438,132.39999389648438,132.5,810333.0,0.009811343786851223,-3.6666191953613754,-1.1818143986683054,80.74536383702836,84.83683648767177,-3.5411364866753843,-14.472441945808896,-22.25826031853188,-35.56266852081487,44.5702536189232,3.5,10.632714944506674,11.677503585815401,-8.11104739713275,31.46605456876354,1.7832280943413252,21.571779077289477,-6.9077838749643945,49.67328213822641,-28.555259475192656,9.89427549147407,5,-2.2750053405761435,-11.82500457763669,-26.175003051757784,-36.995002746582,14.699996948242216,1,0.010837047198581251,5.181800527118828,132.5,-4.142866485013456,135.0,4.454590852973408,134.14999389648438,0.010837047198581251
4929,2019-05-08,135.14999389648438,136.25,133.5,133.80000305175778,658102.0,0.010089617443464372,-1.820517234633593,1.038452058171107,80.28618622384921,84.21664626302604,-3.5125541759313705,-14.31987219672466,-23.27454716680795,-36.51060228602297,47.6698126990431,2.75,11.79269125396766,11.60749473571778,-7.60385580813292,30.818845279568478,2.0018194637924296,21.21317000764313,-6.53653076454043,66.44293927409085,-10.097347677241132,9.605675271925346,5,-2.4499969482421875,-13.174995422363281,-27.162492752075195,-38.344993591308594,13.550003051757812,2,0.02219755927105549,-3.6666191953613754,133.80000305175778,5.181800527118828,132.5,-4.142866485013456,135.0,0.02219755927105549
4930,2019-05-09,131.39999389648438,134.60000610351562,129.69999694824222,134.60000610351562,1216991.0,-0.02774694908881936,2.062494039558242,-2.3703954878889104,70.82112480176977,83.2424789571848,0.5193760408383241,-9.18192879091852,-19.203359803653626,-32.38042100346112,50.0180323488612,5.449996948242159,12.808303530863625,6.677495193481448,-11.323539937865831,24.678530324828728,-2.3230223721921845,15.67801275915508,6.25,21.38361762035706,-50.635868881976194,9.00051756567364,5,1.475006103515625,-9.424995422363281,-23.587493896484375,-34.39499282836914,18.70001220703125,3,0.05251148763910263,-1.820517234633593,135.14999389648438,-3.6666191953613754,133.80000305175778,5.181800527118828,132.5,0.05251148763910263
4931,2019-05-10,132.25,134.60000610351562,131.14999389648438,131.69999694824222,710219.0,0.006468844315055788,-3.1818097748185137,-0.17187529802207813,75.52871615664556,82.09039539812204,0.35755443307974133,-8.710387392386878,-19.739857652002357,-32.88359666780248,52.15290027507402,3.45001220703125,13.003653210579742,6.405001449584958,-10.440796362932588,23.25079926210249,-2.0178974566738077,14.827900355843724,5.240993957519521,38.93132616287034,-34.523391990485116,8.422898906258766,5,1.0749969482421875,-10.275001525878906,-24.612499237060547,-35.244998931884766,14.600006103515625,4,0.08052925441576098,2.062494039558242,131.39999389648438,-1.820517234633593,135.14999389648438,-3.6666191953613754,133.80000305175778,0.08052925441576098
4932,2019-05-13,132.25,134.39999389648438,131.30000305175778,132.25,854645.0,0.0,-2.263158740101765,0.0,74.64790144965738,80.61175620404353,0.8375503441276066,-7.6038231999261825,-19.39893108380778,-32.56262463268419,53.1729555812469,3.099990844726591,12.218128914488375,5.455001449584955,-10.52063360936964,21.43063650853955,-2.532816079892342,13.442818979062253,5.085174017333969,38.93132616287034,-33.04167910233266,7.987817529477296,5,1.4249954223632812,-10.125003814697266,-24.612499237060547,-35.244998931884766,14.75,0,0.09187140942521266,-3.1818097748185137,132.25,2.062494039558242,131.39999389648438,-1.820517234633593,135.14999389648438,0.09187140942521266
4933,2019-05-14,132.44999694824222,134.14999389648438,131.19999694824222,133.39999389648438,818049.0,0.0015122642589202595,1.4081637737211952,-100.0,67.13996809579433,78.22288755583241,1.019061590176534,-6.702223789791617,-19.25509580038363,-32.400503632846466,53.547303485758476,2.949996948242159,11.862941344230478,4.737498474121125,-10.245152591572548,19.720149539814813,-2.7538270587257045,12.228824006967969,4.732473527709914,41.98471326302664,-29.971938091360506,7.491325532846843,5,1.2249984741210653,-10.250000000000028,-24.812496185302763,-35.31499481201175,11.749999999999972,1,0.09475276210585326,-2.263158740101765,132.25,-3.1818097748185137,132.25,2.062494039558242,131.39999389648438,0.09475276210585326
4934,2019-05-15,133.35000610351562,134.19999694824222,132.39999389648438,133.0,590599.0,0.006795086266593975,-1.322557145951091,-0.368428660916505,58.67349679448495,74.95256031236002,0.08048833109552334,-6.406726964566886,-19.811456418176675,-32.91830796058113,54.02525897357522,1.800003051757841,11.182415282644357,4.670007324218744,-9.028297969356629,18.368312617794118,-2.179145322568928,11.519159971006431,3.6828149018822955,74.48984358213401,4.898863589003142,6.849152646787684,5,0.32498931884765625,-11.150009155273438,-25.712505340576172,-36.035003662109375,9.149993896484375,2,0.11361074767948565,1.4081637737211952,132.44999694824222,-2.263158740101765,132.25,-3.1818097748185137,132.25,0.11361074767948565
4935,2019-05-16,133.80000305175778,133.80000305175778,131.0,133.0,876572.0,0.0033745551379491534,5.999980926586858,2.2856831458713986,65.6593349011322,72.57550399866645,-0.4742480243948535,-5.75790451812,-19.899042804883464,-32.955971840196,54.05317260079945,2.800003051757784,10.336016776116011,4.2350040435790675,-8.27688904024825,16.7468971274064,-2.020942498334591,10.490950585492726,3.086161472497025,77.77773068282886,9.458216406249903,6.255946541913663,5,-0.8250045776366903,-11.600006103515597,-25.962501525878878,-36.485000610351534,12.500000000000028,3,0.11136019100627848,-1.322557145951091,133.35000610351562,1.4081637737211952,132.44999694824222,-2.263158740101765,132.25,0.11136019100627848
4936,2019-05-17,132.75,133.10000610351562,130.14999389648438,132.5,883380.0,-0.007847556261651345,5.210472213299068,0.31249880791166307,58.522724317126105,70.22497961972087,0.24923841965900806,-3.6714393397442677,-18.501029672801934,-31.49523593838873,53.68661538500953,3.650009155273409,9.091856643783046,2.4075008392333928,-8.725771259353081,13.540772937819867,-3.159135210059844,7.97413688852663,3.9924411727345444,61.17661420036765,-4.060508538810581,5.566636049293235,5,0.22499847412109375,-9.775001525878906,-24.862499237060547,-35.43499755859375,13.699996948242188,4,0.13069684447092755,5.999980926586858,133.80000305175778,-1.322557145951091,133.35000610351562,1.4081637737211952,132.44999694824222,0.13069684447092755
4937,2019-05-20,132.0,133.75,131.80000305175778,133.0,685773.0,-0.005649717514124242,-1.7857220708446142,-4.0,53.73563898776396,67.22389908091372,1.0290726987788616,-1.697118244228193,-17.328800378641006,-30.31840802263885,54.12643651827322,1.949996948242216,7.828731818596154,0.8250007629394531,-7.794101716320512,9.444103242199404,-3.484550476690515,5.134552002569436,4.601592288244689,45.67912862961075,-14.999672555584901,4.309551239629978,5,0.9749984741210938,-8.400001525878906,-23.974998474121094,-34.21500015258789,16.149993896484375,0,0.11250004623875465,5.210472213299068,132.75,5.999980926586858,133.80000305175778,-1.322557145951091,133.35000610351562,0.11250004623875465
4938,2019-05-21,132.80000305175778,133.0,131.75,132.0,704132.0,0.006060629179983179,1.083338631537454,-0.8000030517577841,47.2131475598468,63.54911700713567,0.08079911979689314,-1.2789246374977097,-17.66600588515516,-30.63916727461016,54.765496665345424,1.25,6.621087380659446,0.8100036621093523,-4.358177035167785,5.978184359386489,-1.7740866865292162,3.3940940107479207,3.663557329686853,65.43227551700767,8.132703467206575,2.5840903486385653,5,-0.6500015258788778,-8.025005340576143,-23.275001525878878,-33.28500366210935,16.699996948242216,1,0.10692768540606035,-1.7857220708446142,132.0,5.210472213299068,132.75,5.999980926586858,133.80000305175778,0.10692768540606035
4939,2019-05-22,133.94999694824222,134.85000610351562,131.75,132.80000305175778,687957.0,0.008659592395011018,1.1016903564852172,1.4374868870282935,49.37107914124745,61.16577860041096,-1.4050737110912337,-1.734181653134243,-18.24647877833999,-31.261959755596394,53.4559340462716,3.100006103515625,5.7907547665612356,1.462497711181669,-2.148139027771407,5.073134450134745,-0.34282065829486896,3.267816080658207,2.3782921645383794,80.85091877150894,27.04330201400232,1.8053183694765422,5,-1.449996948242216,-9.174999237060575,-22.92499542236331,-32.85499572753909,12.999999999999972,2,0.07652109170230537,1.083338631537454,132.80000305175778,-1.7857220708446142,132.0,5.210472213299068,132.75,0.07652109170230537
4940,2019-05-23,132.19999694824222,133.39999389648438,131.19999694824222,133.25,910663.0,-0.013064576632100922,2.2592768415222304,-0.9130509778944714,41.666659097824336,57.403327816097494,0.5256147028604516,0.20345686308368727,-15.975848039958507,-28.957328543191835,51.99404935877139,2.75,4.694747642775269,-0.4000022888183423,-3.812515750169439,3.0125111725327542,-2.1062590194938764,1.3062544418571918,3.9957263212476164,43.61697292383672,-7.533046332761984,1.706256730675543,5,0.3000030517577841,-7.424999237060575,-21.17499542236331,-24.574996948242216,12.800003051757784,3,0.07791227904332221,1.1016903564852172,133.94999694824222,1.083338631537454,132.80000305175778,-1.7857220708446142,132.0,0.07791227904332221
4941,2019-05-24,133.75,134.94999694824222,132.19999694824222,132.19999694824222,738365.0,0.011724682961714583,-2.5483801104538566,-1.476189092177363,53.943216147162076,55.10280722693136,-0.8819876454610664,-0.9502811677111538,-16.978086898889586,-29.95721711636169,50.566903447748935,2.75,3.525027037727284,0.8675010681152457,-1.8388801082054442,3.5738822444359357,-0.48568952004509924,2.2206916562755907,2.3158087430648777,68.00008138020758,14.857944396414908,1.3531905881603397,5,-1.2000045776367188,-8.97500228881836,-22.462499618530273,-25.69499969482422,13.649993896484375,4,0.09383179851781542,2.2592768415222304,132.19999694824222,1.1016903564852172,133.94999694824222,1.083338631537454,132.80000305175778,0.09383179851781542
4942,2019-05-27,134.0,134.60000610351562,133.75,133.85000610351562,382847.0,0.0018691588785046953,-3.8570930333943676,0.09677006526811294,50.675665226361104,53.27344024143876,-0.9584342664495011,-0.9123322487340602,-16.69513790539419,-29.62770999655669,49.01488339255147,0.850006103515625,2.9055251214711575,0.9050010681152401,-1.403997560536851,3.213999696767331,-0.24949824621080552,2.0595003824412856,1.9384925071684336,74.66674804687425,20.214790605077688,1.154499314326047,5,-1.4500045776367188,-9.22500228881836,-22.325000762939453,-25.720001220703125,12.5,0,0.09291042498688196,-2.5483801104538566,133.75,2.2592768415222304,132.19999694824222,1.1016903564852172,133.94999694824222,0.09291042498688196
4943,2019-05-28,133.75,134.69999694824222,131.64999389648438,134.0,1032655.0,-0.001865671641791078,2.6969870715962596,-1.666734486266531,44.890537777163935,51.742000350625325,-0.563940514603388,-0.44492960736826603,-15.899270188606465,-28.774932103453736,46.994128700203504,3.050003051757841,2.028763042413857,0.5025009155273494,-1.5263629426117404,2.5313647736664393,-0.5119310135422097,1.5169328445969086,2.0637225959899013,68.00008138020758,14.442586913704588,1.014431929069551,5,-1.2000045776367188,-8.97500228881836,-22.025001525878906,-25.420001983642578,13.949996948242188,1,0.10766350576810746,-3.8570930333943676,134.0,-2.5483801104538566,133.75,2.2592768415222304,132.19999694824222,0.10766350576810746
4944,2019-05-29,131.75,133.64999389648438,131.14999389648438,132.25,385923.0,-0.01495327102803734,-1.9411553513086561,2.0,51.46445918820772,50.16479193807816,1.3245178633893318,1.4813804005902966,-13.38634248868351,-26.18628686748758,44.501790832360214,2.600006103515625,1.1441867971674924,-1.4024993896484261,-3.5276556429534196,0.7226568636565673,-2.465077516300937,-0.3399212629959152,3.941448083034942,15.789621622489713,-40.109381640011605,1.0625781266525012,5,0.7999954223632812,-6.975002288818359,-20.025001525878906,-23.420001983642578,18.649993896484375,2,0.13472485768500952,2.6969870715962596,133.75,-3.8570930333943676,134.0,-2.5483801104538566,133.75,0.13472485768500952
4945,2019-05-31,128.75,131.85000610351562,127.25,131.55000305175778,1895150.0,-0.022770398481973486,1.7058786570506634,5.600006103515568,37.58865785480993,47.838784553376364,3.948018217776564,4.2752794572138555,-9.881580632285988,-22.635935257198668,41.378272272043354,4.600006103515625,0.5932439763892887,-4.132499694824219,-6.975084956616428,-1.2899144330320098,-5.553792325720309,-2.7112070639281285,6.8216190603390885,19.480527201279287,-36.97170210354152,1.4212926308961025,5,2.3499984741210938,2.7749977111816406,-9.762500762939453,-13.545001983642564,21.399993896484375,4,0.14135919959799748,-1.9411553513086561,131.75,2.6969870715962596,133.75,-3.8570930333943676,134.0,0.14135919959799748
4946,2019-06-03,130.0,130.0,126.6999969482422,128.0,1086661.0,0.009708737864077666,2.3000030517577983,-0.714284935776924,42.6710126861621,46.60938163097616,2.533312714425648,2.7736944891635176,-10.629289000347455,-23.346039702160553,37.745150812536835,3.3000030517577983,0.29199178955400384,-2.6324996948242188,-5.568891288471292,0.3038918988228545,-4.10069549164777,-1.164303898000668,5.238754297925539,41.25003814697241,-16.698928642419098,1.4681957968235375,6,0.8249969482422159,2.1749954223632812,-10.700000762939453,-14.365001678466783,19.399993896484375,0,0.11538461538461542,1.7058786570506634,128.75,-1.9411553513086561,131.75,2.6969870715962596,133.75,0.11538461538461542
4947,2019-06-04,130.89999389648438,132.39999389648438,127.1500015258789,129.5,929501.0,0.006923029972956796,1.3863634787312993,0.6999969482421875,45.171330974955524,46.382513121543795,1.6325542184047777,1.842133248955605,-11.020684057945473,-23.73534136850253,35.72746290151019,5.249992370605469,-0.19065266917590407,-1.6525054931640568,-4.689553861286072,1.3845428749579582,-3.17102967722505,-0.1339813091030635,3.826434960460176,52.499961853027074,-7.159864747499228,1.518524184061004,6,-0.07499694824215908,1.2750015258789062,-11.01249504089354,-14.49999618530272,15.5,1,0.12605042604546024,2.3000030517577983,130.0,1.7058786570506634,128.75,-1.9411553513086561,131.75,0.12605042604546024
4948,2019-06-05,135.25,136.25,130.80000305175778,131.0,1119799.0,0.03323152258475748,-1.3440877857334892,3.0357275204359673,54.87177922175482,46.99370201937795,-2.6075879165321965,-2.5230299727836325,-14.83168359196199,-27.532998564831843,33.66886116611266,5.449996948242216,-0.33930328124188236,2.6250007629394645,-0.6008004138344063,5.850801939713335,1.012100174552529,4.2379013513264,-8.550003051757798,89.52879915765118,30.433522134657437,1.612900588386934,6,-3.7750015258789062,-3.0750045776367188,-15.362501144409165,-17.775001525878892,1.350006103515625,2,0.08317929759704246,1.3863634787312993,130.89999389648438,2.3000030517577983,130.0,1.7058786570506634,128.75,0.08317929759704246
4949,2019-06-07,138.14999389648438,138.80000305175778,134.35000610351562,134.60000610351562,969810.0,0.021441729364024997,-1.1975359807098043,0.8352912454044118,59.908864349694035,49.020613714030134,-5.419027802300775,-5.467045920304884,-17.046310333973537,-29.850827680283643,31.641388854647712,4.449996948242159,-0.24666041336129751,5.374994659423834,1.4513152420535675,9.2986740767941,3.413154950738715,7.336834368108953,-11.258996887207019,94.62802621988304,36.33051117119825,1.9618397086851311,6,-5.399993896484375,-5.399993896484375,-18.26249504089354,-20.674995422363267,-2.54998779296875,4,0.06912778482577142,-1.3440877857334892,135.25,1.3863634787312993,130.89999389648438,2.3000030517577983,130.0,0.06912778482577142
4950,2019-06-11,138.30000305175778,139.35000610351562,137.44999694824222,138.0,776650.0,0.0010858426485766959,-1.7142810432584537,0.08450819249350161,63.18290319985091,50.047245608773345,-5.154841394542245,-5.3478036873787005,-16.517644875635796,-29.40326735365747,30.907182980290393,1.900009155273409,-0.05588167927004406,5.180003356933554,0.6058883845547882,9.75411832931232,2.892945870744171,7.467060843122937,-10.932645800781216,91.69958662583161,32.37140895877387,2.2870574861893775,6,-5.275001525878878,-5.275001525878878,-16.862501144409165,-19.275001525878892,-1.8500061035155682,1,0.08749089354826878,-1.1975359807098043,138.14999389648438,-1.3440877857334892,135.25,1.3863634787312993,130.89999389648438,0.08749089354826878
4951,2019-06-12,142.89999389648438,143.89999389648438,137.25,138.14999389648438,973457.0,0.03326095982084021,-1.030536271723431,15.833172269977595,71.88754330984665,52.40412095138284,-9.298218312844227,-9.601276830356426,-20.368292267979385,-33.37606673174146,30.405937636242985,6.649993896484375,0.1431309306689741,9.247494506835949,2.9462452476841747,15.548743765987723,6.096869877260076,12.398119136411822,-14.813677714355464,94.02984802694658,31.612987712207115,3.1506246295758857,6,-7.599998474121094,-7.599998474121094,-21.462491989135756,-23.874992370605483,-3.949996948242159,2,0.05073478173310386,-1.7142810432584537,138.30000305175778,-1.1975359807098043,138.14999389648438,-1.3440877857334892,135.25,0.05073478173310386
4952,2019-06-13,144.39999389648438,144.5,142.35000610351562,142.89999389648438,1824277.0,0.010496851393055895,1.5293864215703874,0.3157894736842105,72.6562402211095,55.48919900071013,-10.245233922600505,-10.692572296581034,-21.11508302401515,-34.25550079863933,29.909725631886243,2.149993896484375,0.7128266542757729,10.139994812011707,2.2624746087526546,18.01751501527076,6.201234710382181,14.078754913641234,-15.048583497207034,99.27002827888617,35.6964748843542,3.938760101629524,6,-8.799995422363281,-8.799995422363281,-21.212495803833008,-23.824996948242188,-3.4499969482421875,3,0.03462604024474092,-1.030536271723431,142.89999389648438,-1.7142810432584537,138.30000305175778,-1.1975359807098043,138.14999389648438,0.03462604024474092
4953,2019-06-14,145.0,145.5500030517578,141.75,144.4499969482422,1187101.0,0.004155167097484425,3.6060387478614695,0.366668701171875,72.05589162789023,57.77713593845263,-10.148868522552078,-10.861005294506612,-20.999018322107858,-34.23473211978251,29.480269992027598,3.8000030517578125,0.980115364675413,10.112500762939447,0.9478182694815871,19.277183256397308,5.530159516210517,14.694842009668378,-14.133730640650384,95.08925712837686,32.30901351177195,4.582341246728934,6,-8.875,-8.875,-21.762502670288086,-24.425003051757812,-7.5,4,0.00965513032058185,1.5293864215703874,144.39999389648438,-1.030536271723431,142.89999389648438,-1.7142810432584537,138.30000305175778,0.00965513032058185
4954,2019-06-18,148.5,149.10000610351562,144.75,146.89999389648438,1191816.0,0.024137931034482696,2.107126897799479,2.909085864891108,80.41044999188662,62.53511284257227,-12.3184286454821,-13.879415639982398,-23.70655868418237,-37.098160445960815,29.192245175037595,4.350006103515625,1.4269056995271967,12.855001068115229,1.8965210461592221,23.813481090071235,7.375761057137225,18.334241079093232,-15.871682597561403,94.93665996224578,28.50417706107541,5.4792400109780015,6,-10.599998474121094,-10.599998474121094,-21.750001907348633,-27.925003051757812,-11.300003051757784,1,-0.08013463903356477,3.6060387478614695,145.0,1.5293864215703874,144.39999389648438,-1.030536271723431,142.89999389648438,-0.08013463903356477
4955,2019-06-19,148.6999969482422,149.8000030517578,147.5500030517578,148.39999389648438,860962.0,0.0013467807962437295,-1.2500171662686637,0.18750119208834806,79.37131383285838,66.61292408109408,-10.49452779881068,-13.603359055403388,-23.14056635016435,-36.61021019313438,29.470444211411824,2.25,2.060352310166735,12.309998321533214,-0.05589554969506594,24.675892192761495,6.12705138591906,18.49294525714737,-13.765643127652794,91.23501325872942,23.968062894876198,6.18294693561414,6,-10.224994659423828,-10.449996948242188,-21.362499237060547,-28.125,-11.649993896484403,2,-0.08809677951295625,2.107126897799479,148.5,3.6060387478614695,145.0,1.5293864215703874,144.39999389648438,-0.08809677951295625
4956,2019-06-20,150.10000610351562,151.4499969482422,149.14999389648438,149.6999969482422,1641643.0,0.00941499115000477,-2.0666395402065003,1.3333502873709373,80.26316242346228,70.51201646426149,-9.771040156500817,-14.373858708164562,-23.644199197080724,-37.312256469258614,30.161465523829534,2.75,2.854427099552481,12.84250717163087,-0.8150444528721152,26.500058796133857,6.013731359379392,19.67128298388235,-12.787148405939291,86.08256423244333,18.93571869632855,6.82877581225149,6,-8.975006103515625,-11.025009155273438,-22.675006866455078,-29.525009155273438,-11.20001220703125,3,-0.09093943104745617,-1.2500171662686637,148.6999969482422,2.107126897799479,148.5,3.6060387478614695,145.0,-0.09093943104745617
4957,2019-06-24,146.85000610351562,150.5500030517578,146.0,149.85000610351562,898046.0,-0.021652230964991803,1.0681860742549192,-7.499828342551974,72.12838412550146,72.42941700912222,-4.493094852199107,-10.492233106042676,-19.60737311244793,-33.41027601307995,30.34962082117314,4.5500030517578125,4.153128989372021,8.85000686645509,-5.2127110526320735,22.912724785542252,1.818647906911508,15.881365825998671,-6.992463340819427,52.5773990520671,-13.86412750152946,7.03135895954358,6,-3.9500045776367188,-7.7750091552734375,-19.200008392333984,-26.275009155273438,-7.75,0,-0.05379645098349284,-2.0666395402065003,150.10000610351562,-1.2500171662686637,148.6999969482422,2.107126897799479,148.5,-0.05379645098349284
4958,2019-06-25,147.0,147.35000610351562,145.35000610351562,145.35000610351562,673596.0,0.0010214088542743749,-1.424251391791666,-0.5499979654947916,77.47747747747748,74.38148513443149,-3.1302509133898297,-10.038533912369331,-18.886487496094816,-32.88099898152714,30.49005453552177,2.0,5.423928138665417,8.290000915527344,-6.097407506827778,22.67740933788245,1.0962967043497827,15.483705126704905,-5.055815483905519,33.5821048484255,-37.64448647132983,7.193704211177557,6,-2.6500015258789062,-7.9250030517578125,-19.100004196166992,-26.425003051757812,-4.850006103515625,1,-0.041156483345291206,1.0681860742549192,146.85000610351562,-2.0666395402065003,150.10000610351562,-1.2500171662686637,148.6999969482422,-0.041156483345291206
4959,2019-06-26,144.1999969482422,146.64999389648438,142.14999389648438,146.35000610351562,1548312.0,-0.01904763980787627,2.2727454320480738,-1.3030406717591136,78.03991876011136,76.03226464112711,0.6908452537099379,-6.778806663191631,-15.210842859132129,-29.425161837281138,29.88582671046065,4.850006103515625,6.651910121163269,4.977497863769543,-9.426211866622708,19.381207594161793,-2.2243570014265686,12.179352728965654,7.25,22.043036333954074,-53.42697310604913,7.201854865196123,6,0.15000152587890625,-5.125,-16.262500762939453,-23.625,1.8000030517578125,2,-0.046463225312321055,-1.424251391791666,147.0,1.0681860742549192,146.85000610351562,-2.0666395402065003,150.10000610351562,-0.046463225312321055
4960,2019-06-27,142.5,143.5,139.75,143.0,1396689.0,-0.011789160778223673,4.0,0.23255714924451573,72.32142857142857,76.08047411463622,3.4076116474354308,-4.498220501533524,-12.670754521676429,-27.086609085654047,29.24127447621143,4.4499969482421875,7.408116526294464,2.762500762939453,-11.31689462885086,16.841896154729767,-4.27719693295569,9.802198458834596,8.763996887207043,23.504279634988805,-53.968865491066396,7.039697695895153,6,3.0999984741210938,-3.4250030517578125,-14.562503814697266,-21.925003051757812,-0.149993896484375,3,-0.03719300387198443,2.2727454320480738,144.1999969482422,-1.424251391791666,147.0,1.0681860742549192,146.85000610351562,-0.03719300387198443
4961,2019-06-28,146.3000030517578,146.6999969482422,142.5,142.5,1553891.0,0.026666688082511047,-1.2105229343430897,-7.600006103515625,74.9191012822811,76.33190312143304,0.15714469516200325,-7.70483179101916,-15.633664794373715,-30.24342748010956,28.449056040079423,4.1999969482421875,7.964839602428583,5.935003662109381,-8.139465270314588,20.009472594533335,-1.1022308041025894,12.97223812832135,4.503433959960944,60.64815926780439,-19.15841023546315,7.037234466211977,6,-0.7000045776367188,-7.225006103515625,-18.712505340576172,-25.725006103515625,-9.449996948242188,4,-0.06322624611790051,4.0,142.5,2.2727454320480738,144.1999969482422,-1.424251391791666,147.0,-0.06322624611790051
4962,2019-07-01,146.4499969482422,148.5500030517578,144.60000610351562,146.75,982615.0,0.0010252487584112568,1.025634705447375,-0.07894810811244915,70.9737794538953,76.21166843543362,0.3671323750974125,-7.245774156866844,-15.038784659289774,-29.945936925666857,27.72653212366959,3.9499969482421875,8.512017045944901,5.462497711181641,-8.527683556773809,19.45267897913709,-1.5325929227960842,12.457588345159365,3.9113025830078243,76.13630255393893,-2.3396569739008015,6.995090633977724,7,-0.8499984741210938,-7.375,-18.474998474121094,-25.875,-7.749999999999972,0,-0.051553453117695214,-1.2105229343430897,146.3000030517578,4.0,142.5,2.2727454320480738,144.1999969482422,-0.051553453117695214
4963,2019-07-02,148.14999389648438,148.64999389648438,145.75,146.0500030517578,908437.0,0.011608036761127316,-1.1481460550334281,-6.999898275774376,69.6078431372549,75.01137878491899,-0.9376523225379572,-8.233796690430012,-15.986197957708214,-31.228729138284493,27.879839542031082,2.899993896484375,8.474648699780033,6.442494964599604,-7.461283468485817,20.346273397685025,-0.5093942519430925,13.3943841811423,1.7868536535156352,94.38201861916437,17.207724502941346,6.951889216542708,7,-2.5499954223632812,-9.074996948242188,-19.86249542236328,-27.574996948242188,-7.3499908447265625,1,-0.061086656536025075,1.025634705447375,146.4499969482422,-1.2105229343430897,146.3000030517578,4.0,142.5,-0.061086656536025075
4964,2019-07-03,149.5,151.10000610351562,147.5500030517578,148.14999389648438,1033698.0,0.009112427668805045,-1.7843294478087077,0.6428628519527702,70.97377945389533,74.07831940947864,-2.3813113350637423,-8.628207762360375,-16.549192835049723,-32.17020196191308,28.392095223608628,3.5500030517578125,8.33585384622134,6.90500106811524,-6.582339372934285,20.392341509164766,0.16133084759047733,13.648671288640003,-9.75,85.90303750568003,10.12962070981591,6.743670220524761,7,-3.9000015258789062,-10.425003051757812,-21.037500381469727,-28.925003051757812,-10.899993896484375,2,-0.049163920424853624,-1.1481460550334281,148.14999389648438,1.025634705447375,146.4499969482422,-1.2105229343430897,146.3000030517578,-0.049163920424853624
4965,2019-07-04,146.9499969482422,149.0,144.3000030517578,149.0,973212.0,-0.017056876600386683,3.585356050286939,-1.5185139136921582,58.21501328102222,71.62852506031864,-0.11806730278902933,-4.895806321288092,-13.293282933882779,-29.207975926674692,30.023182470723274,5.1999969482421875,8.136504669996498,3.444998168945318,-8.473891665205258,15.363888003095894,-2.514446748129984,9.40444308602062,-6.9729968261718795,51.74411383758273,-20.8227569231925,5.959444917075295,7,-1.524993896484375,-7.875,-18.312498092651367,-26.375,-8.499999999999972,3,-0.006464763307050592,-1.7843294478087077,149.5,-1.1481460550334281,148.14999389648438,1.025634705447375,146.4499969482422,-0.006464763307050592
4966,2019-07-05,145.0,147.8000030517578,143.9499969482422,147.39999389648438,633503.0,-0.013269799174810526,1.4062446356024338,1.1707269871751929,51.19523099126177,69.30261915651424,1.1537432901313878,-1.8597800846870882,-10.680945665107487,-26.85610354394862,31.886515742355037,3.850006103515625,7.2819549725629145,0.7450012207031307,-9.342872972912488,10.83287541431875,-4.298935876104679,5.78893831751094,-4.800539758300772,14.68533856328548,-52.252268159536115,5.043937096807809,7,0.4250030517578125,-5.9250030517578125,-16.36250114440918,-24.425003051757812,-6.100006103515625,4,-0.018275819975754337,3.585356050286939,146.9499969482422,-1.7843294478087077,149.5,-1.1481460550334281,148.14999389648438,-0.018275819975754337
4967,2019-07-08,147.39999389648438,147.89999389648438,145.0,145.0,625689.0,0.016551682044719795,-1.4166677263074907,-1.0,54.460956210101656,66.74522790458357,-1.2963561372368986,-3.1202305242257466,-12.317414974852738,-28.852153388461176,33.17656462417934,2.899993896484375,6.508128713752058,2.3199951171874886,-5.644492723242649,10.284482957617627,-1.6622488030275804,6.302239037402558,-6.9825227375488055,48.25164378562602,-14.500171645327669,3.9822439202150717,7,-1.9749908447265625,-8.324996948242188,-18.737497329711914,-26.449996948242188,-13.599990844726591,0,-0.07157386858765924,1.4062446356024338,145.0,3.585356050286939,146.9499969482422,-1.7843294478087077,149.5,-0.07157386858765924
4968,2019-07-09,146.5,148.89999389648438,145.64999389648438,147.14999389648438,1004222.0,-0.006105793309031049,-1.765950262969937,-0.2708314789618911,45.88477159527894,63.17243377515776,-0.5305376515797775,-1.4063026084647845,-10.685685934815126,-27.507034972332093,33.68682299388999,3.25,5.482298446269169,0.8575012207031136,-5.637297809898229,7.352300251304456,-2.3898982945975433,4.104900736003771,-5.868878142172832,35.664332679589315,-22.06553608651918,3.2473995153006645,7,-1.0749969482421875,-7.4250030517578125,-17.83750343322754,-25.300003051757812,-12.899993896484375,1,-0.05324234165022379,-1.4166677263074907,147.39999389648438,1.4062446356024338,145.0,3.585356050286939,146.9499969482422,-0.05324234165022379
4969,2019-07-10,147.6999969482422,149.64999389648438,144.60000610351562,146.9499969482422,1022222.0,0.008191105448752234,1.1720406114024322,-1.1538569885910137,48.02371446147908,60.47268776294114,-1.3207383885516322,-1.9543540463845943,-11.366701284841497,-28.25599896286684,33.596671556080615,5.04998779296875,4.868808717627076,1.5799980163574219,-3.924105907258621,7.084101939973465,-1.1720539454506138,4.332049978165458,-6.8594974055012585,65.7895089076575,11.78980550803579,2.7520519618080272,7,-0.899993896484375,-8.625,-19.037500381469727,-26.5,-12.749999999999972,2,-0.04671627650000765,-1.765950262969937,146.5,-1.4166677263074907,147.39999389648438,1.4062446356024338,145.0,-0.04671627650000765
4970,2019-07-11,150.39999389648438,155.39999389648438,149.1999969482422,149.85000610351562,2953083.0,0.01828027761698836,-5.702677290048003,0.7333170572916666,50.56388734643678,57.766552881180665,-3.109243905838639,-3.9013975794239855,-13.697457690288985,-30.52300480849368,33.767408232659335,7.6999969482421875,4.1514314881306404,3.6749954223632812,-0.76756293063454,8.117553775361102,1.4537162458643706,5.896274598862192,-9.354304222527958,56.33186609043067,6.126446793559275,2.2212791764989066,7,-0.7249984741210938,-9.349998474121094,-21.737497329711914,-29.199996948242188,-13.0,3,-0.07845736882868704,1.1720406114024322,147.6999969482422,-1.765950262969937,146.5,-1.4166677263074907,147.39999389648438,-0.07845736882868704
4971,2019-07-12,150.14999389648438,151.6999969482422,145.75,151.60000610351562,1108288.0,-0.0016622341100097637,6.212144191466144,-2.6364443457995783,56.991506794047524,56.21296703008647,-2.5207774624227,-3.2468651396096675,-13.0138693703326,-29.854635471720684,32.82777700621434,5.9499969482421875,3.6151872482876684,3.06249542236327,-1.2470863388379314,7.372077183564471,0.907704541762655,5.217286302963885,-8.53013205362683,51.388833944627486,1.4221741742034126,2.1547908806006055,7,-0.47499847412109375,-9.099998474121094,-18.837495803833008,-28.949996948242188,-10.099990844726591,4,-0.07792206076483965,-5.702677290048003,150.39999389648438,1.1720406114024322,147.6999969482422,-1.765950262969937,146.5,-0.07792206076483965
4972,2019-07-15,149.39999389648438,151.25,147.39999389648438,149.89999389648438,960488.0,-0.004995005198049185,1.4062446356024338,0.34482468325125226,54.958668827279205,54.58528099564472,-1.46206590787844,-2.21672400523272,-11.883248837063803,-28.69037176740258,31.7453337091952,3.850006103515625,3.3868102243300484,2.06249542236327,-2.1700676997302253,6.295058544456765,-0.0537861386834777,4.1787769834100175,-7.228926771481753,44.44438165100284,-7.281080187103683,2.116281561046743,7,0.27500152587890625,-8.124996185302734,-17.89999771118164,-28.199996948242188,-9.949996948242159,0,-0.07028112736922332,6.212144191466144,150.14999389648438,-5.702677290048003,150.39999389648438,1.1720406114024322,147.6999969482422,-0.07028112736922332
4973,2019-07-16,146.39999389648438,149.6999969482422,144.5,145.3000030517578,1771469.0,-0.020080322105492376,-2.851853944966572,-2.199981689453125,54.508194414652955,52.755771546840016,1.4120871614805992,0.9418256482832703,-8.560266921695074,-25.312499668525305,30.178540843398316,5.1999969482421875,2.624274562889809,-1.0075042724609489,-5.121954337087828,3.1069457921659307,-3.0647293047743744,1.0497207598524767,-3.6997697006224826,17.43114642566166,-36.477180041510245,2.0572250323134393,7,3.2750015258789062,-3.2999954223632812,-14.89999771118164,-25.199996948242188,-9.75,1,-0.08606551482260116,1.4062446356024338,149.39999389648438,6.212144191466144,150.14999389648438,-5.702677290048003,150.39999389648438,-0.08606551482260116
4974,2019-07-17,136.60000610351562,144.10000610351562,131.75,141.5500030517578,4041694.0,-0.06693981011978778,1.4577119111134054,-4.500034679354687,40.92307778984919,50.83444538115412,10.26975016427184,10.334436800718436,1.3603834908405759,-15.210144028006738,28.305972974446004,14.649993896484375,1.8373876396900357,-10.212492370605474,-16.51936670855261,-3.9056180326583387,-13.365929539579042,-7.059055201631907,18.79998779296875,20.507430677335563,-35.708176213978675,3.153437168973571,7,6.9749908447265625,6.9749908447265625,-4.7750091552734375,-15.400009155273438,-1.650009155273409,2,-0.021961931668777468,-2.851853944966572,146.39999389648438,1.4062446356024338,149.39999389648438,6.212144191466144,150.14999389648438,-0.021961931668777468
4975,2019-07-18,135.60000610351562,138.14999389648438,134.80000305175778,136.55000305175778,1719960.0,-0.007320643889592526,-1.62744065534921,0.1919186937235418,31.98651676387948,48.700143800333855,10.60574924285109,10.859468557275562,2.4557948643164877,-13.924093485614947,26.241994617604984,3.349990844726591,0.9126242538328313,-10.557492828369135,-18.537942627842597,-2.577043028895673,-14.547717728105852,-6.567267928632418,19.32698791503907,19.29827916016224,-34.854784384255154,3.9902248997367296,7,7.9749908447265625,7.9749908447265625,-2.850006103515625,-13.825004577636733,-1.850006103515625,3,-0.004793577625484713,1.4577119111134054,136.60000610351562,-2.851853944966572,146.39999389648438,1.4062446356024338,149.39999389648438,-0.004793577625484713
4976,2019-07-19,136.44999694824222,137.30000305175778,134.5,134.69999694824222,1204913.0,0.006268368779258848,-1.6046613958636966,-1.8421111807128838,33.552611765745255,46.37699441762759,9.404366056399937,9.417247282347091,1.6856571070798907,-14.488968949756014,23.874304162634296,2.800003051757784,-0.24898885192277476,-9.025001525878878,-17.873338803240102,-0.17666424851765328,-13.44917016455949,-4.6008328871982656,18.01345718994139,24.102548452524182,-26.143296588503674,4.4241686386806105,7,7.124999999999972,7.124999999999972,-3.4249954223633097,-14.399993896484403,-1.3999938964844318,4,0.006962235027403452,-1.62744065534921,135.60000610351562,1.4577119111134054,136.60000610351562,-2.851853944966572,146.39999389648438,0.006962235027403452
4977,2019-07-22,138.94999694824222,139.60000610351562,135.10000610351562,136.10000610351562,827246.0,0.01832172998104431,1.1686699145142017,1.6285661969866234,35.25639928381433,45.196064160798194,6.235400869218523,6.63524493078836,-0.6231983865789346,-16.702388792197397,22.356211908234176,4.5,-0.7865285047784312,-6.130001068115206,-15.414471253099833,3.1544691168694214,-10.77223616060752,-1.4877659756228923,15.059188107177732,40.11141043089314,-4.363487489275492,4.642235092492321,7,4.624999999999972,4.624999999999972,-3.6500015258789347,-14.625000000000028,-5.949996948242216,0,0.007916560832493591,-1.6046613958636966,136.44999694824222,-1.62744065534921,135.60000610351562,1.4577119111134054,136.60000610351562,0.007916560832493591
4978,2019-07-23,140.9499969482422,141.5,138.25,139.94999694824222,1043969.0,0.014393667102741592,2.0952290991527764,0.3508783201357634,36.57768649640999,43.92428327579052,3.7608329880322344,4.383498530006193,-2.446782115660426,-18.415639772060118,20.837846602531087,3.25,-0.9473469794562561,-3.827500915527338,-13.241901539705566,5.58689970865089,-8.534701227616466,0.8796993965617901,12.61400440606937,74.49386559916972,33.80282139108257,4.7072003120891175,7,2.625,2.625,-5.349998474121094,-15.924995422363281,-5.5999908447265625,1,-0.010642071887030813,1.1686699145142017,138.94999694824222,-1.6046613958636966,136.44999694824222,-1.62744065534921,135.60000610351562,-0.010642071887030813
4979,2019-07-24,137.5,141.5500030517578,137.5,140.10000610351562,935562.0,-0.02447674368882069,-2.1153796495181756,-2.6000061035156987,35.572503577084476,42.25857396808471,6.271296585925427,7.700627290070258,1.0996582605426966,-14.673690202367055,20.318338404639814,4.0500030517578125,-1.519190458291348,-6.942498016357433,-16.90432970883478,3.0193336761199134,-11.923413862596107,-1.96158217011876,15.627721327225316,42.55317306922293,3.125589531808984,4.9809158462386804,7,4.224998474121094,6.0749969482421875,-1.375,-11.849998474121094,-2.050003051757784,2,-0.0061818625710227115,2.0952290991527764,140.9499969482422,1.1686699145142017,138.94999694824222,-1.6046613958636966,136.44999694824222,-0.0061818625710227115
4980,2019-07-25,137.19999694824222,139.39999389648438,136.55000305175778,137.94999694824222,969935.0,-0.0021818403764202188,-1.7804954297792523,0.288460861297933,37.45978617061313,40.08838278770311,5.031037545754231,7.993014774824616,1.6154993372724675,-14.068539710051638,20.52211147515107,2.849990844726591,-1.8101152095916575,-6.977500915527315,-17.426947662298033,3.471945831243403,-12.202224288912674,-1.7527775421419562,15.500169952438597,38.29781247497492,-4.0835431546966845,5.224723373385362,7,4.300003051757784,6.374999999999972,0.7000045776366903,-9.499992370605497,-0.8000030517578409,3,-0.016399417274395423,-2.1153796495181756,137.5,2.0952290991527764,140.9499969482422,1.1686699145142017,138.94999694824222,-0.016399417274395423
4981,2019-07-26,137.05000305175778,138.5,136.35000610351562,137.19999694824222,597178.0,-0.0010932499986936461,-1.7742075211655837,0.19999186197924246,32.06238288136046,37.54435101593436,3.494906453839917,7.8151785444970585,1.95663599935952,-13.623148024656984,20.13935975789554,2.149993896484375,-2.311409338792714,-6.6649948120117415,-17.529470784665932,4.199481160642449,-12.097232798338837,-1.2327568256846462,15.231160510909405,30.23252512969933,-10.935096928097561,5.432237986327095,7,3.6749954223633097,6.524993896484403,1.3124980926513956,-8.999999999999972,0.3499908447265909,4,-0.024078825087742062,-1.7804954297792523,137.19999694824222,-2.1153796495181756,137.5,2.0952290991527764,140.9499969482422,-0.024078825087742062
4982,2019-07-29,138.89999389648438,139.14999389648438,136.35000610351562,136.60000610351562,642125.0,0.013498655990747732,1.0,-15.333875890126437,37.24829362458206,35.626584261482044,-0.0012765179455698217,5.660790610068375,0.3232259252432641,-15.153605988051623,19.35786427531093,2.79998779296875,-3.1323158645745366,-4.437503814697266,-15.425812407020913,6.550804777626382,-9.931658110859104,1.0566504814645725,12.970546394929471,49.038255567260485,6.878133038216582,5.494154296161827,7,-0.9749908447265625,4.6750030517578125,1.2000045776367188,-10.024993896484375,-0.8499908447265909,0,-0.02771771788266464,-1.7742075211655837,137.05000305175778,-1.7804954297792523,137.19999694824222,-2.1153796495181756,137.5,-0.02771771788266464
4983,2019-07-30,139.10000610351562,140.25,138.10000610351562,139.0,579523.0,0.00143997275608454,-1.2631587401018327,0.043481145344054346,35.069446100130634,34.9761807404022,-1.5038330753071136,5.00460122614092,0.34013658862298257,-15.032871672619962,18.422097991240697,2.149993896484375,-4.220046136277233,-3.784992218017578,-14.683857429921943,7.113872993886787,-9.23442482396976,1.6644403879346044,12.368123382069939,52.884646421371706,13.146992541930167,5.449432605952178,7,-1.0750045776367188,4.4749908447265625,1.8874931335449219,-10.225006103515625,-2.100006103515625,1,-0.0438533848731546,1.0,138.89999389648438,-1.7742075211655837,137.05000305175778,-1.7804954297792523,137.19999694824222,-0.0438533848731546
4984,2019-07-31,142.14999389648438,142.89999389648438,138.75,138.94999694824222,1283604.0,0.02192658274003967,-1.305558028050812,31.998016478486136,35.84903882594597,35.40534985840958,-4.116676082043625,1.4500826664190356,-2.4820291537674564,-17.74990311138032,16.802677794923433,4.149993896484375,-5.22972532703551,-0.3675041198730469,-10.813463838671595,10.078455598925501,-5.590483979272335,4.855475739526241,8.923772999389485,88.54959698085077,48.80791847629517,5.222979859399274,7,-3.4499969482421875,1.4250030517578125,-0.4374961853027344,-13.124996185302734,-5.849990844726591,2,-0.04783670830067421,-1.2631587401018327,139.10000610351562,1.0,138.89999389648438,-1.7742075211655837,137.05000305175778,-0.04783670830067421
4985,2019-08-01,146.0,146.0,141.25,142.0500030517578,855513.0,0.0270841102273931,1.4050651492851542,1.234375223517642,43.66412555176299,36.52885139018934,-7.080938306528026,-2.6084822459509382,-6.069285568363625,-21.23799152150957,16.27328590614739,4.75,-5.994419688180841,3.530001831054676,-6.839452320919008,13.89945598302836,-1.654725244932166,8.714728907041518,4.687291557956371,100.0,59.18153926432872,5.184727075986842,8,-5.4499969482421875,-2.4250030517578125,-4.287502288818359,-16.900001525878906,-11.949996948242216,3,-0.07226029487505337,-1.305558028050812,142.14999389648438,-1.2631587401018327,139.10000610351562,1.0,138.89999389648438,-0.07226029487505337
4986,2019-08-02,142.35000610351562,144.64999389648438,141.35000610351562,143.64999389648438,857816.0,-0.02499995819509848,1.0,-0.3291110879331858,40.112208927064216,37.06838579499488,-2.800519783066619,0.87780708155924,-2.159687985998687,-17.24842040152531,15.812600414237785,4.649993896484375,-5.626793010947694,0.012507629394519881,-10.28832389192101,10.31333915071005,-5.137908131263259,5.162923390052299,7.9585396232816095,62.17620512885384,20.91518606446391,5.150415760657769,8,-1.1750030517578125,1.2249908447265625,-0.012508392333984375,-13.250007629394531,-13.850006103515625,4,-0.04179846822559641,1.4050651492851542,146.0,-1.305558028050812,142.14999389648438,-1.2631587401018327,139.10000610351562,-0.04179846822559641
4987,2019-08-06,136.85000610351562,140.44999694824222,136.80000305175778,137.94999694824222,749807.0,-0.038637160268194526,-5.083338631537261,0.846154749049273,37.48362128409135,37.16904521584836,2.6488220065119776,5.846664825211008,3.565536125807,-11.399855179537255,15.206139244937212,5.550003051757841,-4.979310774219016,-4.959992980957026,-15.249767855886063,5.329781893972012,-10.104880418421544,0.18489445650749303,13.087368708745657,0.5435116124402051,-41.92530945046642,5.1448874374645195,8,4.3249969482421875,6.7249908447265625,5.487491607666016,-7.750007629394531,-8.45001220703125,1,0.004018909524583725,1.0,142.35000610351562,1.4050651492851542,146.0,-1.305558028050812,142.14999389648438,0.004018909524583725
4988,2019-08-07,138.69999694824222,140.60000610351562,136.80000305175778,136.80000305175778,872810.0,0.013518383355622499,-3.0000160619347307,-1.7272815547448364,53.476809899024126,39.15841258495277,0.4985302536573215,3.565142221877835,1.9411196461615816,-12.875807415588895,14.354303423915585,3.800003051757841,-4.350569263117421,-2.720001983642561,-12.851365174081565,7.4113612067964425,-7.785683578862063,2.3456796115769407,10.873630367773842,20.65211442105371,-23.578694179343593,5.065681595219499,8,2.4750061035155966,4.874999999999972,3.6375007629394247,-8.824996948242216,-7.149993896484432,2,-0.004686329565868563,-5.083338631537261,136.85000610351562,1.0,142.35000610351562,1.4050651492851542,146.0,-0.004686329565868563
4989,2019-08-08,140.8000030517578,141.9499969482422,140.0,140.0,335746.0,0.015140635542329806,-3.874973774056343,0.4210555903564017,58.30671167932138,41.47473764147591,-1.2115503556038334,0.9715111372820502,0.058667604379422755,-14.544251601239964,13.670982552053152,3.2499999999999716,-3.873432171160175,-0.27499618530274006,-9.96630530849589,9.41631293789041,-5.120650746899315,4.570658376293835,8.417151717937912,43.478275291866076,-3.744964113802972,4.845654561596579,8,0.375,2.774993896484375,1.5374946594238281,-10.300003051757812,-5.000000000000028,3,-0.026988657453089204,-3.0000160619347307,138.69999694824222,-5.083338631537261,136.85000610351562,1.0,142.35000610351562,-0.026988657453089204
4990,2019-08-09,138.60000610351562,141.0,138.44999694824222,140.05000305175778,377312.0,-0.015624977986921418,-1.914263791645294,-1.812489271204832,53.29251234607419,43.83364091533299,1.349876329970698,2.363324740033022,2.511556313000085,-11.94106324413886,12.00685139518878,2.550003051757784,-3.6277139004905905,-1.884993743896473,-10.57055435051268,6.800566862719734,-6.227774047204576,2.4577865594116304,10.26780557078618,22.93000192435936,-26.09350810843985,4.342780303308109,8,2.5749969482421875,4.9749908447265625,3.7374916076660156,-6.925006866455078,-3.850006103515625,4,-0.016594537882199223,-3.874973774056343,140.8000030517578,-3.0000160619347307,138.69999694824222,-5.083338631537261,136.85000610351562,-0.016594537882199223
4991,2019-08-12,138.44999694824222,141.3000030517578,138.0,138.0,545354.0,-0.0010823170899528778,-13.666779695500322,-0.31034337609313606,49.174917159346144,45.158821308084555,1.921416371757772,1.6778827352913765,2.867959313342766,-11.385440103274703,11.257249391651719,3.3000030517578125,-3.055694213476926,-1.4500030517577898,-8.879952472777148,5.979946369261569,-5.164977762267483,2.2649716587519038,10.075458492573546,32.03875440727775,-17.36388509927626,3.714974710509685,8,2.9500045776366903,5.124999999999972,3.800003051757784,-6.774997711181669,-0.39999389648443184,0,-0.031780382762516934,-1.914263791645294,138.60000610351562,-3.874973774056343,140.8000030517578,-3.0000160619347307,138.69999694824222,-0.031780382762516934
4992,2019-08-13,138.89999389648438,139.14999389648438,136.25,137.55000305175778,630530.0,0.0032502488852375055,2.1351440519296276,2.999999999999874,46.434775409081716,46.42163567574579,1.644339263895887,0.422585119620436,2.6257811277301073,-11.437458818726057,10.600836992085911,2.899993896484375,-2.516889527577007,-0.475006103515625,-6.412528767293026,5.462516560261776,-3.4437674354043395,2.4937552283730895,9.289952435515062,46.491145882132486,0.25153917447604357,2.9687613318887047,8,2.225006103515625,4.6750030517578125,3.350006103515625,-7.224994659423828,2.9000091552734375,1,-0.07487396942749325,-13.666779695500322,138.44999694824222,-1.914263791645294,138.60000610351562,-3.874973774056343,140.8000030517578,-0.07487396942749325
4993,2019-08-14,133.80000305175778,139.44999694824222,133.80000305175778,139.44999694824222,641543.0,-0.03671699833570452,1.0,-4.1852090468278,43.9144744272052,47.31779518699681,6.608406899894902,4.775035022446588,7.886672648857228,-5.962710610696902,10.842773498705174,5.649993896484432,-1.898274499639939,-4.944997406005882,-10.39813549495679,0.5081406829450259,-7.67156645048135,-2.218428361530414,14.061144353601662,0.0,-44.77654256786391,2.7265690444754584,8,6.099998474121122,9.774993896484403,8.449996948242216,-2.125003814697237,7.250000000000028,2,-0.04035881189916357,2.1351440519296276,138.89999389648438,-13.666779695500322,138.44999694824222,-1.914263791645294,138.60000610351562,-0.04035881189916357
4994,2019-08-15,133.60000610351562,135.39999389648438,130.64999389648438,133.60000610351562,700961.0,-0.001494745468464509,1.6389067851208843,-0.0,44.05941566338774,47.36171631051067,6.1106438176419715,4.994843982855343,8.313039557078952,-5.395693210094066,10.512468967403008,4.75,-1.5755483577743234,-4.9949943542480355,-10.847018070015224,0.8570293615191531,-7.92100621213163,-2.068982496364441,13.938918353736625,27.699621324461752,-17.15715367502834,2.926011857883601,8,4.04998779296875,9.42498779296875,8.649993896484375,-1.9250068664550781,8.949996948242188,3,-0.01534433351873854,1.0,133.80000305175778,2.1351440519296276,138.89999389648438,-13.666779695500322,138.44999694824222,-0.01534433351873854
4995,2019-08-16,134.94999694824222,136.14999389648438,134.25,134.44999694824222,579789.0,0.010104721430031827,-3.2222372927331095,100.0,46.66665374916085,48.089987957410294,3.384264046304992,3.7878650429694005,7.306486705388608,-6.359103833073533,10.091250367315997,2.54998779296875,-1.1661111224446188,-3.612503051757784,-9.541278486948642,2.3162723834330734,-6.576890769353213,-0.6481153341623553,11.913370286579323,40.375580800591706,-6.069533752860011,2.964387717595434,8,1.3499984741210653,8.074996948242159,7.987503051757784,-3.274997711181669,6.499999999999972,4,0.006298674492312584,1.6389067851208843,133.60000610351562,1.0,133.80000305175778,2.1351440519296276,138.89999389648438,0.006298674492312584
4996,2019-08-19,137.39999389648438,138.39999389648438,135.19999694824222,135.35000610351562,608503.0,0.018154849971443898,-1.7233945847672647,4.0999755859375,47.663549624852166,49.221091106383724,0.17686579367179434,1.4890321131787232,5.195180474838537,-8.417921481942017,9.389332066239291,3.449996948242159,-0.9505816873110575,-1.210005950927723,-7.082473787792878,4.662461885937432,-4.146239869360301,1.7262279675048546,8.81483840480368,76.70451885413445,29.323884463485506,2.9362339184325723,8,-1.0999984741210938,3.7750015258789062,7.962501525878906,-3.7499961853027344,7.0500030517578125,0,-0.019286710438144894,-3.2222372927331095,134.94999694824222,1.6389067851208843,133.60000610351562,1.0,133.80000305175778,-0.019286710438144894
4997,2019-08-20,140.05000305175778,141.5500030517578,136.39999389648438,136.39999389648438,649092.0,0.01928682149192751,-1.8219157466127665,1.7805028731354255,51.374815779234474,48.98753620418488,-2.203175548740205,-1.1324007149836746,2.8926245118493057,-10.664555502571744,8.896716252099544,5.1500091552734375,-1.2506015165132567,1.3850028991699048,-4.521379614329021,7.291385412668831,-1.5681883575795723,4.338194155919382,5.54223571333813,86.2385436687975,37.92018948293415,2.953191256749465,8,-3.750007629394503,0.8999938964844034,5.312492370605497,0.34999465942385655,1.1499938964844034,1,-0.01428061375522327,-1.7233945847672647,137.39999389648438,-3.2222372927331095,134.94999694824222,1.6389067851208843,133.60000610351562,-0.01428061375522327
4998,2019-08-21,139.44999694824222,141.1999969482422,139.30000305175778,140.0,374727.0,-0.004284227707541222,-3.4706220267478156,-0.15068538964160086,45.79439607739681,47.597278915082136,-1.6601794913484866,-0.685688326552679,3.7000402629061,-9.67573686915594,8.785176771923437,1.8999938964844034,-1.1533641102931824,0.8599967956543253,-4.9617038600670185,6.681697451375669,-2.050853532206361,3.7708471235150114,5.5445520221092295,80.73390514080798,35.955259042442876,2.9108503278606777,8,-3.349998474121122,0.7249984741210653,6.024999618530245,1.5999984741210653,4.949996948242159,2,0.016851962387548935,-1.8219157466127665,140.05000305175778,-1.7233945847672647,137.39999389648438,-3.2222372927331095,134.94999694824222,0.016851962387548935
4999,2019-08-22,136.64999389648438,139.75,135.64999389648438,139.0,526866.0,-0.020078903643125035,1.1298699239836076,4.272714662227991,34.943623543657296,45.55851349259137,0.5467320577416501,2.158011692554311,6.585703245314306,-6.448959446031694,8.798571200162126,4.100006103515625,-0.5543458940605035,-1.897505950927723,-7.764942249601148,3.969930347745702,-4.831224100264421,1.0362121984089754,7.7707728709123955,32.87661497492752,-4.7137891222167525,2.9337181493367077,8,-0.5499954223632812,1.6750030517578125,9.737503051757812,4.400001525878906,2.100006103515625,3,0.03219911710063128,-3.4706220267478156,139.44999694824222,-1.8219157466127665,140.05000305175778,-1.7233945847672647,137.39999389648438,0.03219911710063128
5000,2019-08-23,134.94999694824222,138.69999694824222,134.80000305175778,137.60000610351562,442409.0,-0.012440519752455637,-1.6440663939047415,1.1276605415232657,37.285203636731616,44.237434212300876,1.8713152898749001,3.879716548577477,8.348536150036551,-4.3389177834132795,8.698510566415326,3.899993896484432,-0.8544089196822995,-3.485002899169899,-9.544366761238336,2.574360962898538,-6.514684830204118,-0.45532096813568046,8.919938904318059,2.2221317997693513,-30.925775321425334,3.029681931034218,8,1.1500015258788778,3.3749999999999716,8.624999999999972,6.099998474121065,2.800003051757784,4,0.05631720100320159,1.1298699239836076,136.64999389648438,-3.4706220267478156,139.44999694824222,-1.8219157466127665,140.05000305175778,0.05631720100320159
5001,2019-08-26,133.75,134.80000305175778,131.89999389648438,134.0,511537.0,-0.008892159876835337,2.135134689299153,0.09433929671620579,43.74998461814858,43.939124124419415,2.6088548063453914,5.08027788564695,9.450426384771987,-2.730094499072834,8.74236386707251,3.050003051757841,-1.5761649329980685,-4.519999694824207,-10.908920794759098,1.868921405110683,-7.714460244791667,-1.325539144856748,9.591138174317251,19.17102951663681,-17.353375996337387,3.1944605499674457,8,2.3499984741210938,4.5749969482421875,9.824996948242188,7.299995422363281,5.649993896484375,0,0.05757007064106312,-1.6440663939047415,134.94999694824222,1.1298699239836076,136.64999389648438,-3.4706220267478156,139.44999694824222,0.05757007064106312
5002,2019-08-27,135.05000305175778,135.5,132.69999694824222,133.69999694824222,488963.0,0.009719648985105023,1.4888916015624747,-5.400024414062273,42.47423938869184,43.77909800902904,0.7881846693719012,3.664958724864448,8.0170431389935,-3.6239317329101084,8.881591084408765,2.800003051757784,-1.9601211930006173,-3.027497100830118,-9.566728507665545,3.511734306005309,-6.297112804247831,0.24211860258759543,7.78348935144615,33.8710550710843,-4.46854375886511,3.2696157034177125,8,1.0499954223633097,3.2749938964844034,8.524993896484403,5.999992370605497,-0.4000091552734091,1,0.06960380365842611,2.135134689299153,133.75,-1.6440663939047415,134.94999694824222,1.1298699239836076,136.64999389648438,0.06960380365842611
5003,2019-08-28,133.0,135.60000610351562,131.75,135.0,652307.0,-0.015179585378995664,1.4062446356024338,-1.4814747835522923,33.8842891830934,42.64852840010745,3.031575901336936,5.517413614203576,9.887751822074904,-1.205099256138709,9.36102437636914,3.850006103515625,-2.251461304350272,-4.772499847412121,-11.670132328646929,2.1251326338226875,-8.22131608802951,-1.3236836067947308,9.346152462935152,15.625,-21.153125330612475,3.448816240617401,8,3.6500015258789062,5.3249969482421875,10.574996948242188,8.049995422363281,2.050003051757784,2,0.0616541123927985,1.4888916015624747,135.05000305175778,2.135134689299153,133.75,-1.6440663939047415,134.94999694824222,0.0616541123927985
5004,2019-08-29,135.35000610351562,135.39999389648438,133.05000305175778,133.75,437624.0,0.01766921882342576,1.7647248900458103,-0.8000030517578125,43.3264903791322,42.27739913677093,1.068250758677351,2.7740773941428074,7.269229240795028,-3.1584876635893693,10.487428941356452,2.399993896484375,-2.4562224544887385,-2.082494354248041,-8.737707836682773,4.572719128186691,-5.410101095465421,1.245112386969339,6.528300016761506,51.798671716339875,12.7207293237499,3.327606741217367,8,1.2999954223632812,2.9749908447265625,8.224990844726562,5.699989318847656,1.149993896484375,3,0.06686359353428717,1.4062446356024338,133.0,1.4888916015624747,135.05000305175778,2.135134689299153,133.75,0.06686359353428717
5005,2019-08-30,135.44999694824222,137.10000610351562,135.19999694824222,135.60000610351562,496141.0,0.0007387575930370982,-4.846099673701684,-0.09375536439754847,43.82715739291839,41.851133333222734,1.1696442067478756,1.9427893665903468,6.889900106726287,-2.8796068617570825,10.846948374263906,1.900009155273409,-2.1772755819060308,-1.4550033569335596,-6.7930398459167805,3.883033132049661,-4.12402160142517,1.2140148875580508,5.97917668308321,69.15874256313191,27.98456532179401,2.6690182444916157,8,1.2000045776366903,2.8749999999999716,7.200000762939425,5.599998474121065,1.449996948242159,4,0.024363256744987405,1.7647248900458103,135.35000610351562,1.4062446356024338,133.0,1.4888916015624747,135.05000305175778,0.024363256744987405
5006,2019-09-02,136.39999389648438,136.80000305175778,135.30000305175778,135.39999389648438,469661.0,0.007013635803957641,-1.5000381475546234,-6.666259790460016,44.95967493841104,41.13833990646457,0.07026942095788513,0.5525040942695227,5.620711181591247,-3.3926617454145003,11.22589668406158,1.5,-1.8385610327815414,-0.20750579833983807,-4.89087661465598,4.475865017976304,-2.549191206497909,2.134179609818233,4.5980125454474035,86.91567460883356,44.49674127707189,2.341685408158071,9,0.07500457763671875,1.9250030517578125,6.137504577636719,4.650001525878906,-2.29998779296875,0,0.009897405893875444,-4.846099673701684,135.44999694824222,1.7647248900458103,135.35000610351562,1.4062446356024338,133.0,0.009897405893875444
5007,2019-09-03,137.39999389648438,138.19999694824222,135.0,136.14999389648438,820866.0,0.007331378627178697,1.2456070843460973,1.25,58.69563134170492,42.571810491387694,-1.5032482886603304,-0.4260219226955826,4.411331488531914,-3.9901768726258524,11.770524095423088,3.199996948242216,-1.6436175233111783,0.7649948120117074,-3.9308137072982845,5.460803331321699,-1.5829094476432886,3.1128990716667033,3.184092043629505,87.59684604229369,38.167601892529284,2.3479042596550017,9,-1.649993896484375,0.9250030517578125,4.750003814697266,3.6500015258789062,-1.399993896484375,1,0.014556041403515518,-1.5000381475546234,136.39999389648438,-4.846099673701684,135.44999694824222,1.7647248900458103,135.35000610351562,0.014556041403515518
5008,2019-09-04,138.05000305175778,140.0,137.14999389648438,138.60000610351562,696844.0,0.00473078008841199,-1.4255150606125537,-0.44000244140627276,60.520082794225765,45.41363929700641,-2.651571994574681,-1.1881403555904342,3.550343356276045,-4.197102574052138,12.201702155617463,2.850006103515625,-1.6447934351294862,1.447503662109341,-3.1968438765524922,6.091851200771174,-0.8746701072215615,3.7696774314402433,2.1367192066109055,71.94247763323973,18.948127827750582,2.3221737693309157,9,-2.175003051757784,0.2749938964844034,2.699996948242216,2.999992370605497,-7.050003051757784,2,-0.02462882347057016,1.2456070843460973,137.39999389648438,-1.5000381475546234,136.39999389648438,-4.846099673701684,135.44999694824222,-0.02462882347057016
5009,2019-09-05,137.0,138.94999694824222,135.39999389648438,138.10000610351562,628727.0,-0.007605961814894813,1.5357275204359362,1.9999999999998967,54.916069427785004,47.372624384901236,-1.7284660616374765,-0.4610595388418517,4.46308265184382,-2.696043249364891,13.114692760476942,3.550003051757841,-2.0429161714870077,0.5875007629394418,-3.6246195398994985,4.799621065778382,-1.5185593884800141,2.6935609143588977,3.0,40.0,-13.987819093683356,2.1060601514194697,9,-1.125,1.3249969482421875,3.799999237060547,4.049995422363281,-3.949996948242216,3,-0.01423355436673146,-1.4255150606125537,138.05000305175778,1.2456070843460973,137.39999389648438,-1.5000381475546234,136.39999389648438,-0.01423355436673146
5010,2019-09-06,136.30000305175778,138.44999694824222,135.60000610351562,138.0,529599.0,-0.005109466775490623,1.1923083694752459,1.5454431960050197,47.12044603547535,47.74712009793754,-0.9128254951469899,0.06091520917587445,5.069656104383142,-1.5612468188154764,13.73250192708581,2.849990844726591,-2.2231393746337176,0.002503967285122144,-4.081798878993226,4.08680681356347,-2.039647455854066,2.0446553904243103,3.699996948242216,26.00006103515568,-24.0768046256038,2.0421514231391793,9,-0.4250030517577841,2.0249938964844034,4.837493896484403,4.749992370605497,-2.300003051757784,4,0.0014673290078084378,1.5357275204359362,137.0,-1.4255150606125537,138.05000305175778,1.2456070843460973,137.39999389648438,0.0014673290078084378
5011,2019-09-09,134.05000305175778,137.30000305175778,133.69999694824222,136.5,482795.0,-0.016507703225403403,-1.285711517688039,1.4411772625683208,33.9572297237752,46.80078569072458,1.5468757156936306,2.0705345956742462,7.075657023440073,1.0829488960312972,14.442875285685695,3.600006103515568,-1.850486942681414,-2.0274963378906534,-6.097599409510394,2.0426067337290874,-4.062547873700538,0.007555197919231205,5.575996704101584,5.555649745564994,-38.29683720219209,2.0350515358098753,9,1.824996948242216,3.599990844726591,8.012496948242216,6.999992370605497,-0.5,0,0.021260654829125203,1.1923083694752459,136.30000305175778,1.5357275204359362,137.0,-1.4255150606125537,138.05000305175778,0.021260654829125203
5012,2019-09-10,128.5,134.05000305175778,127.3000030517578,133.69999694824222,1155582.0,-0.04140248359125276,1.288132042631456,2.1224503777333377,26.849909705424693,46.01918797098361,6.783398525271707,7.169005833260371,12.307303250013035,6.943790004030973,15.244098536178752,6.749999999999986,-1.6052226260878228,-7.05749969482423,-12.140625306436789,-1.9743740832116714,-9.59906250063051,-4.515936889017951,10.766959521484381,9.448797138555946,-28.50997423353507,2.541562805806283,9,5.150001525878906,6.125,13.875,12.549995422363281,8.0,1,0.04357981403514111,-1.285711517688039,134.05000305175778,1.1923083694752459,136.30000305175778,1.5357275204359362,137.0,0.04357981403514111
5013,2019-09-11,128.39999389648438,130.80000305175778,128.0,128.80000305175778,1150980.0,-0.0007782576149075737,-3.6666836209198057,0.07692488269798435,30.310274002534527,44.57294170691719,6.886458198689439,7.213556798795281,12.026422253109018,7.343636270464685,15.587767310340443,2.800003051757784,-1.5426777071413937,-6.887505340576183,-12.859622628533742,-0.9153880526186242,-9.873563984554977,-3.9014466965973895,10.148948236816409,9.44198644652095,-27.955088734837638,2.986058643978784,9,5.250007629394531,6.225006103515625,13.975006103515625,12.650001525878906,6.850006103515625,2,0.059190081501426794,1.288132042631456,128.5,-1.285711517688039,134.05000305175778,1.1923083694752459,136.30000305175778,0.059190081501426794
5014,2019-09-12,131.55000305175778,133.05000305175778,128.35000610351562,129.30000305175778,840701.0,0.024532782749296267,-1.2650621015244277,-5.62487125691438,42.41073618127405,44.415561572290045,3.509828321247795,4.112965874233936,8.480754921859187,4.51642515473938,15.127879586976958,4.699996948242159,-1.4730327478280572,-3.6349960327148665,-9.796429517906773,2.5264374524770403,-6.715712775310806,-0.5542792901189273,6.324002736650414,38.11661279330392,-3.5757796497065613,3.080716742595948,9,2.099998474121122,3.074996948242216,10.824996948242216,9.499992370605497,25.50000000000003,3,-0.004180942903827867,-3.6666836209198057,128.39999389648438,1.288132042631456,128.5,-1.285711517688039,134.05000305175778,-0.004180942903827867
5015,2019-09-13,135.80000305175778,136.05000305175778,130.44999694824222,131.55000305175778,936685.0,0.03230710681418869,1.357897306743397,1.8888888888888888,54.02750656067263,45.42309841920801,-0.7658381932831446,-0.07387639256884881,3.9585312999003577,0.5836828584540683,14.560406894899117,5.600006103515568,-0.8742997926788121,0.5725036621093409,-5.593828962393729,6.738836286612411,-2.5106626501421943,3.655669974360876,1.4395625724513934,84.99999999999997,38.787495044962974,3.083166312251532,9,-2.150001525878878,-1.3749999999999716,6.574996948242216,5.249992370605497,24.699996948242216,4,-0.020250367733437247,-1.2650621015244277,131.55000305175778,-3.6666836209198057,128.39999389648438,1.288132042631456,128.5,-0.020250367733437247
5016,2019-09-16,134.75,136.19999694824222,133.05000305175778,134.80000305175778,710392.0,-0.007731981061573245,1.2105291336727713,-0.011765423943008018,49.404756498450865,44.39077899217978,0.028496262238604686,0.8088886040356442,4.781360788885934,1.9304949210419409,14.556474128941254,3.149993896484432,-0.7376035179044607,-0.34499969482422443,-6.428100108842074,5.738100719193625,-3.386549901833149,2.6965505121847,1.8931918698621075,83.70788828501357,34.44986517345615,3.04155020700892,9,-1.0999984741210938,-0.3249969482421875,7.625,6.299995422363281,25.100006103515625,0,-0.005565862708719838,1.357897306743397,135.80000305175778,-1.2650621015244277,131.55000305175778,-3.6666836209198057,128.39999389648438,-0.005565862708719838
5017,2019-09-17,138.05000305175778,138.5,133.39999389648438,134.19999694824222,1005356.0,0.024489818565920585,1.1473709909539473,-76.9954226427036,59.5463096556017,44.28258197677711,-3.5420957406560944,-2.7917672995576766,1.2104758575176504,-1.0209572986554178,15.114353776611514,5.100006103515625,-0.5371070142530812,3.055003356933554,-2.7442617897195305,8.854268503586638,0.15537078360699752,5.95463593026011,-10.749999999999986,95.71431477864556,40.4586218116808,2.899632573326546,9,-4.925003051757784,-3.6249999999999716,4.437496185302763,2.999992370605497,20.25000000000003,1,-0.03259688446593412,1.2105291336727713,134.75,1.357897306743397,135.80000305175778,-1.2650621015244277,131.55000305175778,-0.03259688446593412
5018,2019-09-18,141.8000030517578,144.85000610351562,138.05000305175778,138.05000305175778,1426498.0,0.027164070388278727,-2.6266682942707935,0.9740244298770797,61.57987791882336,45.02300514244804,-7.492091370702781,-6.700206856809473,-2.7434017597883553,-4.415424088042101,15.965447975206498,6.800003051757841,-0.3349730738349308,6.687503051757801,0.43097877921735517,12.944027324298247,3.559240915487578,9.815765188028024,-14.276000061035177,81.51513301964962,24.75546372920956,3.128262136270226,9,-5.724998474121094,-5.724998474121094,0.5499954223632812,-0.7500076293945312,14.349990844726562,2,-0.03737660745905114,1.1473709909539473,138.05000305175778,1.2105291336727713,134.75,1.357897306743397,135.80000305175778,-0.03737660745905114
5019,2019-09-19,141.0500030517578,142.0,139.39999389648438,141.3000030517578,994274.0,-0.0052891395194557544,2.15153420755729,-0.06666666666666617,59.82456159136685,46.4345735375471,-6.824893291103649,-5.906496819392032,-2.2488833643725457,-3.430396262884358,16.103043993838646,2.600006103515625,-0.6020253884910005,5.717502593994141,-1.054832878947451,12.489838066935732,2.331334857523359,9.103670330464922,-12.832959936523451,73.611106695955,17.658932328618192,3.38616773647079,9,-4.974998474121094,-4.974998474121094,0.6874961853027344,-7.62939453125e-06,14.149993896484375,3,-0.04112019089875185,-2.6266682942707935,141.8000030517578,1.1473709909539473,138.05000305175778,1.2105291336727713,134.75,-0.04112019089875185
5020,2019-09-20,142.5500030517578,143.6999969482422,140.44999694824222,140.64999389648438,778625.0,0.010634526533470412,-1.8260832067298256,-7.60003662109375,60.58520146042993,49.39323706384207,-8.208285880429969,-7.175838863840596,-4.079244603732519,-4.7792644481726825,16.197906970423524,3.2499999999999716,-0.9489186368288642,6.837502288818371,-0.6586656721662507,14.333670249802992,3.08941830832606,10.585586269310681,-13.667641416992211,80.50845375488964,27.2967655699482,3.7480839804923147,9,-6.474998474121094,-6.474998474121094,-2.2125091552734375,-1.5000076293945312,15.099990844726562,4,0.10171869301704084,2.15153420755729,141.0500030517578,-2.6266682942707935,141.8000030517578,1.1473709909539473,138.05000305175778,0.10171869301704084
5021,2019-09-23,141.4499969482422,144.0,140.89999389648438,141.60000610351562,691922.0,-0.007716633321405375,-3.959949219369881,-0.0789518065516106,56.946822538169194,52.737338489702566,-6.647228982670811,-5.7649633289918825,-3.3211337594354404,-3.503449612789211,15.784265177434264,3.100006103515625,-1.1059220567566115,5.352496337890614,-2.5016677276939276,13.206660403475155,1.425414305098343,9.279578370682884,-11.928929534726592,70.30562855482763,20.55762554548634,3.9270820327922644,9,-5.024993896484375,-5.374992370605469,-1.7875022888183594,-0.40000152587890625,16.600006103515625,0,0.1346765886373853,-1.8260832067298256,142.5500030517578,2.15153420755729,141.0500030517578,-2.6266682942707935,141.8000030517578,0.1346765886373853
5022,2019-09-24,144.4499969482422,145.60000610351562,141.89999389648438,142.1999969482422,677996.0,0.02120890819882959,-1.5964942337962715,-14.999084528532194,60.15871062872939,56.05383144816866,-7.986673151127917,-8.458292666526802,-6.611039455329944,-6.334756880240633,15.646101633030257,4.1500091552734375,-0.9351210632382276,7.882496643066418,-0.7901031884639167,16.555096474596752,3.5461967273012647,12.21879655883157,-14.315771987126595,84.76809681546175,36.26492869136497,4.336299915765166,9,-7.4749908447265625,-7.999992370605469,-5.712501525878906,-3.4000015258789062,16.850006103515625,1,0.1066113498139527,-3.959949219369881,141.4499969482422,-1.8260832067298256,142.5500030517578,2.15153420755729,141.0500030517578,0.1066113498139527
5023,2019-09-25,141.1999969482422,144.3000030517578,139.10000610351562,144.3000030517578,923944.0,-0.022499135124000813,2.3548301355568464,-1.3777804904513888,56.23144439941773,57.58946569462906,-3.0508826252589643,-4.809032807616063,-3.597973899312251,-2.9484188797632953,15.057024447057143,5.3499908447265625,-0.3363400947937407,4.222496795654308,-4.5150496677759975,12.960043259084614,-0.14627643606084462,8.591270027369461,-10.137825118582583,32.307551457331726,-16.557754367565295,4.368773231715156,9,-3.1749954223632812,-4.749992370605469,-2.575000762939453,-0.15000152587890625,23.5,2,0.12110486170749524,-1.5964942337962715,144.4499969482422,-3.959949219369881,141.4499969482422,-1.8260832067298256,142.5500030517578,0.12110486170749524
5024,2019-09-26,144.39999389648438,144.6999969482422,140.5,140.8000030517578,630285.0,0.02266286839521081,1.0,-1.161285082840295,61.187824169987906,58.38505654010854,-4.734279785888418,-7.690563248504731,-6.686674889146843,-6.039188911077929,14.464999834861883,4.1999969482421875,1.1527251586029479,6.969994354248058,-2.331810496069835,16.27179920456595,2.3190919290890974,11.620896779407019,-12.465552010393424,81.53827373798077,28.5504595401178,4.6509024251589475,9,-5.074989318847656,-7.949989318847656,-6.2624969482421875,-3.1249961853027344,18.550003051757812,3,0.08137119457514097,2.3548301355568464,141.1999969482422,-1.5964942337962715,144.4499969482422,-3.959949219369881,141.4499969482422,0.08137119457514097
5025,2019-09-27,138.75,142.60000610351562,137.35000610351562,141.64999389648438,1406906.0,-0.03912738320844167,1.1874916553815635,-0.8055559087691636,55.93433637982347,59.110565415816616,1.5401396529842089,-1.8768946148470036,-0.956505854302776,-0.3196972176714894,14.059730021926708,7.04998779296875,2.473986559452044,1.1550003051757756,-8.115944277685799,10.42594488803735,-3.4804719862550257,5.790472596606577,-5.995624260863565,16.969622987689394,-40.28231908136679,4.6354722914307915,9,0.75,-2.2999954223632812,-1.5375022888183594,4.274993896484375,24.850006103515625,4,0.11855853656390769,1.0,144.39999389648438,2.3548301355568464,141.1999969482422,-1.5964942337962715,144.4499969482422,0.11855853656390769
5026,2019-09-30,137.75,139.0,136.94999694824222,138.30000305175778,1071635.0,-0.007207207207207245,1.1025705231033787,0.18965662390687982,63.19542819927231,59.51602303178001,3.3642262359345807,-0.8122123789137277,0.08630029657251725,0.7311190095255427,13.598635159405625,2.050003051757784,3.337962597950991,0.08750000000000568,-9.166453059614923,9.341453059614935,-4.539476529807445,4.714476529807456,-4.224886439000812,9.24858040491285,-51.81738255556779,4.626976529807457,9,3.5250015258789062,-1.2999954223632812,-0.5375022888183594,5.274993896484375,25.5,0,0.1444645654917196,1.1874916553815635,138.75,1.0,144.39999389648438,2.3548301355568464,141.1999969482422,0.1444645654917196
5027,2019-10-01,139.39999389648438,141.1999969482422,137.89999389648438,137.94999694824222,760447.0,0.011978177106964694,-3.2580600702887352,-2.636343459564518,65.02731989837483,59.89907214061907,2.15219300507772,-2.42923703039574,-1.5814266084470887,-0.818030257566221,13.701900144236923,3.4499969482421875,3.648183980563374,1.6374938964843864,-7.6476872788171875,10.92267507178596,-3.0050966911663863,6.280084484135159,-5.150386782934191,31.61286384828604,-34.496756696487,4.642590587650784,10,1.8750076293945312,-2.9499893188476562,-2.1874961853027344,3.625,24.850006103515625,1,0.13378773294009294,1.1025705231033787,137.75,1.1874916553815635,138.75,1.0,144.39999389648438,0.13378773294009294
5028,2019-10-02,134.64999389648438,139.85000610351562,134.60000610351562,138.19999694824222,771214.0,-0.03407460694386577,-1.8767291653602558,-2.4482831195345156,54.05757996385029,59.25829640422834,6.460718056836669,2.163928240426202,3.0308035095946195,3.9854598060791204,14.125331673866437,5.25,4.11035855554951,-2.9425056457519645,-12.329465616098105,6.444454324594176,-7.635985630925035,1.7509743394211057,10.95001220703125,0.4949290918897197,-66.29887139754344,4.693479985173074,10,5.45001220703125,1.8000106811523438,2.5625038146972656,8.375,30.350006103515625,2,0.19792061168425534,-3.2580600702887352,139.39999389648438,1.1025705231033787,137.75,1.1874916553815635,138.75,0.19792061168425534
5029,2019-10-03,135.05000305175778,137.30000305175778,133.5,134.69999694824222,781907.0,0.00297073281400162,-1.7636385830965702,-0.09859318384029474,48.908297137211804,57.96086259053744,5.72181429467571,1.6973645343362307,2.6060528265858522,3.6202542852739725,14.232356762670728,3.800003051757784,4.027407386773859,-2.444996643066446,-11.898143613866267,7.008150327733375,-7.171570128466357,2.2815768423334646,10.330003051757842,17.032989144468463,-45.49741473969537,4.7265734853999035,10,4.500000000000028,1.4000015258789347,2.437496185302763,7.974990844726591,34.1499938964844,3,0.2195482652830527,-1.8767291653602558,134.64999389648438,-3.2580600702887352,139.39999389648438,1.1025705231033787,137.75,0.2195482652830527
5030,2019-10-04,136.5,138.30000305175778,134.89999389648438,136.94999694824222,739328.0,0.010736741321557108,1.158729697392471,-1.2856831458717697,52.5179856115108,57.4687695986865,3.7139338063267644,0.27733837764611735,1.1573247998387615,2.27372277409728,14.260260704042588,3.400009155273409,3.5954529081927546,-1.0049995422363338,-10.453245815839523,8.443246731366855,-5.729122679037914,3.7191235945652465,8.404805859374989,38.96105440255872,-20.02757346814056,4.7241231368015875,10,3.0500030517578125,-0.04999542236328125,0.9874992370605469,6.524993896484375,30.399993896484375,4,0.19377287141569366,-1.7636385830965702,135.05000305175778,-1.8767291653602558,134.64999389648438,-3.2580600702887352,139.39999389648438,0.19377287141569366
5031,2019-10-07,136.89999389648438,138.44999694824222,136.0,136.0,526526.0,0.0029303582160027375,-4.444474585466816,-1.9999999999998737,48.194647588943006,56.13942926093247,2.9062733736473376,0.1073079170784581,0.7681094426864377,1.9669984873555677,13.821665528482342,2.449996948242216,3.2511483140332302,-0.7475051879882812,-10.061358565596663,8.5663481896201,-5.404431876792472,3.9094215008159097,7.548619728515604,44.155782389765115,-9.766466513207824,4.656926688804191,10,2.2000045776367188,-0.44998931884765625,0.5875053405761719,6.125,30.850006103515625,0,0.19503296857135144,1.158729697392471,136.5,-1.7636385830965702,135.05000305175778,-1.8767291653602558,134.64999389648438,0.19503296857135144
5032,2019-10-08,134.10000610351562,139.10000610351562,133.55000305175778,137.64999389648438,720991.0,-0.020452797062109007,-1.3871012200484174,-3.944457631141704,37.54044939880823,54.06265203864251,4.563634778054336,3.5292938980813915,3.4869220434459294,4.844920989145294,12.313537867757177,5.550003051757841,2.6517261686154825,-3.827493286132807,-12.280363506167731,4.625376933902118,-8.053928396150269,0.3989418238846554,9.91066297648436,9.448905933861022,-39.29006206074752,4.226435110017468,10,4.999992370605469,2.3499984741210938,3.2999916076660156,8.92498779296875,36.44999694824219,1,0.21737503780561096,-4.444474585466816,136.89999389648438,1.158729697392471,136.5,-1.7636385830965702,135.05000305175778,0.21737503780561096
5033,2019-10-09,136.0,136.60000610351562,132.80000305175778,133.5,668863.0,0.01416848478752275,1.0540489269395248,-0.7042277736705466,42.12167335498925,51.94419083697599,2.065679002214523,2.3482636451618077,1.519709415465229,3.031508000840347,10.783083084943268,3.800003051757841,2.2636055309560277,-2.30749969482423,-9.554222502312768,4.939223112664308,-5.930861098568499,1.315861708920039,7.590242316799987,50.793577748336894,4.985929661983327,3.6233614037442656,10,1.7000045776367188,0.45000457763671875,1.0374984741210938,7.024993896484375,32.850006103515625,2,0.20772058823529416,-1.3871012200484174,134.10000610351562,-4.444474585466816,136.89999389648438,1.158729697392471,136.5,0.20772058823529416
5034,2019-10-10,131.0,136.0,129.05000305175778,136.0,1546825.0,-0.03676470588235292,1.7799987792968863,-2.0,33.755257418760294,49.4798487301912,5.548478331685828,7.699714458895329,6.294679076670889,8.075522559386798,10.137480783571839,6.949996948242216,1.3178365121781326,-7.2799995422363395,-14.63801522327833,0.07801613880565128,-10.959007382757335,-3.600991701715344,11.94282796089746,19.402948817026903,-21.105852191372684,3.6790078405209896,10,4.125,5.450004577636719,6.099998474121094,12.024993896484375,37.5,3,0.2595419847328244,1.0540489269395248,136.0,-1.3871012200484174,134.10000610351562,-4.444474585466816,136.89999389648438,0.2595419847328244
5035,2019-10-11,133.05000305175778,133.39999389648438,130.30000305175778,132.69999694824222,1075214.0,0.0156488782576929,4.9048131139918,-0.07000122070311363,38.49314942505665,46.73515108861168,2.9110270722117946,5.7267376758562705,3.914711069581756,6.07471641020814,10.293833292576862,3.099990844726591,0.7234039870618574,-5.092496490478538,-12.74262522443928,2.557632243482203,-8.91756085745891,-1.2674321234981676,8.781398916408506,39.800982939008776,2.934821891549916,3.825064366980367,10,2.074996948242216,3.4000015258789347,4.04999542236331,9.974990844726591,36.199996948242216,4,0.271702315425139,1.7799987792968863,131.0,1.0540489269395248,136.0,-1.3871012200484174,134.10000610351562,0.271702315425139
5036,2019-10-14,134.0,135.80000305175778,132.5,133.05000305175778,782674.0,0.007140149766645676,-2.2195103796827387,2.7142296625691853,34.83308108692292,43.38023566511703,1.5345238873414928,4.972620507707347,2.756653266208332,5.196705562012397,10.259661697835371,3.300003051757784,-0.41127496559479937,-4.104999542236328,-11.832113187776201,3.622114103303545,-7.968556365006265,-0.2414427194663915,6.808890054853606,49.253686021283485,17.684779504539453,3.863556822769933,10,0.45000457763671875,2.4500045776367188,3.0999984741210938,9.024993896484375,26.949996948242188,0,0.24552234251107752,4.9048131139918,133.05000305175778,1.7799987792968863,131.0,1.0540489269395248,136.0,0.24552234251107752
5037,2019-10-15,133.55000305175778,136.44999694824222,133.55000305175778,135.14999389648438,1341195.0,-0.003358186180912104,-2.6250131130968266,-1.6842062994908162,37.91468760184588,41.58658095822765,1.1928765939060781,5.342095095174045,3.1663791573928677,5.72877807864694,10.765351319963454,2.899993896484432,-1.000004279226573,-4.32999649047855,-12.321397441987898,3.6614044610307985,-8.325696966233238,-0.3342960147238614,6.318176042848165,59.60262491486385,26.96524837942419,3.9957004757546777,10,0.5250015258789347,2.9000015258789347,3.2124938964844034,9.474990844726591,32.84999084472659,1,0.25608383501861764,-2.2195103796827387,134.0,4.9048131139918,133.05000305175778,1.7799987792968863,131.0,0.25608383501861764
5038,2019-10-16,136.5,138.10000610351562,133.60000610351562,133.60000610351562,1616200.0,0.022089081848234215,-2.103454807581003,-1.81250655654841,37.42037721325594,40.31014541112144,-1.639511861951263,2.0813905310000678,0.14992021352546203,2.86607026681304,10.389512758847804,4.550003051757841,-1.7706047623730115,-1.1149993896484318,-8.908117718985125,6.678118939688261,-5.011558554316792,2.781559775019929,2.502725011178086,82.32038050854752,53.56076276063142,3.8965591646683486,10,-2.4249954223632812,0.3000030517578125,-2.362499237060547,4.849998474121094,27.649993896484375,2,0.24945057180774954,-2.6250131130968266,133.55000305175778,-2.2195103796827387,134.0,4.9048131139918,133.05000305175778,0.24945057180774954
5039,2019-10-17,135.25,138.19999694824222,134.39999389648438,136.60000610351562,1458913.0,-0.009157509157509125,-1.4917903204826937,-0.4655203258021404,43.51851119261701,39.31020380902213,-0.4002493521070676,3.029935959749821,1.249862975241001,4.178614767179511,9.983983108097346,3.800003051757841,-2.861794957064461,-2.0749992370605526,-9.760833963302673,5.610835489181568,-5.917916600181627,1.767918126060522,2.9565072544244515,62.658237627816504,31.068554153610123,3.8429173631210665,10,-1.1749954223632812,1.725006103515625,-1.1124992370605469,6.099998474121094,30.350006103515625,3,0.2484288806174908,-2.103454807581003,136.5,-2.6250131130968266,133.55000305175778,-2.2195103796827387,134.0,0.2484288806174908
5040,2019-10-18,157.0500030517578,163.5,151.14999389648438,151.14999389648438,7256020.0,0.16118301701854199,-3.186436250688584,-4.370357393132446,70.18829931121529,41.7539428892746,-21.209038462829113,-18.580707836785365,-20.379049901845576,-17.403500355575375,10.391198796815363,28.25,-2.5864637802690424,19.000003814697266,7.466484025455145,30.5335236039394,13.233243920076205,24.766763709318326,-28.00000000000003,79.19355823147681,42.928147625455225,5.766759894621066,10,-10.775001525878906,-10.775001525878906,-22.91250228881836,-15.700004577636719,11.550003051757812,4,0.07290669675739325,-1.4917903204826937,135.25,-2.103454807581003,136.5,-2.6250131130968266,133.55000305175778,0.07290669675739325
5041,2019-10-21,160.5,166.10000610351562,158.14999389648438,158.14999389648438,4737201.0,0.021967506406893822,-5.765950262969937,0.39830550117285596,71.27017791264583,45.50169050192323,-23.422443559243135,-21.639836094549736,-23.60950391736867,-20.638084898823763,10.839354383311193,9.050003051757812,-1.9403524161648136,21.49750061035155,6.237285443431347,36.757715777271756,13.867393026891449,29.127608193811653,-30.76099700927736,82.79568178653919,44.04394878412002,7.6301075834600995,10,-12.924995422363281,-12.924995422363281,-26.46249771118164,-19.150001525878906,12.899993896484375,0,0.054517133956386354,-3.186436250688584,157.0500030517578,-1.4917903204826937,135.25,-2.103454807581003,136.5,0.054517133956386354
5042,2019-10-22,159.85000610351562,162.3000030517578,158.89999389648438,160.5,2115308.0,-0.004049806208625384,-1.6666546990749052,-0.2765924290630479,77.69233968032309,49.453986760293645,-20.93748933550458,-20.845728118584702,-22.757500540460626,-19.778263158044012,11.00516541760404,3.4000091552734375,-1.4876659240848937,20.077506256103504,2.3115566516491413,37.84345586055787,11.194531453876323,28.960481058330686,-28.65656298828128,80.76923076923077,35.642473407176034,8.88297480222718,10,-12.275001525878906,-12.275001525878906,-25.812503814697266,-18.50000762939453,13.149993896484375,1,0.006881393823746418,-5.765950262969937,160.5,-3.186436250688584,157.0500030517578,-1.4917903204826937,135.25,0.006881393823746418
5043,2019-10-23,158.3000030517578,159.25,155.64999389648438,158.35000610351562,1346530.0,-0.009696609274785106,2.8919177505959204,0.07692849429550683,74.91963371027313,54.02780634823953,-17.759135174752544,-18.91893360392376,-20.854921078825612,-18.021323453222976,11.688199452413564,4.20001220703125,-0.8407245401717773,17.672502899169928,-1.9333378094191573,37.27834360775901,7.869582544875385,27.47542325346447,-25.710297416992205,75.3943216147162,25.610368212434487,9.802920354294546,10,-10.099998474121094,-10.724998474121094,-24.525001525878906,-16.95000457763672,10.0,2,0.05116860826640779,-1.6666546990749052,159.85000610351562,-5.765950262969937,160.5,-3.186436250688584,157.0500030517578,0.05116860826640779
5044,2019-10-24,156.14999389648438,161.3000030517578,155.5,158.5500030517578,2287058.0,-0.013581864269266442,-2.135139370595052,47.99725358559658,70.74974026208392,57.611871996798115,-13.03745398513999,-16.699712114385278,-18.3636019602703,-15.64284468401982,12.395988636823278,5.8000030517578125,0.47888895362561357,14.934993743896484,-5.817485778024292,35.68747326581726,4.558753982936111,25.311233504856858,-22.21987624296878,33.444788745044725,-16.976681588001448,10.376239760960386,10,-6.8499908447265625,-8.574989318847656,-20.074989318847656,-14.799995422363281,10.100006103515625,3,0.05123279098751299,2.8919177505959204,158.3000030517578,-1.6666546990749052,159.85000610351562,-5.765950262969937,160.5,0.05123279098751299
5045,2019-10-25,155.1999969482422,157.10000610351562,153.6999969482422,156.39999389648438,790494.0,-0.0060838743860084366,1.6153701693124798,0.4999968210977385,69.10230815568303,61.419563893327016,-9.62749347976606,-15.23525340977261,-17.119817922548663,-14.419681392945165,13.806221013561103,3.4000091552734375,1.5942902111179933,13.162496948242193,-8.464165298083628,34.78915919456803,2.349165825079268,23.975828071405118,-19.983083756726586,12.0967652621618,-37.50137828157996,10.813331123162918,10,-5.374992370605469,-7.624992370605469,-19.12499237060547,-13.849998474121094,7.9499969482421875,4,0.06701036958616524,-2.135139370595052,156.14999389648438,2.8919177505959204,158.3000030517578,-1.6666546990749052,159.85000610351562,0.06701036958616524
5046,2019-10-28,157.64999389648438,159.6999969482422,155.35000610351562,156.89999389648438,1025690.0,0.015786063121246308,-1.2597498335394273,-0.6250015894612362,74.76340046132576,65.51386532215811,-9.353569736052549,-16.988985949751907,-19.320484157666158,-16.599451082860213,15.484344633894692,4.5,3.7067169870136922,14.61749420166015,-7.987588092129982,37.222576495450284,3.314953054765084,25.920035348555217,-21.197756988488777,45.93016447543514,-8.385275094550003,11.30254114689507,10,-7.79998779296875,-10.074989318847656,-21.574989318847656,-16.29999542236328,7.4000091552734375,0,0.06945773949234146,1.6153701693124798,155.1999969482422,-2.135139370595052,156.14999389648438,2.8919177505959204,158.3000030517578,0.06945773949234146
5047,2019-10-29,158.0500030517578,159.6999969482422,155.85000610351562,157.9499969482422,837050.0,0.0025373242674280316,1.26470456238612,0.13334147135416666,73.94136980509505,69.57175338791801,-6.607641218466284,-16.780488135335077,-19.546804585354607,-16.738533881978952,16.752382079998142,3.8499908447265625,5.682161158338971,14.085002899169922,-9.410306634050869,37.58031243239071,2.3373481325595264,25.832657665780317,-20.4118553759414,57.236876448078,2.3736663078238465,11.747654766610394,10,-7.8000030517578125,-10.474998474121094,-21.799999237060547,-16.70000457763672,10.75,1,0.0971211043868172,-1.2597498335394273,157.64999389648438,1.6153701693124798,155.1999969482422,-2.135139370595052,156.14999389648438,0.0971211043868172
5048,2019-10-30,161.3000030517578,162.1999969482422,157.1999969482422,157.5,943629.0,0.020563112541894135,-1.27272254377356,37.997711321330485,84.19864668672463,74.09176844281886,-6.67137514509821,-18.900611004731445,-22.562426539089756,-19.77551715286853,18.731119727511597,5.0,8.002500261531083,16.00250244140625,-8.27814739104042,40.283152273852906,3.862177525182915,28.142827357629585,-22.523381038833435,89.41183651194852,28.821264421817133,12.140324916223328,10,-2.6750030517578125,-13.724998474121094,-24.58749771118164,-21.800003051757812,6.1999969482421875,2,0.07253562756900811,1.26470456238612,158.0500030517578,-1.2597498335394273,157.64999389648438,1.6153701693124798,155.1999969482422,0.07253562756900811
5049,2019-10-31,164.6999969482422,165.4499969482422,161.3000030517578,162.0,1350899.0,0.02107869703755294,-1.024391787031489,0.7105249420768801,84.66593442296363,75.70039456634646,-6.095584940720869,-21.0443640707133,-25.593435518130093,-22.9868655675333,20.680339541778135,4.149993896484375,10.505007581650489,17.919996643066412,-7.327626875670347,43.16762016180317,5.296184883698032,30.54380840243479,-24.83043957169417,93.61702127659575,29.14104940808808,12.623811759368378,10,-4.799995422363281,-17.12499237060547,-27.462493896484375,-25.42499542236328,8.199996948242188,3,0.02185796096066084,-1.27272254377356,161.3000030517578,1.26470456238612,158.0500030517578,-1.2597498335394273,157.64999389648438,0.02185796096066084
5050,2019-11-01,162.9499969482422,165.5,162.60000610351562,164.75,96343.0,-0.010625379674718216,-1.3200092774003747,-0.6666685504699147,81.16253912836663,76.79954581253766,-3.8226506903386337,-18.141309887486273,-23.432373716419335,-21.058876302643228,22.979834297790152,2.899993896484375,13.009742874310831,14.847496795654308,-10.898886135250109,40.593879726558725,1.9743053302020996,27.720688261106517,-22.031221622615476,74.87680211668847,8.125207007718828,12.87319146545221,11,-3.3499984741210938,-15.374992370605469,-25.06249237060547,-24.449996948242188,8.800003051757812,4,0.020251630031057788,-1.024391787031489,164.6999969482422,-1.27272254377356,161.3000030517578,1.26470456238612,158.0500030517578,0.020251630031057788
5051,2019-11-04,163.60000610351562,166.3000030517578,161.5,163.5500030517578,1274425.0,0.003989009926032017,-1.3132493795385605,-0.02777942610096215,82.20792835403002,77.301277887394,-4.455190801849795,-17.590324672979307,-23.616607295990036,-21.598758177267086,25.34109201773592,4.8000030517578125,15.610301405771281,14.16250534057616,-11.90499458317791,40.23000526433022,1.1287553786991396,27.19625530245318,-21.673981546773348,74.1627010838854,6.23801974374129,13.03374996187703,11,-3.600006103515625,-15.925003051757812,-25.625003814697266,-26.95000457763672,5.8499908447265625,0,-0.002750685759427829,-1.3200092774003747,162.9499969482422,-1.024391787031489,164.6999969482422,-1.27272254377356,161.3000030517578,-0.002750685759427829
5052,2019-11-05,163.25,164.3000030517578,162.5,164.0,662842.0,-0.002139401530915408,1.6666591314962589,-14.999084528532194,80.36321098826338,77.90611980717068,-3.9919752823891486,-15.752121060633556,-22.837198830710065,-21.16349275069865,27.25104840747331,1.8000030517578125,15.301147399661176,12.354999542236328,-13.359032706584117,38.06903179105679,-0.5020165821738942,25.21201566664655,-19.86153673355679,66.4835054277656,0.36409476270745245,12.857016124410228,11,-3.25,-15.574996948242188,-24.387496948242188,-26.599998474121094,8.75,1,0.011026052384427665,-1.3132493795385605,163.60000610351562,-1.3200092774003747,162.9499969482422,-1.024391787031489,164.6999969482422,0.011026052384427665
5053,2019-11-06,164.25,164.6999969482422,162.5500030517578,162.85000610351562,492670.0,0.006125574272588086,-1.149993896484375,-1.8666585286458333,83.10500899153381,79.27892744377621,-4.536244159423319,-15.312253714351868,-23.321235198443105,-22.081133293632234,29.11066061485882,2.149993896484375,14.641813350357978,11.942499542236334,-13.427794972909567,37.312794057382234,-0.7426477153366022,24.62764679980927,-19.48684434643792,58.99993896484374,-7.245103088966097,12.685147257572948,11,-4.25,-16.574996948242188,-25.387496948242188,-27.599998474121094,6.0,2,0.02770169285697288,1.6666591314962589,163.25,-1.3132493795385605,163.60000610351562,-1.3200092774003747,162.9499969482422,0.02770169285697288
5054,2019-11-07,165.0,166.60000610351562,164.0500030517578,165.0,546774.0,0.004566210045662045,-1.6842223614256573,0.0,67.47250904627602,79.09783865384209,-4.357040958353139,-14.107769025982208,-23.611677759615986,-22.799461514207678,30.365149544817037,2.5500030517578125,13.773436238613243,10.992499542236317,-12.87836456071284,34.86336364518547,-0.9429325092382612,22.927931593710895,-18.944633502546168,68.627368849369,3.854155577329294,11.93543205147458,11,-4.024993896484375,-17.17499542236328,-26.724994659423828,-28.349998474121094,0.4499969482421875,3,0.015151515151515138,-1.149993896484375,164.25,1.6666591314962589,163.25,-1.3132493795385605,163.60000610351562,0.015151515151515138
5055,2019-11-08,169.1999969482422,169.3000030517578,164.9499969482422,165.0,957830.0,0.0254545269590436,-1.0232572168698213,100.0,68.51061978563688,78.40308524543222,-7.109984929099426,-16.296149888801096,-27.297061355642143,-26.946235748520962,31.788560599355353,4.350006103515625,13.238164486336586,13.384996795654303,-9.246561868749353,36.01655546005796,2.0692174634524747,24.70077612785613,-21.5010592823034,98.71787096938266,34.72798703592426,11.315779332201826,11,-6.624992370605469,-20.024993896484375,-31.199993133544922,-32.54999542236328,-1.899993896484375,4,0.021867594651163058,-1.6842223614256573,165.0,-1.149993896484375,164.25,1.6666591314962589,163.25,0.021867594651163058
5056,2019-11-11,166.89999389648438,169.4499969482422,165.6999969482422,169.0500030517578,828798.0,-0.013593398896226794,1.5423755114285862,-0.5119073136882336,64.01586669837741,77.30025156690803,-3.7547336141551,-12.021324134782759,-24.52918690220963,-24.6281982152679,33.979735102476944,3.75,13.058243363377244,9.439994049072254,-11.21125926185303,30.09124735999754,-0.8856326063904021,19.76562070453491,-17.040949691963675,63.30929249684395,1.3823203871643983,10.325626655462642,11,-3.5749969482421875,-17.649993896484375,-28.89999008178711,-30.24999237060547,0.100006103515625,0,0.02905935458885467,-1.0232572168698213,169.1999969482422,-1.6842223614256573,165.0,-1.149993896484375,164.25,0.02905935458885467
5057,2019-11-12,167.75,168.25,166.14999389648438,166.89999389648438,552942.0,0.005092906738168201,1.2702693785981756,-0.39534999254806497,69.32512542460887,75.64763809333962,-3.4465363611837176,-10.727801340444785,-24.924035885195764,-25.403150770297316,36.46768659393609,2.100006103515625,13.105532845913899,8.580000305175787,-9.199153173820378,26.35915378417195,-0.3095764343223095,17.469577044673883,-15.540041466232708,75.36234127528206,14.513526031808553,8.889576739498086,11,-2.375,-18.5,-29.974998474121094,-31.099998474121094,-0.1999969482421875,1,0.010134109974618166,1.5423755114285862,166.89999389648438,-1.0232572168698213,169.1999969482422,-1.6842223614256573,165.0,0.010134109974618166
5058,2019-11-13,170.5500030517578,170.85000610351562,166.75,167.75,596605.0,0.016691523408392417,1.4117618019683784,3.2940975837432234,78.68525278807019,74.98311791168479,-5.36011405353284,-11.4322039115454,-27.247916126358064,-28.113451408823465,39.63317655472668,4.100006103515625,12.764934788903474,9.677503204345697,-5.254429179433515,24.60943558812491,2.211537012456091,17.143469396235304,-16.271239908253534,95.58819239529221,29.981098710161078,7.4659661918896125,11,-4.375,-20.599998474121094,-32.775001525878906,-33.900001525878906,0.4499969482421875,2,0.0085018875537759,1.2702693785981756,167.75,1.5423755114285862,166.89999389648438,-1.0232572168698213,169.1999969482422,0.0085018875537759
5059,2019-11-14,168.85000610351562,171.85000610351562,167.9499969482422,170.9499969482422,590349.0,-0.009967733320569216,1.0,-0.749995912828813,76.40231697289487,74.4542043388546,-3.363208152973556,-7.4688441624879545,-25.047883944106047,-26.28801870490426,43.03292658000702,3.9000091552734375,12.489335562460496,6.297505950927729,-2.9903181046846328,15.58533000654009,1.653593923121548,10.94141797873391,-12.251268945609752,56.521796819541834,-15.199081413627312,4.643912027806177,11,-2.1750030517578125,-18.400001525878906,-31.775001525878906,-32.20000457763672,4.649993896484375,3,0.00829134643694407,1.4117618019683784,170.5500030517578,1.2702693785981756,167.75,1.5423755114285862,166.89999389648438,0.00829134643694407
5060,2019-11-15,168.5,170.75,167.10000610351562,170.0,688567.0,-0.002072881793685255,1.4333292643229167,0.7142888283378747,72.84208876170749,73.4135554952632,-2.3950025011558864,-6.553027808178797,-24.16903361838223,-25.786194561462594,43.18459183631335,3.649993896484375,11.470456822145934,5.375,-3.896264242442186,14.646264242442186,0.7393678787788929,10.010632121221107,-9.46105981079657,45.528437130160995,-28.238045827372417,4.635632121221098,11,-1.3249969482421875,-17.42499542236328,-32.71249771118164,-31.849998474121094,4.850006103515625,4,-0.018100908319037434,1.0,168.85000610351562,1.4117618019683784,170.5500030517578,1.2702693785981756,167.75,-0.018100908319037434
5061,2019-11-18,169.25,169.6999969482422,168.3000030517578,169.35000610351562,339796.0,0.004451038575667754,2.5000381475547417,0.06667073567708333,73.23648759448886,72.62169734039938,-2.5247745652329456,-6.9713115546804545,-24.298035385931826,-26.43914923527123,43.12503848474133,1.399993896484375,10.109207117473233,5.6875,-3.8831733316735892,15.25817333167359,0.9021633341631912,10.472836665836809,-8.161289264506621,54.385955519386656,-20.584449632806226,4.7853366658368,11,-2.0499954223632812,-17.074996948242188,-33.46249771118164,-32.599998474121094,5.0500030517578125,0,-0.0115213999896141,1.4333292643229167,168.5,1.0,168.85000610351562,1.4117618019683784,170.5500030517578,-0.0115213999896141
5062,2019-11-19,160.9499969482422,169.0,159.14999389648438,168.85000610351562,1897118.0,-0.04903989986267543,1.4024414071586078,78.995270064083,49.39964698048971,68.87665711695003,6.050989094109582,1.4918113389790904,-15.281756663563954,-18.091774721693582,42.13496847284387,10.100006103515625,8.805533811371333,-2.6675025939941293,-12.160675269506783,6.825670081518524,-7.414088931750456,2.0790837437621974,10.900009155273438,14.173238752961645,-56.534415134195804,4.746586337756326,11,4.5500030517578125,-8.249992370605469,-25.49999237060547,-24.29999542236328,13.050003051757812,1,0.03758933312501611,2.5000381475547417,169.25,1.4333292643229167,168.5,1.0,168.85000610351562,0.03758933312501611
5063,2019-11-20,166.39999389648438,168.14999389648438,161.4499969482422,161.75,1512766.0,0.033861429335688475,-1.5523797898065477,-0.5886061402068626,52.72435168543446,67.23797296574541,1.0482788583535694,-3.499670414870309,-19.934156458939952,-23.48937192139894,41.830153154798104,7.1999969482421875,7.478122833521496,2.3774948120117188,-6.84784293613049,11.602832560153928,-2.2351740620593716,6.990163686082809,5.196011962890623,57.086559302565874,-10.280248788406183,4.612668874071102,11,-0.899993896484375,-13.67498779296875,-31.137489318847656,-29.949989318847656,9.650009155273438,2,0.006911112965477972,1.4024414071586078,160.9499969482422,2.5000381475547417,169.25,1.4333292643229167,168.5,0.006911112965477972
5064,2019-11-21,164.14999389648438,165.35000610351562,162.25,164.4499969482422,928834.0,-0.01352163511135529,1.9523567323272324,-0.06451687000807241,51.89273802607277,65.39154165912717,3.5369764569636004,-0.6530844303511572,-16.99780952378208,-21.22107958873238,41.30655555494245,4.149993896484375,6.29522403281419,-0.27250518798828693,-8.721703040750782,8.176692664774208,-4.4971041143695345,3.9520937383929606,7.197091723632809,43.103425596342106,-22.35036547748497,4.224598926381247,11,1.350006103515625,-11.024993896484375,-28.71249008178711,-27.699989318847656,10.0,3,0.041730163619959404,-1.5523797898065477,166.39999389648438,1.4024414071586078,160.9499969482422,2.5000381475547417,169.25,0.041730163619959404
5065,2019-11-22,165.60000610351562,167.10000610351562,164.0,164.0,773825.0,0.008833458793459759,-2.874992847469912,-5.333299425258125,53.07692018768763,64.17610315793942,1.7015378652507422,-1.3533941883928549,-17.867485704804267,-22.60346572750666,41.26527485957682,3.100006103515625,4.89850721617654,0.6575065612792912,-6.597567210226828,7.91258033278541,-2.970030324473754,4.285043447032336,5.503137682128909,61.13753877973112,-3.08184054453087,3.6275368857530546,11,-0.100006103515625,-4.100006103515625,-30.075000762939453,-29.150001525878906,10.899993896484375,4,0.04770527539441116,1.9523567323272324,164.14999389648438,-1.5523797898065477,166.39999389648438,1.4024414071586078,160.9499969482422,0.04770527539441116
5066,2019-11-25,168.60000610351562,168.60000610351562,165.4499969482422,166.0,683468.0,0.01811594136128658,1.423078277404134,1.624997615823304,57.610245217034965,62.874449801542326,-1.1532300730721943,-3.67964213071798,-20.2064742294597,-25.486572361119784,41.04085904460341,3.1500091552734375,4.807885858319025,3.1100059509277287,-3.446999632949712,9.66701153480517,-0.16849684101100593,6.388508742866463,2.264074684345701,95.9391507753319,30.68402638370644,3.278502791938721,11,-3.100006103515625,-5.825004577636719,-22.32500457763672,-23.20000457763672,8.699996948242188,0,0.02817318996467666,-2.874992847469912,165.60000610351562,1.9523567323272324,164.14999389648438,-1.5523797898065477,166.39999389648438,0.02817318996467666
5067,2019-11-26,173.39999389648438,173.39999389648438,167.64999389648438,168.8000030517578,1095502.0,0.028469677456723685,1.5000049757019887,1.7692230947099077,61.74581646836124,60.99229021046355,-5.663008784625845,-7.663600696151946,-24.382430882875752,-30.178889427784043,41.06080017070899,5.75,4.474094508078963,7.142494201660156,0.6592142682718247,13.625774135048488,3.9008542349659763,10.384134168354336,-14.25,100.0,32.55104701149017,3.241639966694169,11,-7.125,-9.849998474121094,-25.824989318847656,-26.699989318847656,4.9000091552734375,1,0.005190364399959124,1.423078277404134,168.60000610351562,-2.874992847469912,165.60000610351562,1.9523567323272324,164.14999389648438,0.005190364399959124
5068,2019-11-27,173.0,174.10000610351562,171.4499969482422,174.0,779147.0,-0.0023067699571152067,3.4166369971008597,-0.21739173701756423,60.36269266194672,59.21010973146931,-5.452303113102772,-6.6848662900543445,-23.471079844706793,-29.658087319116362,40.855853949296915,2.6500091552734375,4.407419720715438,6.1575004577636605,-0.5498624214600909,12.864863336987412,2.803819018151785,9.511181897375536,-13.565006103515628,90.71725285281263,22.450014495453672,3.3536814396118793,11,-6.375,-9.099998474121094,-25.42499542236328,-26.29999542236328,6.350006103515625,2,0.005780346820809301,1.5000049757019887,173.39999389648438,1.423078277404134,168.60000610351562,-2.874992847469912,165.60000610351562,0.005780346820809301
5069,2019-11-28,168.3000030517578,172.14999389648438,167.5500030517578,171.3000030517578,478534.0,-0.02716761241758492,-1.0444403754340277,3.0,48.84911284399588,56.54422351839024,-0.937071837753507,-1.7932797637868987,-18.279618612605134,-24.882546472568094,39.95737886953281,5.4499969482421875,4.016576212027701,1.2775032043456918,-5.380810185494198,7.935816594185582,-2.051653490574239,4.6066598992656225,-8.278408666992192,42.57426191317905,-20.93893975179075,3.32915669491994,11,-1.6750030517578125,-4.400001525878906,-20.412498474121094,-21.599998474121094,8.5,3,0.046048721684316396,3.4166369971008597,173.0,1.5000049757019887,173.39999389648438,1.423078277404134,168.60000610351562,0.046048721684316396
5070,2019-11-29,166.25,168.4499969482422,165.5500030517578,167.35000610351562,602678.0,-0.012180647739663875,-1.3199951171875,0.366668701171875,49.163457150106396,53.86944235790331,0.8495430515047815,0.5445465740063753,-15.800196444316072,-22.811264506489124,38.83500241328157,2.899993896484375,3.0224000398696944,-0.9375,-7.329096074957363,5.454096074957363,-4.133298037478681,2.2582980374786814,-5.665269146484377,9.248580404913149,-52.047733381379075,3.1957980374786743,11,0.375,-2.3499984741210938,-17.812496185302734,-19.54999542236328,13.649993896484375,4,0.04751876027960522,-1.0444403754340277,168.3000030517578,3.4166369971008597,173.0,1.5000049757019887,173.39999389648438,0.04751876027960522
5071,2019-12-02,163.14999389648438,168.0,162.60000610351562,166.0,644081.0,-0.018646653254229317,-1.7341867993479252,2.5909002635594396,44.40388634988287,53.314357843391434,3.3450328935934976,3.8041510849207896,-12.262477964118261,-19.703798057991662,37.70308775433544,5.399993896484375,2.0668477115016515,-4.015005493164068,-10.462699399311134,2.4326884129829978,-7.238852446237587,-0.7911585400905494,-2.02465203296876,4.782502547554348,-52.47352542156193,3.223846953073527,12,4.625007629394531,1.57501220703125,-14.449989318847656,-16.449989318847656,15.800003051757812,0,0.08182658046549451,-1.3199951171875,166.25,-1.0444403754340277,168.3000030517578,3.4166369971008597,173.0,0.08182658046549451
5072,2019-12-03,165.0500030517578,166.9499969482422,163.1999969482422,163.89999389648438,739052.0,0.011645781344490569,-1.941172950687243,-0.4035111201533371,43.15920605735784,52.251563884716255,2.333124024794188,2.1564713174162478,-13.790385552616215,-21.573247307298175,36.51000302071198,3.8000030517578125,1.3045941021300962,-2.2049964904785213,-8.470265554285561,4.060272573328518,-5.337631022382055,0.9276380414250127,-3.4056746186421947,21.3043212890625,-29.818115076625872,3.1326345319035247,12,3.125,-0.0749969482421875,-16.33749771118164,-18.349998474121094,13.099990844726562,1,0.07421993198121024,-1.7341867993479252,163.14999389648438,-1.3199951171875,166.25,-1.0444403754340277,168.3000030517578,0.07421993198121024
5073,2019-12-04,168.8000030517578,168.8000030517578,164.5500030517578,165.0500030517578,976896.0,0.022720387341186754,1.2666666666666666,3.2608436052914405,49.940824812190556,52.03468463872933,-1.1629269272511635,-1.3019266048685836,-17.012263486400144,-25.22266963790335,35.32993546765149,4.25,0.509916453375638,1.3175033569335994,-4.81740916431562,7.452415878182819,-1.7499529036909962,4.384959617558195,-6.657447511826206,64.92151699719429,13.883824314900622,3.067456260624603,12,-0.4499969482421875,-3.1500015258789062,-19.887500762939453,-22.099998474121094,10.050003051757812,2,0.05627961983559371,-1.941172950687243,165.0500030517578,-1.7341867993479252,163.14999389648438,-1.3199951171875,166.25,0.05627961983559371
5074,2019-12-05,167.5,168.89999389648438,167.3000030517578,168.39999389648438,511006.0,-0.007701439740846472,-1.4615474904925114,-0.23999837239583333,48.842592919641305,51.56420383116863,0.7400746913279477,0.20550991024168752,-15.291517033652127,-23.67214942414472,33.876195380130405,1.5999908447265625,1.03034710329041,-0.10749969482421307,-6.130289253648357,5.915289863999931,-3.1188944742362708,2.9038950845878446,-4.879146437525037,77.77783160077118,24.967435137295077,3.0113947794120706,12,0.850006103515625,-0.875,-14.39999771118164,-20.79999542236328,12.100006103515625,3,0.07074630509561564,1.2666666666666666,168.8000030517578,-1.941172950687243,165.0500030517578,-1.7341867993479252,163.14999389648438,0.07074630509561564
5075,2019-12-06,172.89999389648438,173.14999389648438,168.14999389648438,169.1999969482422,812679.0,0.032238769531250044,1.3809541109750736,-4.111135600691736,53.81399522561001,51.14239827656587,-3.9286594837359985,-5.1680452352858595,-20.0172002533468,-28.771715009124478,32.32062693327346,5.649993896484375,1.1915575500564444,5.107494354248047,-1.3340062936240145,11.548995002120108,1.886744030312002,8.328244678184092,-9.819974232367798,97.63032901169215,43.159532212397096,3.220750323936036,12,-4.54998779296875,-6.274993896484375,-19.162490844726562,-26.199989318847656,8.950012207031222,4,0.022556444724968427,-1.4615474904925114,167.5,1.2666666666666666,168.8000030517578,-1.941172950687243,165.0500030517578,0.022556444724968427
5076,2019-12-09,171.75,173.5,168.60000610351562,172.89999389648438,713760.0,-0.006651208427299715,3.1701967404713978,-0.3108094175674171,63.267818011745895,51.31150955916416,-2.5533625254086303,-3.832568735032396,-18.160117963108462,-27.338501882217514,30.685669133834892,4.899993896484375,1.5642103367779896,3.7150001525878906,-2.946444860855081,10.376445166030862,0.3842776458664048,7.0457226593093765,-8.22918087830746,83.00971377186784,22.473200775056135,3.3307225067214925,12,-3.399993896484375,-5.125,-18.162498474121094,-25.04999542236328,8.699996948242188,0,0.047452657330331105,1.3809541109750736,172.89999389648438,-1.4615474904925114,167.5,1.2666666666666666,168.8000030517578,0.047452657330331105
5077,2019-12-10,169.4499969482422,171.35000610351562,167.0500030517578,171.35000610351562,813798.0,-0.013391575264965483,3.5262971915932506,1.6521906429955153,54.06125539797397,50.61134986316719,-0.975136294747557,-1.474262248597995,-15.218366496121376,-24.805696579820562,28.819307110329873,4.6999969482421875,1.7651488533547592,1.3299972534179574,-5.359460726669994,8.019455233505909,-2.0147317366260324,4.674726243461947,-5.506010347276714,54.74855382433121,-5.967233423342826,3.34472899004398,12,-1.399993896484375,-2.8249969482421875,-15.612495422363281,-22.649993896484375,10.800003051757812,1,0.05606373662492148,3.1701967404713978,171.75,1.3809541109750736,172.89999389648438,-1.4615474904925114,167.5,0.05606373662492148
5078,2019-12-11,172.0,172.25,167.0500030517578,169.9499969482422,784831.0,0.01504870520910484,3.078424098086969,-1.0789437756486961,60.369887500211654,51.89143593608005,-4.114601018511138,-4.121370150607049,-16.930628287054844,-27.13764008060926,26.627121372769924,5.1999969482421875,1.6138057933830794,3.807500457763666,-3.0227941311815982,10.63779504670893,0.392353163291034,7.222647752236298,-7.649772618932531,76.74417504323326,13.230456321853922,3.4151472944726375,12,-3.9499969482421875,-5.375,-18.162498474121094,-25.199996948242188,10.149993896484403,2,0.03575577846793232,3.5262971915932506,169.4499969482422,3.1701967404713978,171.75,1.3809541109750736,172.89999389648438,0.03575577846793232
5079,2019-12-12,170.25,173.64999389648438,168.64999389648438,171.9499969482422,585223.0,-0.01017441860465118,-1.0408125134292663,-0.8292655695241498,56.09435732689971,52.66153595572375,-2.3008656340944924,-2.3833014947245204,-14.358845232688736,-25.122456296273867,24.300999715176765,5.0,0.7977494381585473,1.9875007629394474,-4.899625043894389,8.874626569773284,-1.456062140477485,5.43106366635638,-5.509781470034596,48.484869502493424,-14.696177473138121,3.4435629034169213,12,-2.125,-3.625,-16.412498474121094,-23.449996948242188,9.699996948242188,3,0.05051398592373357,3.078424098086969,172.0,3.5262971915932506,169.4499969482422,3.1701967404713978,171.75,0.05051398592373357
5080,2019-12-13,165.4499969482422,170.0500030517578,165.0,169.39999389648438,1136050.0,-0.02819385052427492,-1.0824794163266205,2.3235317877049844,46.05756020538064,52.845277495223506,2.652680721950503,2.2941072130529108,-8.822637082232688,-20.07769885226398,21.804688450983978,5.25,-0.10038877863493667,-2.6600021362304744,-9.659145249308779,4.33914097684783,-6.159573692769641,0.8395694203086919,8.650009155273438,5.202280529065809,-51.61121473072901,3.4995715565391547,12,2.9749984741210938,1.1750030517578125,-11.049991607666016,-18.49999237060547,14.25,4,0.08552438450452193,-1.0408125134292663,170.25,3.078424098086969,172.0,3.5262971915932506,169.4499969482422,0.08552438450452193
5081,2019-12-16,167.3000030517578,168.10000610351562,165.75,165.75,579288.0,0.011181662965484174,-2.0322599698762565,-0.3924061390598261,41.75677252825246,52.68945154754513,1.6240466981131192,0.3062219553234513,-9.912656871852704,-21.667313098503143,19.1734734241783,2.6500091552734375,-0.09045474086425997,-0.7124961853027401,-7.69909068120208,6.2740983105965995,-4.20579343325241,2.7808010626469297,6.618002929687492,26.58964941804878,-23.73819027572727,3.493297247949676,12,1.7999954223632812,-0.6750030517578125,-11.424999237060547,-19.0,14.699996948242188,0,0.0869695324946076,-1.0824794163266205,165.4499969482422,-1.0408125134292663,170.25,3.078424098086969,172.0,0.0869695324946076
5082,2019-12-17,167.0,167.5,164.8000030517578,167.25,585125.0,-0.0017932041021242462,6.199991861979167,-0.16129000502062393,41.86992407827051,51.79268479933179,2.4917833787468737,1.141226956313517,-8.750218510866773,-21.135558221968154,18.971902727848505,2.6999969482421875,0.05650951379075764,-1.3149993896484489,-7.49093702342293,4.860938244126032,-4.402968206535689,1.7729694272387917,6.739645861816399,24.858748295238044,-19.51904744603454,3.0879688168872423,12,2.2249984741210938,-0.375,-10.712501525878906,-18.625,-3.0,1,0.08053890388168972,-2.0322599698762565,167.3000030517578,-1.0824794163266205,165.4499969482422,-1.0408125134292663,170.25,0.08053890388168972
5083,2019-12-18,167.5500030517578,167.5500030517578,162.1999969482422,166.35000610351562,1138530.0,0.003293431447651596,7.9166995155322155,-4.79998779296875,48.85496289904608,51.79405924148788,1.9509883191941526,0.7186423497269061,-8.474865475396825,-21.451452042392532,18.537830442302624,5.350006103515625,0.7321392857647027,-0.8224967956543026,-6.944541933343942,5.299548342035337,-3.883519364499108,2.238525773190503,5.8320570976562465,46.72495658906671,2.0314911719344195,3.0610225688448134,12,0.37499237060546875,-0.9250030517578125,-10.237503051757812,-19.175003051757812,-3.0,2,0.07579824957877812,6.199991861979167,167.0,-2.0322599698762565,167.3000030517578,-1.0824794163266205,165.4499969482422,0.07579824957877812
5084,2019-12-19,171.0,171.0,165.39999389648438,166.5500030517578,987472.0,0.020590849808438616,1.516858401769335,3.70834022099869,56.95460703396162,52.1430161090825,-1.0620037013028139,-2.3103073724201124,-10.881210410379765,-24.693601080889664,18.340377697207067,5.600006103515625,1.4660472540566616,2.2849998474121094,-3.604426816451621,8.17442651127584,-0.6597134845197559,5.229713179343975,1.7111363573437472,100.0,48.723549511003725,2.944713331931858,12,-3.0750045776367188,-4.375,-12.937496185302734,-21.92499542236328,-3.0,3,0.06520464266949944,7.9166995155322155,167.5500030517578,6.199991861979167,167.0,-2.0322599698762565,167.3000030517578,0.06520464266949944
5085,2019-12-20,173.5,174.1999969482422,170.4499969482422,170.4499969482422,859092.0,0.014619883040935644,-1.4590139330114815,0.68539441425069,65.42473987303603,52.38267409367029,-3.8754916425650947,-4.414444636770497,-12.353078171651788,-27.030579300110844,18.03358520801411,3.75,1.684671940125753,4.390000152587902,-1.6767849315904186,10.456785236766223,1.3566076104987417,7.423392694677062,-11.300003051757812,94.16669209798178,35.48026338349958,3.0333925420891608,12,-5.3000030517578125,-6.825004577636719,-14.937496185302734,-23.92499542236328,-1.0,4,0.03717577491782231,1.516858401769335,171.0,7.9166995155322155,167.5500030517578,6.199991861979167,167.0,0.03717577491782231
5086,2019-12-23,173.35000610351562,174.60000610351562,172.1999969482422,173.5,376087.0,-0.0008645181353565956,1.042555678202714,-0.049178277509568,63.05031801136732,53.38145882849177,-3.883008776410975,-4.100585869612388,-11.1861230457327,-26.65850080534102,17.478320684862663,2.4000091552734375,2.088110963265393,4.002506256103516,-2.3455953317584317,10.350607843965463,0.828455462172542,7.176557050034489,-10.910009155273428,89.91936228153183,25.409481095281706,3.1740507939309808,12,-4.950004577636719,-6.475006103515625,-14.22500228881836,-23.775001525878906,2.5999908447265625,0,0.0366310390605622,-1.4590139330114815,173.5,1.516858401769335,171.0,7.9166995155322155,167.5500030517578,0.0366310390605622
5087,2019-12-27,174.3000030517578,174.3000030517578,171.35000610351562,173.5,356703.0,0.005480224486839047,6.374964237349558,-5.333570701932858,59.48275862068966,53.28288895298933,-4.551300680087309,-5.248808359880542,-11.072645213350711,-27.290815004710396,16.07989971052851,2.9499969482421875,1.832801769848686,4.907502746582026,-1.572936639982231,11.387942133146282,1.667283053299883,8.147722439864168,-11.373605737304672,97.58062233663571,31.754541184951876,3.240219693282129,12,-5.900001525878906,-7.4250030517578125,-14.612499237060547,-24.724998474121094,1.0500030517578125,4,0.04417668854518442,1.042555678202714,173.35000610351562,-1.4590139330114815,173.5,1.516858401769335,171.0,0.04417668854518442
5088,2019-12-30,174.0,175.4499969482422,172.39999389648438,172.9499969482422,552986.0,-0.0017211878743841336,-1.83720005961548,1.312498807911652,61.60714285714286,53.8954206785719,-4.400525008916986,-5.133229930497464,-9.785828665298197,-26.70118760813216,14.58636442331162,3.0500030517578125,1.1899621244455716,4.55749969482423,-2.0542354694771348,11.169234859125595,1.2516321126735477,7.863367276974913,-10.60665833398437,85.57217405034943,20.379766659429123,3.305867582150687,12,-5.1750030517578125,-5.5500030517578125,-14.89999771118164,-24.42499542236328,-1.4499969482421875,0,-0.05747126436781613,6.374964237349558,174.3000030517578,1.042555678202714,173.35000610351562,-1.4590139330114815,173.5,-0.05747126436781613
5089,2020-01-02,176.0500030517578,176.5,173.89999389648438,173.89999389648438,678394.0,0.011781626734240325,-1.4186000298077401,2.0476218156452997,56.38946853007466,55.043410492426794,-6.192482219468388,-6.928057833329092,-10.764553648229963,-28.480236433552705,14.132737379830171,2.600006103515625,1.2443939169481837,6.220002746582026,-0.991057712924146,13.431063206088197,2.614472516828954,9.825532976335097,-11.933262068808602,92.5620376652299,30.17269991810771,3.605530229753079,1,-6.700004577636719,-6.700004577636719,-16.9375,-26.474998474121094,-3.9000091552734375,3,-0.06532235047232038,-1.83720005961548,174.0,6.374964237349558,174.3000030517578,1.042555678202714,173.35000610351562,-0.06532235047232038
5090,2020-01-03,174.14999389648438,176.89999389648438,173.60000610351562,176.1999969482422,628841.0,-0.010792440342729526,-1.0952445540285898,-0.9534857313187086,54.72439289301557,56.4842571996227,-3.272763000211455,-4.64395295312616,-8.49604404175696,-26.282443053207174,14.170483060702374,3.29998779296875,0.7644416444865101,3.9249938964843807,-3.3257420194328233,11.175729812401585,0.29962593852576447,7.550361854442997,-9.0425921921711,50.45034146770628,-8.945217560449308,3.6253679579586047,1,-4.599998474121094,-4.599998474121094,-14.837493896484375,-24.224990844726562,-2.79998779296875,4,-0.035314350341809186,-1.4186000298077401,176.0500030517578,-1.83720005961548,174.0,6.374964237349558,174.3000030517578,-0.035314350341809186
5091,2020-01-07,176.5,176.6999969482422,173.60000610351562,173.60000610351562,679616.0,0.013494149789706533,-1.137929220116388,-1.4146290631117462,63.850678670634146,58.926563265440876,-4.671798902050853,-6.263670994303823,-10.553865466209288,-28.315581378042566,14.882039912999975,3.0999908447265625,0.6649028607767491,5.607499694824213,-1.35301063535141,12.568010024999836,2.1272445297364015,9.087754859912025,-10.213339076469623,92.79288691425367,31.454185843262508,3.480255165087806,1,-6.950004577636719,-6.950004577636719,-13.0,-26.399993896484375,-5.5,1,-0.022662889518413554,-1.0952445540285898,174.14999389648438,-1.4186000298077401,176.0500030517578,-1.83720005961548,174.0,-0.022662889518413554
5092,2020-01-08,177.3000030517578,177.3000030517578,173.14999389648438,173.6999969482422,503522.0,0.0045325951940953235,1.3055567329292588,1.2413840276973913,61.18142807935849,60.296170507697816,-4.310379527283914,-6.428470437465563,-11.025409066465699,-28.798032936326194,15.675853433996,4.1500091552734375,1.475691769392057,5.795002746582043,-1.156703390983182,12.746708884147267,2.3191496777994303,9.270855815364655,-9.952008830932044,100.0,38.93243107346383,3.4758530687826186,1,-5.950004577636719,-7.5500030517578125,-13.16250228881836,-26.849998474121094,-8.400009155273438,2,-0.007614247491702142,-1.137929220116388,176.5,-1.0952445540285898,174.14999389648438,-1.4186000298077401,176.0500030517578,-0.007614247491702142
5093,2020-01-09,178.3000030517578,179.64999389648438,176.1999969482422,178.0500030517578,568970.0,0.005640157827341286,1.3389954999224125,0.06944432670707414,67.5381120213184,61.47211550629301,-4.051151661690568,-7.041272035162024,-11.628588529151273,-29.390010333855315,16.323525702511787,3.4499969482421875,2.4407958237404443,6.32000274658202,-1.1336023683533085,13.773607861517348,2.5932001891143557,10.046805304049684,-9.757767771220188,79.2309100811298,15.887153877437534,3.7268025574676655,1,-3.2500076293945312,-7.375007629394531,-13.387508392333984,-27.07500457763672,-6.5500030517578125,3,-0.016545131226867404,1.3055567329292588,177.3000030517578,-1.137929220116388,176.5,-1.0952445540285898,174.14999389648438,-0.016545131226867404
5094,2020-01-10,179.35000610351562,179.85000610351562,176.3000030517578,178.3000030517578,730748.0,0.0058889682208980165,2.46341245561932,4.20001220703125,86.1978887270294,63.78024315673672,-4.237795262462868,-7.544809795105664,-12.192076511026471,-30.01854935955572,17.000629307738446,3.5500030517578125,3.5413697096372516,6.777505493164057,-1.0511535873536957,14.60616457368181,2.8631759529051806,10.691835033422933,-9.252684616745455,92.53732702941525,20.936915922543335,3.9143295402588762,1,-3.75,-8.325004577636719,-14.087505340576172,-27.775001525878906,-6.95001220703125,4,-0.03791470766849625,1.3389954999224125,178.3000030517578,1.3055567329292588,177.3000030517578,-1.137929220116388,176.5,-0.03791470766849625
5095,2020-01-13,176.8000030517578,180.9499969482422,176.4499969482422,179.14999389648438,1443932.0,-0.014218026010470397,-1.950816719613778,-2.238080013950852,73.86931744989909,64.98235420546247,-1.308010534794505,-4.940973179537252,-9.144532834159321,-27.079187143643992,17.02589848009599,4.5,4.306684471956942,4.0325019836425895,-4.021546500968242,12.08655046825342,0.005477741337188036,8.059526225947991,-5.14225202630837,46.79497086159306,-29.239116700028646,4.027024242305416,1,-0.6500015258789062,-5.225006103515625,-11.53750228881836,-25.224998474121094,-3.6999969482421875,0,-0.026300956306613665,2.46341245561932,179.35000610351562,1.3389954999224125,178.3000030517578,1.3055567329292588,177.3000030517578,-0.026300956306613665
5096,2020-01-14,179.89999389648438,179.9499969482422,174.5500030517578,176.9499969482422,691033.0,0.017533884565709146,2.5409760612352104,-1.2553227408787797,78.41406819263437,67.08583304678966,-3.7785294439467805,-7.798936247011994,-11.77968548774524,-29.80695914319145,16.758862729412233,5.399993896484375,4.615530583448134,6.724993133544928,-1.915640203521093,15.365626470610948,2.4046764650119314,11.045309802077924,-6.569638604932237,86.53842768021504,3.8644872639723786,4.320316668533008,1,-3.2249984741210938,-8.324996948242188,-14.637493133544922,-28.324989318847656,-2.899993896484375,1,-0.04752633731543354,-1.950816719613778,176.8000030517578,2.46341245561932,179.35000610351562,1.3389954999224125,178.3000030517578,-0.04752633731543354
5097,2020-01-15,178.9499969482422,182.1499938964844,177.85000610351562,179.75,966162.0,-0.0052806947219177225,-1.866673109299281,-0.2711877557142931,74.6753049445069,68.53785105649678,-2.346303878275421,-6.430422313610563,-10.379200902951766,-28.528801786745476,17.043648797398415,4.299987792968778,4.401109609250568,5.299996185302746,-3.521031487640329,14.12102385824582,0.8894823488312227,9.710510021774269,-4.399993896484375,57.89472627506388,-28.11507058233169,4.410513836471532,1,-1.3000030517578125,-6.775001525878906,-12.699993133544922,-27.37499237060547,-3.8000030517578125,2,-0.04442580097132698,2.5409760612352104,179.89999389648438,-1.950816719613778,176.8000030517578,2.46341245561932,179.35000610351562,-0.04442580097132698
5098,2020-01-16,178.14999389648438,179.64999389648438,177.4499969482422,178.89999389648438,634005.0,-0.0044705396222454175,-1.0465145987991653,0.9374964237349559,67.48163723351232,69.77031424576762,-1.0009808268237919,-5.4241525819593335,-9.23349148438382,-27.392378369535265,17.129476273963075,2.1999969482421875,4.323408497322532,4.192493438720703,-4.813192813751471,13.198179691192877,-0.3103496875153837,8.69533656495679,-3.5999908447265625,47.36835765038441,-35.34863770713528,4.502843126236089,1,-0.5,-5.974998474121094,-11.574989318847656,-26.574989318847656,-3.1999969482421875,3,-0.05192253896665744,-1.866673109299281,178.9499969482422,2.5409760612352104,179.89999389648438,-1.950816719613778,176.8000030517578,-0.05192253896665744
5099,2020-01-17,178.85000610351562,179.60000610351562,176.4499969482422,178.8000030517578,562033.0,0.003929341740185555,3.064519939752513,-0.06667073567708333,64.34316112605626,70.83906627166104,-1.4103579957972556,-5.741193051279822,-9.68214414018155,-27.703776203133856,16.84253262933112,3.1500091552734375,4.387312156435996,4.462505340576172,-4.618757900680066,13.54376858183241,-0.0781262800519471,9.00313696120429,-2.7800048828125057,56.579055680592795,-23.66972689385313,4.540631620628121,1,-1.20001220703125,-6.675010681152344,-11.85000228881836,-27.275001525878906,-10.150009155273438,4,-0.039698103780920535,-1.0465145987991653,178.14999389648438,-1.866673109299281,178.9499969482422,2.5409760612352104,179.89999389648438,-0.039698103780920535
5100,2020-01-20,179.60000610351562,180.1499938964844,177.60000610351562,178.9499969482422,288023.0,0.004193458062092148,1.9142971740475632,12.99938968568813,66.23374049795098,71.10385091914068,-1.4594504624913043,-5.667322663280743,-10.110470672064139,-28.029711222316138,17.54120781664743,2.5499877929687784,4.457181636816983,4.5050048828125,-3.8175639805259607,12.82757374615096,0.34372045114326966,8.66628931448173,-3.1500091552734375,66.44748862114565,-12.058445186861064,4.161284431669225,1,-1.95001220703125,-7.425010681152344,-12.112503051757812,-28.025001525878906,-14.550003051757812,0,-0.04008915346518083,3.064519939752513,178.85000610351562,-1.0465145987991653,178.14999389648438,-1.866673109299281,178.9499969482422,-0.04008915346518083
5101,2020-01-21,181.8500061035156,181.8500061035156,177.85000610351562,179.5,348303.0,0.012527839217907122,2.4042464775015193,3.615343083170923,68.36980710100555,71.90255969932369,-3.2081109604265237,-7.137316611965787,-12.02697474114646,-29.81909688008284,18.406733330817744,3.9999999999999716,4.664633445128857,6.027504730224592,-1.9631798379914756,14.01818929844066,2.0321624461165584,10.022847014332626,-5.400009155273409,94.73705344594407,17.8737775447631,3.995342284108039,1,-3.500007629394503,-9.675010681152315,-14.362503051757784,-30.275001525878878,-12.450012207031222,1,-0.04811657798361113,1.9142971740475632,179.60000610351562,3.064519939752513,178.85000610351562,-1.0465145987991653,178.14999389648438,-0.04811657798361113
5102,2020-01-22,180.4499969482422,182.3500061035156,180.4499969482422,181.5,399009.0,-0.007698702822569459,-2.6190545391131947,-0.4468086487890451,64.8960395586025,71.60899609235526,-1.4687389914833773,-4.930807643830747,-10.291578450854757,-27.982695461806088,19.599641714879212,1.900009155273409,5.0663644521520155,3.954995727539057,-3.1209011402276303,11.030892595305744,0.41704729365571325,7.4929441614224,-2.8600006103515625,67.79650496685777,-7.636121598338079,3.537948433883344,1,-1.9999923706054688,-8.174995422363281,-12.962493896484375,-28.87499237060547,-14.800003051757812,2,-0.01911885290434079,2.4042464775015193,181.8500061035156,1.9142971740475632,179.60000610351562,3.064519939752513,178.85000610351562,-0.01911885290434079
5103,2020-01-23,180.25,180.3000030517578,178.64999389648438,179.85000610351562,560269.0,-0.0011083233672736226,5.60003662109375,-0.3809454608867511,60.60603491790711,68.76545678023055,-1.0762223325784532,-3.932179771458152,-9.783841314520458,-27.31030617900484,21.254496903105252,1.8000030517578125,5.032902835506206,3.1199989318847656,-2.7531698669181424,8.993167730687674,0.18341453248331163,6.05658333128622,-2.399993896484375,64.4067314431433,-8.493177892466818,2.9365843994014487,1,-1.7999954223632812,-7.974998474121094,-12.912498474121094,-28.67499542236328,-20.149993896484375,3,-0.028294069922416787,-2.6190545391131947,180.4499969482422,2.4042464775015193,181.8500061035156,1.9142971740475632,179.60000610351562,-0.028294069922416787
5104,2020-01-24,182.1499938964844,184.0500030517578,180.4499969482422,180.4499969482422,637507.0,0.010540881533894098,-3.2353089012754577,4.250057221332184,70.20200151971244,68.35797723243203,-2.8354469065400565,-5.221735217746982,-11.371850432629003,-28.75958644578398,22.53069760213582,3.8000030517578125,5.113545723642403,4.462493133544939,-1.067412689742838,9.992398956832716,1.6975402219010505,7.227446045188827,-3.5000000000000284,70.54247977913823,-4.982460048958856,2.764952911643891,1,-2.849990844726591,-9.024993896484403,-14.812492370605497,-30.574989318847685,-19.25000000000003,4,-0.039527846222898955,5.60003662109375,180.25,-2.6190545391131947,180.4499969482422,2.4042464775015193,181.8500061035156,-0.039527846222898955
5105,2020-01-27,179.9499969482422,181.5,177.4499969482422,181.0,769396.0,-0.012077941377766188,2.9512166074924266,-0.617649962750526,58.77861409880391,66.17626011089533,-0.15827819162720402,-2.6495904841713696,-9.014399582708165,-26.11868957766663,22.914317660752463,4.699996948242216,4.907622215199552,1.9399963378906193,-3.306715530374589,7.186708206155828,-0.683359596241985,4.563352272023224,4.100006103515625,37.878752849460625,-33.99701297433745,2.6233559341326047,1,0.3000030517578125,-6.8249969482421875,-12.574996948242188,-28.37499237060547,-9.199996948242188,0,-0.06251736699520904,-3.2353089012754577,182.1499938964844,5.60003662109375,180.25,-2.6190545391131947,180.4499969482422,-0.06251736699520904
5106,2020-01-28,179.6999969482422,182.1999969482422,177.89999389648438,180.10000610351562,857785.0,-0.0013892748221157047,-1.149993324305251,0.38095999302457384,56.28270452762479,64.13263784235286,0.06746328875144059,-2.0021230627080797,-8.532457027596763,-25.439936035086617,23.29835660489347,4.3000030517578125,4.242542891889144,1.3724967956542855,-3.4371940887726566,6.182187680081228,-1.0323486465591714,3.7773422378677424,4.350006103515625,34.090877564514564,-32.81346477373207,2.404845442213466,1,0.5500030517578125,-6.5749969482421875,-12.174999237060547,-28.12499237060547,-9.699996948242188,1,-0.08152473091417978,2.9512166074924266,179.9499969482422,-3.2353089012754577,182.1499938964844,5.60003662109375,180.25,-0.08152473091417978
5107,2020-01-29,182.0,182.1999969482422,178.3000030517578,180.1999969482422,627623.0,0.012799126827031992,2.545453914925197,-4.499904634751097,59.068615901296624,63.197857694328896,-1.9605739568465026,-3.8954033719972188,-10.596411564495128,-27.309425496798667,23.927419479123703,3.899993896484375,4.093137398523709,3.2874999999999943,-1.3958270899551621,7.970827089955151,0.9458364550224019,5.629163544977587,1.9180029296875034,68.93937642473031,3.4457867489968237,2.34166354497758,1,-1.75,-8.875,-14.137500762939453,-30.42499542236328,2.0,2,-0.06923080276656934,-1.149993324305251,179.6999969482422,2.9512166074924266,179.9499969482422,-3.2353089012754577,182.1499938964844,-0.06923080276656934
5108,2020-01-30,164.0,178.6999969482422,158.60000610351562,172.35000610351562,4776158.0,-0.09890109890109888,-1.0992164230837265,-4.638884414868817,29.451133072143207,59.32096568833856,15.445418833886635,14.036676897825004,7.3450759092916655,-8.989589162496145,24.60475928552675,23.399993896484375,3.0367314300717396,-14.212500000000006,-22.072249225940112,-6.352750774059899,-18.14237461297006,-10.282625387029952,19.788642810058604,21.21805321810598,-39.167020644241845,3.929874612970049,1,7.325004577636719,7.325004577636719,3.924999237060547,-12.424995422363281,12.0,3,0.010060938393197327,2.545453914925197,182.0,-1.149993324305251,179.6999969482422,2.9512166074924266,179.9499969482422,0.010060938393197327
5109,2020-01-31,164.5500030517578,171.39999389648438,164.39999389648438,166.64999389648438,2170156.0,0.003353677144864786,-4.833311081017503,0.25149572571478696,32.67327031835828,55.592024557272715,14.140685361614715,13.260838352196174,6.796549380784825,-9.196545042514913,25.11615961443585,7.399993896484375,2.080812405270933,-13.087496948242176,-23.022118015465253,-3.1528758810190993,-18.054807481853715,-8.120186414630638,18.231094290039067,25.21186125617383,-35.368287649880344,4.9673105336115375,1,6.775001525878906,6.775001525878906,2.724994659423828,-12.974998474121094,5.8499908447265625,4,-0.027043432790715194,-1.0992164230837265,164.0,2.545453914925197,182.0,-1.149993324305251,179.6999969482422,-0.027043432790715194
5110,2020-02-03,168.0,168.5500030517578,162.5500030517578,164.0500030517578,1207886.0,0.020966252715030498,1.376236187782703,-1.880959128065395,33.33334758056381,51.69908461055696,9.914836376341157,9.830489931178022,3.3994321336157327,-12.268773617049817,25.661714812856008,6.0,1.4708327031582087,-9.330000305175787,-20.067410470141198,1.4074098597896239,-14.698705387658492,-3.9612952226930815,13.813853692265639,39.83049806387874,-16.74459645229463,5.368705082482704,2,3.3250045776367188,3.3250045776367188,-0.7250022888183594,-16.42499542236328,1.100006103515625,0,-0.030357179187592953,-4.833311081017503,164.5500030517578,-1.0992164230837265,164.0,2.545453914925197,182.0,-0.030357179187592953
5111,2020-02-04,172.5,172.85000610351562,168.64999389648438,168.64999389648438,975304.0,0.02678571428571419,-1.1818210642294917,0.9746858425369012,41.783446572294174,49.13101872318937,4.413149923441011,5.28649636739749,-1.0184859480899888,-16.32507669910416,25.888904634522625,4.850006103515625,0.9848799347523141,-4.63000030517577,-15.579423682757124,6.319423072405584,-10.104711993966447,0.8447113836149072,8.385299788715628,58.8983020711228,2.387267309078709,5.4747116887906735,2,-1.1749954223632812,-1.1749954223632812,-5.062503814697266,-20.875,-16.100006103515625,1,-0.010144927536231862,1.376236187782703,168.0,-4.833311081017503,164.5500030517578,-1.0992164230837265,164.0,-0.010144927536231862
5112,2020-02-05,175.9499969482422,178.14999389648438,172.14999389648438,172.8000030517578,1309324.0,0.0199999823086503,-1.6966218162366786,0.8181789357705082,47.37470588599466,47.66087105297687,0.2879842112141091,1.8236754192439548,-4.077044517227989,-19.218192942570568,25.63602916590437,6.0,0.4304240688388461,-1.1125030517578125,-12.074151742551464,9.84914563903584,-6.5933273971546384,4.3683212936390134,4.04389109306544,86.31840172841925,27.46734150937303,5.480824345396824,2,-4.624992370605469,-4.624992370605469,-8.312496185302734,-23.49999237060547,-29.149993896484375,2,-0.033816408362839834,-1.1818210642294917,172.5,1.376236187782703,168.0,-4.833311081017503,164.5500030517578,-0.033816408362839834
5113,2020-02-06,175.35000610351562,177.25,174.35000610351562,176.4499969482422,1490098.0,-0.0034100077018077712,1.1481460550334281,-0.3492041193966227,45.81339590655486,44.95102598484825,0.13389629064553787,2.3097503046725762,-3.260213199625241,-18.057559935329834,24.899012086078567,2.899993896484375,-0.4442614623544614,-1.5649940490722543,-12.535916114043545,9.405928015899036,-7.050455081557885,3.9204669834133767,3.7881266602803123,82.0513497678413,21.966388145676774,5.485461032485643,2,-4.950004577636719,-4.025001525878906,-7.712505340576172,-21.800003051757812,-30.0,3,0.04932987508068831,-1.6966218162366786,175.9499969482422,-1.1818210642294917,172.5,1.376236187782703,168.0,0.04932987508068831
5114,2020-02-07,172.5500030517578,177.5,172.35000610351562,175.35000610351562,690678.0,-0.01596808072025313,-2.2187492549412298,2.5454785057359652,41.961226312769405,43.08242734195553,1.5968605081589544,4.821388756224337,-0.1988998517979894,-14.757801516902873,24.197237538255813,5.149993896484375,-1.2858587087516753,-4.024996948242176,-15.099170940710621,7.049177044226269,-9.562083944476399,1.5120900479920465,5.766604645626899,64.1026017228748,4.623246252350128,5.537086996234225,2,-2.1500015258789062,-1.2249984741210938,-3.912506103515625,-18.050003051757812,-15.25,4,0.01999418653853824,1.1481460550334281,175.35000610351562,-1.6966218162366786,175.9499969482422,-1.1818210642294917,172.5,0.01999418653853824
5115,2020-02-10,172.14999389648438,172.89999389648438,170.85000610351562,172.0500030517578,576154.0,-0.0023182216644380693,1.5624994039501416,-0.03571097705189617,38.45236642020094,41.10127866335288,0.8650528772493828,5.117548391608437,0.4164137313254912,-13.923149795566985,23.325693687660074,2.04998779296875,-2.0549497195693505,-4.1925056457519645,-15.440674985076782,7.055663693572853,-9.816590315414373,1.4315790239104444,5.3779497371455705,36.84210526315789,-17.42649936555931,5.624084669662402,2,-1.7499923706054688,-0.8249893188476562,-2.7999954223632812,-17.099990844726562,-0.5999908447265625,0,-0.010165553656959703,-2.2187492549412298,172.5500030517578,1.1481460550334281,175.35000610351562,-1.6966218162366786,175.9499969482422,-0.010165553656959703
5116,2020-02-11,171.35000610351562,173.89999389648438,171.1999969482422,172.85000610351562,581428.0,-0.004647039333906644,-1.999966091924792,-15.001373416755685,39.00966722185591,38.87250658785946,0.3978749699774369,5.5275502486693995,1.3301353716933022,-12.671993194463312,23.007035164654983,2.6999969482421875,-3.312561011757964,-4.564994049072254,-15.893489551460704,6.763501453316195,-10.229241800266493,1.0992537021219846,6.149993896484375,6.849326521909986,-43.819935658164525,5.66424775119423,2,-2.7000045776367188,-0.02500152587890625,-1.8000106811523438,-15.70001220703125,1.4499969482421875,1,-0.013131017915696708,1.5624994039501416,172.14999389648438,-2.2187492549412298,172.5500030517578,1.1481460550334281,175.35000610351562,-0.013131017915696708
5117,2020-02-12,171.0,172.25,170.3000030517578,172.25,509746.0,-0.0020426384070519887,2.1199951171875,0.8333333333333334,38.86882946140684,39.91891729777765,-1.0913250062307895,5.535218075924149,1.6374115389144208,-11.920964835892846,22.27591004027477,1.9499969482421875,-4.23228435949693,-4.517500305175787,-15.954984823683333,6.919984213331759,-10.236242564429546,1.2012419540779717,5.744000244140636,9.722183957495778,-37.58968167727827,5.718742259253772,2,-0.6500015258789062,0.32500457763671875,-1.4500045776367188,-6.975006103515625,-0.850006103515625,2,-0.08538015265213816,-1.999966091924792,171.35000610351562,1.5624994039501416,172.14999389648438,-2.2187492549412298,172.5500030517578,-0.08538015265213816
5118,2020-02-13,168.89999389648438,170.75,167.64999389648438,170.14999389648438,742101.0,-0.012280737447459833,1.5306046187190154,1.0,34.131736526946085,40.080969098731856,1.9856531274305667,7.279952747718312,3.682299424690143,-9.487953460938456,21.79718963866793,3.350006103515625,-5.212816858207475,-6.155006408691406,-17.888534536855786,5.578521719472974,-12.021770472773596,-0.28824234460921616,7.118246582031247,12.690347466422939,-30.374209595140872,5.866764064082183,2,1.4500045776367188,2.4250106811523438,1.6500053405761719,-3.399993896484375,5.9000091552734375,3,-0.13084660534843617,2.1199951171875,171.0,-1.999966091924792,171.35000610351562,1.5624994039501416,172.14999389648438,-0.13084660534843617
5119,2020-02-14,171.75,172.35000610351562,169.0500030517578,169.5500030517578,554225.0,0.016873926622296587,-1.0625038743056052,-1.75999755859375,40.33019436598125,40.85839651933379,0.29544069995969835,4.079939701457704,0.9606741358944078,-11.973025549730323,21.520711713715173,3.45001220703125,-6.490418405177877,-2.9499999999999886,-14.629581325974925,8.729581325974948,-8.789790662987457,2.8897906629874797,3.5715111035156326,65.60009765625,20.97574871984844,5.83979066298747,2,1.149993896484375,-0.42499542236328125,1.2374954223632812,-5.075004577636719,-0.149993896484375,4,-0.15371175485580424,1.5306046187190154,168.89999389648438,2.1199951171875,171.0,-1.999966091924792,171.35000610351562,-0.15371175485580424
5120,2020-02-17,172.39999389648438,174.14999389648438,171.0500030517578,171.9499969482422,521898.0,0.003784535059588867,-1.7555661049133633,0.20454435111909502,41.471959659757545,40.82378686238527,0.374617519525998,3.0175955710182905,0.5153488109238253,-12.274551589581506,20.96844620119496,3.0999908447265625,-5.238287764998972,-1.9400054931640511,-13.425904438213308,9.545893451885206,-7.68295496568868,3.8029439793605775,2.252657007031246,73.07692307692307,25.999854983943393,5.742949472524622,2,0.5,-1.0749893188476562,0.9125099182128906,-5.624992370605469,2.5500030517578125,0,-0.08758695695658303,-1.0625038743056052,171.75,1.5306046187190154,168.89999389648438,2.1199951171875,171.0,-0.08758695695658303
5121,2020-02-18,173.10000610351562,173.85000610351562,170.5500030517578,171.0500030517578,306430.0,0.00406039577618289,-1.1639342622007653,4.5555932318334404,39.19903973357866,39.91537951211683,-0.25851935158451056,1.7164474978522435,0.13229695316044854,-12.600923727589645,20.048085117949096,3.3000030517578125,-4.1032608560760195,-0.8024932861328011,-11.737296841201896,10.132310268936294,-6.269895063667349,4.6649084914017465,1.04998779296875,83.84634164663461,37.9015704965893,5.4674017775345485,2,-0.5250091552734375,-1.7750015258789062,0.7624931335449219,-5.7750091552734375,2.1999969482421875,1,-0.00895437895496598,-1.7555661049133633,172.39999389648438,-1.0625038743056052,171.75,1.5306046187190154,168.89999389648438,-0.00895437895496598
5122,2020-02-19,177.0,177.8000030517578,173.14999389648438,174.10000610351562,828252.0,0.022530293234953147,1.0666707356770833,1.4146290631117462,73.98523445039655,43.0455837947659,-4.463267209933321,-2.587949338012379,-3.46013563369479,-16.148707459190746,18.68097382123918,4.6999969482421875,-3.063786526841284,3.270000457763672,-7.333740923137924,13.873741838665268,-2.0318702326871403,8.571871148214484,-18.399993896484375,92.11820364376547,41.26749678967914,5.301870690450802,2,-4.275001525878906,-5.674995422363281,-2.8750038146972656,-9.675003051757812,6.4499969482421875,2,-0.023728796317752487,-1.1639342622007653,173.10000610351562,-1.7555661049133633,172.39999389648438,-1.0625038743056052,171.75,-0.023728796317752487
5123,2020-02-20,175.14999389648438,178.35000610351562,175.14999389648438,176.75,836132.0,-0.01045201188426903,-3.0,-0.5517274037905017,68.66194969651676,46.0123308374045,-2.9554093723439507,-1.2011994362220264,-1.4386164092840659,-13.901779945527352,17.93700352963651,3.20001220703125,-2.6897197319502197,1.6749946594238168,-8.505402379995445,11.855391698843079,-3.4152038602858,6.765193179133433,-16.1659878540039,65.5912778821464,11.022482538971488,5.0901985197096264,2,-2.149993896484375,-3.8249893188476562,-0.23749923706054688,-6.399993896484375,4.25,3,-0.028546960743573102,1.0666707356770833,177.0,-1.1639342622007653,173.10000610351562,-1.7555661049133633,172.39999389648438,-0.028546960743573102
5124,2020-02-21,174.9499969482422,176.85000610351562,172.60000610351562,175.14999389648438,754557.0,-0.0011418610060608403,1.361097100423429,0.1249976158233039,63.817086318604616,48.83063304833824,-2.65876960629447,-1.6530162150867511,-1.0239846973387046,-13.353089762268155,16.480556579923427,4.25,-2.8412895419390622,1.8349975585937557,-7.530340399005695,11.200335516193206,-2.847671420205984,6.517666537393495,-15.191350903320313,56.41015608952602,-0.021987328143687535,4.682668978799725,2,-1.9499969482421875,-3.6249923706054688,-0.037502288818359375,-5.9499969482421875,21.600006103515625,4,-0.0008573529528482782,-3.0,175.14999389648438,1.0666707356770833,177.0,-1.1639342622007653,173.10000610351562,-0.0008573529528482782
5125,2020-02-24,168.6999969482422,172.64999389648438,167.6999969482422,172.64999389648438,940329.0,-0.0357244933353672,1.506329505112664,19.750286106660564,42.936799705488454,49.26698110207519,3.408861482924465,3.9114921353367436,5.1983652470078425,-6.696985676933394,16.255861940081274,7.25,-3.047655270572818,-3.8525024414062443,-12.832800367151009,5.12779548433852,-8.342651404278627,0.637646521466138,-8.197696500976576,9.389663289677475,-44.80013775079084,4.490148962872377,2,4.3000030517578125,2.6250076293945312,6.212497711181641,0.9749984741210938,22.0,0,0.01719033318158969,1.361097100423429,174.9499969482422,-3.0,175.14999389648438,1.0666707356770833,177.0,0.01719033318158969
5126,2020-02-25,165.0500030517578,170.6999969482422,164.89999389648438,168.64999389648438,710818.0,-0.021636004519930196,-1.974353557050131,0.9113907914102609,29.889314683456206,48.269257237858454,6.784704308780761,6.753949390225046,8.81479916811395,-2.642022233955572,16.019005664484244,5.8000030517578125,-2.938796478972506,-6.769996643066406,-15.685234106131674,2.145240819998861,-11.227615374599054,-2.3123779115337584,-3.833794378242203,1.1153086923967055,-46.985869699532735,4.457618731532638,2,6.5749969482421875,6.275001525878906,9.862491607666016,5.5999908447265625,20.649993896484375,1,0.05998178560093592,1.506329505112664,168.6999969482422,1.361097100423429,174.9499969482422,-3.0,175.14999389648438,0.05998178560093592
5127,2020-02-26,169.39999389648438,169.39999389648438,158.6999969482422,162.85000610351562,1096274.0,0.026355593846081105,2.2671807296277313,-1.8194456806920727,40.35654614286576,48.96090275073842,2.440532727614084,1.487882376407157,4.555251004597608,-6.583982914753278,16.05725412822652,10.699996948242188,-2.535138876394825,-1.7900054931640739,-9.354784608020395,5.774773621692248,-5.572395050592235,1.9923840642640869,8.95001220703125,54.452885307540164,10.206392747691893,3.782389557428167,2,-0.8749923706054688,1.9250106811523438,5.8625030517578125,1.25,17.600006103515625,2,0.03482886285626896,-1.974353557050131,165.0500030517578,1.506329505112664,168.6999969482422,1.361097100423429,174.9499969482422,0.03482886285626896
5128,2020-02-27,165.64999389648438,167.25,160.1999969482422,167.25,1376650.0,-0.022136954752734694,7.812470197791299,-0.24427619624470018,39.15093004229755,48.82987338144022,6.348668987617145,5.657918235499608,8.271776293151902,-2.3677724586395925,15.4140665633193,9.199996948242188,-2.1944658829783066,-5.622505187988281,-12.887162099029524,1.6421517230529616,-9.254833643508903,-1.9901767324676598,12.307012023925779,38.29197488984673,-3.3006326785311444,3.6323284555206263,2,2.8750076293945312,5.675010681152344,9.712509155273438,5.100006103515625,23.00000000000003,3,0.1074555008005682,2.2671807296277313,169.39999389648438,-1.974353557050131,165.0500030517578,1.506329505112664,168.6999969482422,0.1074555008005682
5129,2020-02-28,160.10000610351562,160.89999389648438,155.9499969482422,159.85000610351562,1988733.0,-0.033504304240644656,4.351418673705048,-0.15624940395582598,33.694189764093636,47.96567672636645,11.25600667075497,11.444178852536538,13.779524217511607,3.6144989371355223,14.910792847285695,9.699996948242188,-1.9590040413281713,-10.949993133544922,-19.276550683742983,-2.623435583346861,-15.113271908643952,-6.7867143584458915,17.47185963745116,24.850358764348517,-16.626727537013604,4.163278775099032,2,7.049995422363281,9.899993896484375,15.262496948242188,10.649993896484375,30.449996948242188,4,0.12054957562268909,7.812470197791299,165.64999389648438,2.2671807296277313,169.39999389648438,-1.974353557050131,165.0500030517578,0.12054957562268909
5130,2020-03-02,162.89999389648438,165.89999389648438,158.9499969482422,163.25,1638985.0,0.017488992418640992,1.4601785685349926,-1.4000244140625,39.15273917918253,47.960532220322435,7.785451842785562,8.687957053256923,11.123703883790597,1.2443128509891892,13.754011430211168,6.9499969482421875,-1.247100226679379,-7.895005035400402,-16.89961790725866,1.1096078364578545,-12.397311471329516,-3.392698599471288,13.806997092773429,47.11862337791314,1.209252937667209,4.502306435929126,3,4.250007629394531,6.1750030517578125,13.312507629394531,8.700004577636719,24.25000000000003,0,0.20656851084142147,4.351418673705048,160.10000610351562,7.812470197791299,165.64999389648438,2.2671807296277313,169.39999389648438,0.20656851084142147
5131,2020-03-03,170.75,173.0,164.85000610351562,166.14999389648438,1301730.0,0.04818911232436229,-1.2638929508453816,-13.142645391926061,49.730893327718185,45.26560542891374,-0.4838395468377712,0.7379586701093785,3.4524150661999897,-6.132267473384786,13.078288504702714,10.100006103515625,-0.8558744677848438,0.04250106811522869,-8.926291291814238,9.011293428044695,-4.4418951118495045,4.526897248079962,5.126711227617193,86.8035214236045,34.816509220402395,4.484396179964739,3,-3.5999984741210938,-1.6750030517578125,5.9375,0.8499984741210938,14.300003051757812,1,0.11683746382572302,1.4601785685349926,162.89999389648438,4.351418673705048,160.10000610351562,7.812470197791299,165.64999389648438,0.11683746382572302
5132,2020-03-04,170.0,173.39999389648438,166.0,171.0,1278347.0,-0.004392386530014614,1.5517274037905016,-0.21739101590229082,51.21951962193369,43.32755764284896,-0.928894669980167,1.0744310122732372,4.38577352459609,-4.863688774129201,13.393820657522532,7.399993896484375,-0.5843249913486943,-0.4099990844726449,-9.034725093626946,8.214726924681656,-4.7223620890497955,3.9023639201045057,5.079642656442189,80.51579088197565,22.584857581457015,4.312363004577149,3,-3.5999984741210938,-0.9250030517578125,6.6875,1.5999984741210938,14.300003051757812,2,0.09235292322495403,-1.2638929508453816,170.75,1.4601785685349926,162.89999389648438,4.351418673705048,160.10000610351562,0.09235292322495403
5133,2020-03-05,184.0,186.8999938964844,170.0500030517578,172.0,4342043.0,0.08235294117647052,-1.1194965173480058,-12.0,60.8888947964924,43.002203029280935,-15.132886777113868,-12.906003849360047,-9.282137294618451,-18.288773529590856,13.974880543290993,16.899993896484403,0.0896982821363963,13.157501220703125,2.7968839377614927,23.518118503644757,7.977192579232309,18.33780986217394,-28.050003051757812,90.63006726193197,32.278390444287,5.180308641470809,3,-12.575004577636719,-12.575004577636719,-7.3125,-12.400001525878906,8.199996948242188,3,0.016304347826086918,1.5517274037905016,170.0,-1.2638929508453816,170.75,1.4601785685349926,162.89999389648438,0.016304347826086918
5134,2020-03-06,176.0,187.6499938964844,174.75,180.5500030517578,3665514.0,-0.04347826086956519,-2.659571152460135,-0.3791669209798177,52.83019456403033,44.10146912467447,-7.787186346202105,-4.884729014798353,-1.1473825826825532,-9.674705498055346,14.29066544317939,12.899993896484403,-1.0958004948182634,4.985001373291027,-5.607602589166447,15.577605335748501,-0.3113006079377101,10.281303354519764,-19.43100311279298,59.40768245552748,2.7980838250633724,5.296301981228744,3,-4.200004577636719,-4.200004577636719,-4.674995422363281,-4.674995422363281,12.800003051757812,4,0.07187496532093407,-1.1194965173480058,184.0,1.5517274037905016,170.0,-1.2638929508453816,170.75,0.07187496532093407
5135,2020-03-09,170.39999389648438,173.75,162.3000030517578,166.89999389648438,2198939.0,-0.03181821649724792,1.24509475397476,-0.7692302532957286,48.0291872920293,46.117010525627045,-2.1463921786242963,0.608655361202068,4.444489220075752,-3.5196936889748827,14.01733004310165,13.699996948242188,-2.209717494183849,-0.5275047302246207,-11.109538863671048,10.054529403221807,-5.8185217969478344,4.763512336498593,-12.587757128906247,31.95263814626409,-20.335462402810794,5.291017066723209,3,1.4000015258789062,1.4000015258789062,0.9250106811523438,0.9250106811523438,15.150009155273438,0,0.1182512316726625,-2.659571152460135,176.0,-1.1194965173480058,184.0,1.5517274037905016,170.0,0.1182512316726625
5136,2020-03-10,169.10000610351562,176.89999389648438,167.39999389648438,172.0,2160916.0,-0.007629036616975893,-2.015864250456551,-0.8285696847098214,44.00607110275492,46.522513298948056,-0.23635066198013988,1.8250049287890135,5.725904520293739,-1.6817937710569026,13.850788743635512,9.5,-3.1950735075738237,-1.7149925231933594,-12.32591501656026,8.89592997017354,-7.020453769876809,3.5904687234900905,-10.094259050781233,26.82447931996937,-19.581629638591743,5.305461246683457,3,2.6999893188476562,2.6999893188476562,2.2249984741210938,2.2249984741210938,11.949996948242188,1,0.1067414969927285,1.24509475397476,170.39999389648438,-2.659571152460135,176.0,-1.1194965173480058,184.0,0.1067414969927285
5137,2020-03-11,156.39999389648438,172.39999389648438,155.8000030517578,170.5500030517578,3603095.0,-0.07510355853717032,-1.162866546650669,4.879323771138729,37.7850114296825,46.370744564213055,11.650901918290629,14.097948102835744,18.22876013191012,11.494926767829725,13.907501376360742,16.599990844726562,-3.4133116060837665,-13.685004425048817,-26.09816033840636,-1.2718485116912746,-19.891582381727574,-7.47842646837006,31.25000000000003,1.8838022517858999,-40.35658969312013,6.206577956678766,3,15.325004577636719,15.325004577636719,14.925010681152344,14.925010681152344,36.05000305175781,2,0.1831842089088307,-2.015864250456551,169.10000610351562,1.24509475397476,170.39999389648438,-2.659571152460135,176.0,0.1831842089088307
5138,2020-03-12,146.8000030517578,151.4499969482422,142.1999969482422,148.8000030517578,3598389.0,-0.06138101802664042,1.5342508131066948,0.1413426647328096,33.66221366068689,46.367191663834525,20.44593708363726,23.143975030531237,27.52564818167218,21.473539063111616,13.917598451321922,14.199996948242188,-3.1807046588180867,-22.17999572753905,-38.39095289382186,-5.969038561256241,-30.285474310680456,-14.074517144397646,40.21299102783206,10.121026209867614,-29.07420936480151,8.105478583141398,3,18.12499237060547,18.12499237060547,24.525001525878906,24.525001525878906,48.050003051757784,3,0.2554495859702297,-1.162866546650669,156.39999389648438,-2.015864250456551,169.10000610351562,1.24509475397476,170.39999389648438,0.2554495859702297
5139,2020-03-13,145.35000610351562,153.14999389648438,139.30000305175778,150.1999969482422,2732791.0,-0.009877363202308365,1.5767461402306049,2.4249954223632812,35.64843132631859,45.977824124627425,21.885062770957035,23.73146619377991,28.58335608406128,23.317528576041184,14.35949053179722,13.849990844726591,-3.6702982924498144,-22.30999298095702,-41.58163859054065,-3.0383473713733906,-31.945815785748835,-12.674170176165205,39.87046809082034,16.090437566173918,-25.7648238191575,9.635822804791816,3,18.12499237060547,18.12499237060547,25.512496948242188,25.974998474121094,44.04998779296878,4,0.3223253448738135,1.5342508131066948,146.8000030517578,-1.162866546650669,156.39999389648438,-2.015864250456551,169.10000610351562,0.3223253448738135
5140,2020-03-16,157.3000030517578,162.0,136.0,140.0,4006854.0,0.08221531782896263,-1.0553357204590181,-3.567017671913393,45.677633482545566,45.52746191960824,10.121559868619926,11.164629259249523,16.43309429347923,11.486928841226813,14.856868789753014,26.0,-3.5843586970915453,-9.604996490478527,-29.27380172637376,10.063808745416708,-19.43939910842613,0.22940612746907618,25.16524287402345,52.07825484196146,4.860240866483387,9.834402617947617,3,4.524993896484375,4.524993896484375,13.5625,14.025001525878906,34.5,0,0.20025428727827355,1.5767461402306049,145.35000610351562,1.5342508131066948,146.8000030517578,-1.162866546650669,156.39999389648438,0.20025428727827355
5141,2020-03-17,171.5500030517578,175.35000610351562,153.6999969482422,168.6999969482422,3250884.0,0.09059122519731422,3.1435375818425,0.16474020813690218,51.079864263415665,45.51194465755068,-4.473457573281877,-3.3807814598013124,2.0685273575809333,-2.6146853607912988,14.839042140830728,21.650009155273438,-2.377089491676543,4.722503662109375,-14.855528323402268,24.300535647621018,-5.066512330646447,14.511519654865197,7.198023199960943,90.34306871068488,42.220961353019206,9.789015992755818,3,-9.725006103515625,-9.725006103515625,-0.6875,-0.22499847412109375,13.399993896484375,1,0.08160885893879066,-1.0553357204590181,157.3000030517578,1.5767461402306049,145.35000610351562,1.5342508131066948,146.8000030517578,0.08160885893879066
5142,2020-03-18,172.8000030517578,192.3500061035156,171.9499969482422,175.0,4275391.0,0.007286505262392051,-9.461518598072688,-0.771927100622129,53.683673971548686,44.71136456589027,-5.905538821944788,-5.229697247167223,0.6903329735972079,-3.697145882647476,16.010771603843686,20.800003051757784,-1.4817762091035434,6.182503509521496,-13.022654134524885,25.387661153567876,-3.4200753125016945,15.785082331544686,-36.80000305175781,65.30612079110657,15.282079375556663,9.602578822023196,3,-8.625,-8.625,-2.8125,-1.4749984741210938,15.099990844726591,2,0.04774305471238294,3.1435375818425,171.5500030517578,-1.0553357204590181,157.3000030517578,1.5767461402306049,145.35000610351562,0.04774305471238294
5143,2020-03-19,170.14999389648438,184.8000030517578,167.4499969482422,176.35000610351562,2261178.0,-0.015335700859216428,-1.9913787887158683,2.8181912761220427,55.33722169117635,44.989923135573164,-6.064507067283415,-3.134172470984595,3.1464733953804966,-0.8685569000699047,17.06470286251367,17.350006103515625,-1.7201842951611184,3.7824943542480582,-15.082153379641113,22.64714208813723,-5.6498295126965274,13.214818221192644,-33.02299377441406,60.60335438784239,7.089531126354004,9.432323866944593,3,-5.9749908447265625,-5.9749908447265625,0.6875076293945312,1.1750106811523438,16.050003051757812,3,0.1310608513176008,-9.461518598072688,172.8000030517578,3.1435375818425,171.5500030517578,-1.0553357204590181,157.3000030517578,0.1310608513176008
5144,2020-03-20,174.8000030517578,177.4499969482422,166.1999969482422,177.4499969482422,2700797.0,0.027328882292540158,7.49058559336673,0.42741752886858764,56.197920449905325,45.897560153114945,-12.18390435099505,-8.217300212091288,-1.681218049580366,-5.276804158033713,17.79010869240143,11.25,-1.891825119292406,8.440003204345714,-10.410392105725379,27.290398514416808,-0.9851944506898462,17.865200859381275,-36.5685428100586,68.85536619194286,13.93226672288879,9.42519765503555,3,-10.625,-10.625,-3.9625015258789062,-3.4749984741210938,9.550003051757784,4,0.11470253261849783,-1.9913787887158683,170.14999389648438,-9.461518598072688,172.8000030517578,3.1435375818425,171.5500030517578,0.11470253261849783
5145,2020-03-23,171.60000610351562,184.0,167.39999389648438,170.64999389648438,1545873.0,-0.018306618377430306,-3.4563701755679537,-0.358495998157425,50.465246878337595,46.61524635040191,-9.829457001247704,-5.047700405781455,1.3824557381342117,-1.836029981537365,17.859569931445,16.600006103515625,-3.981824915203134,5.095005798339855,-13.875410185614811,24.06542178229452,-4.390202193637464,14.580213790317174,-32.2861749445801,46.31307869387958,-4.388275711934291,9.485207991977331,3,-7.4250030517578125,-7.4250030517578125,0.5124931335449219,-0.27500152587890625,16.49999999999997,0,0.103729528903578,7.49058559336673,174.8000030517578,-1.9913787887158683,170.14999389648438,-9.461518598072688,172.8000030517578,0.103729528903578
5146,2020-03-24,174.9499969482422,180.0,169.5,180.0,2347139.0,0.019522090475368126,3.15841332861973,-5.315724381625442,52.63437845078866,48.265176019413694,-13.70342100119089,-8.029665265641825,-2.1676790293357726,-4.96243861233981,17.501729141691094,10.5,-5.003035935249557,7.9499969482421875,-11.373916242178097,27.273910138662472,-1.711959646967955,17.61195354345233,-34.575442290415054,33.46079134444768,-12.912837059561731,9.661956595210139,3,-10.774993896484375,-10.774993896484375,-2.8374977111816406,-3.6249923706054688,8.850006103515625,1,0.09631326891935066,-3.4563701755679537,171.60000610351562,7.49058559336673,174.8000030517578,-1.9913787887158683,170.14999389648438,0.09631326891935066
5147,2020-03-25,175.3000030517578,181.0,172.4499969482422,178.5500030517578,2364075.0,0.0020006065139810403,1.0981618294084827,0.6435639675244821,44.58281655192805,49.47857634066271,-12.393869227084082,-8.34273016408838,-2.6872625615516483,-5.090944388391961,16.325071071430457,8.550003051757812,-5.2704340455261445,8.005002593994135,-11.650473537347011,27.66047872533528,-1.8227354716764523,17.832740659664722,-33.885939365016924,48.92474794293543,7.812623829397772,9.82773806567058,3,-11.125,-11.125,-3.3500022888183594,-3.9749984741210938,9.75,2,0.05504845252989066,3.15841332861973,174.9499969482422,-3.4563701755679537,171.60000610351562,7.49058559336673,174.8000030517578,0.05504845252989066
5148,2020-03-26,183.4499969482422,188.3000030517578,173.64999389648438,175.5,3009322.0,0.04649169283857946,-1.5150210544928258,-2.4461529071514425,54.63020337529358,51.587662123882154,-16.537425141767898,-15.906344717572324,-10.889836129568835,-13.021690658770865,15.2641925651175,14.650009155273438,-4.927231337227738,15.264996337890636,-5.6485607551569785,36.17855343093825,4.808217791366815,25.721774884414458,-41.01721441316582,78.05427708572398,37.63477592138019,10.456778546523807,3,-19.274993896484375,-19.274993896484375,-11.424995422363281,-12.124992370605469,0.4499969482422159,3,0.02425727458309912,1.0981618294084827,175.3000030517578,3.15841332861973,174.9499969482422,-3.4563701755679537,171.60000610351562,0.02425727458309912
5149,2020-03-27,179.39999389648438,183.75,177.75,183.5500030517578,1765510.0,-0.02207687718250806,1.6373608684424978,-0.522013930607991,55.70342249443509,52.70163868075877,-7.989695234780186,-10.89488527504679,-6.963125155874479,-8.828052914075045,13.645514498831432,6.0,-2.963432352232985,10.24999389648437,-10.872827862988913,31.372815655957652,-0.31141698325225775,20.811404776220996,-35.96886689003921,57.41624279132045,15.26786449012183,10.561410879736636,3,-6.374992370605469,-15.224990844726562,-7.237491607666016,-8.074989318847656,4.9000091552734375,4,0.03790414316112778,-1.5150210544928258,183.4499969482422,1.0981618294084827,175.3000030517578,3.15841332861973,174.9499969482422,0.03790414316112778
5150,2020-03-30,196.5500030517578,204.8000030517578,180.10000610351562,180.6000061035156,3880535.0,0.09559648683806077,-1.9144544419288194,-3.843364279805136,64.48548418344234,54.19115200520618,-21.21786881976763,-26.767021013785268,-24.063862240835533,-25.70530019178517,13.472745801870872,25.400009155273438,0.9836457037689286,25.71750259399414,1.5496421143509451,49.885363073637336,13.633572354172543,37.80143283381574,-52.140498463371244,76.62889720461602,31.19786614504882,12.083930239821594,3,-11.050003051757812,-26.150001525878906,-24.387500762939453,-25.224998474121094,-12.400009155273409,0,-0.06207070342822418,1.6373608684424978,179.39999389648438,-1.5150210544928258,183.4499969482422,1.0981618294084827,175.3000030517578,-0.06207070342822418
5151,2020-03-31,190.6999969482422,203.8000030517578,188.5500030517578,199.5500030517578,2706712.0,-0.029763449568480205,-1.319392711517084,-0.5548594229976294,69.51080743983064,55.94972239057084,-13.818981116110848,-20.39124807254214,-18.30408108815996,-19.624159371210624,14.588781648587856,15.25,4.979942844302343,18.8699966430664,-6.878652876301942,44.61864616243474,5.995671883382215,31.744321402750586,-43.87487242132076,56.41420883075718,5.248590081354614,12.874324759684171,3,-5.1999969482421875,-20.29999542236328,-18.537494659423828,-19.37499237060547,-7.0,1,-0.013633932282821504,-1.9144544419288194,196.5500030517578,1.6373608684424978,179.39999389648438,-1.5150210544928258,183.4499969482422,-0.013633932282821504
5152,2020-04-01,185.6999969482422,191.25,185.1499938964844,187.9499969482422,2067704.0,-0.02621919286845631,-2.6417880535286904,0.2542371127977186,73.34933093979832,57.95106786263995,-7.595422166639963,-14.919675533370992,-13.409133334194792,-14.414164285424249,15.704248575195773,6.100006103515597,7.310698259634705,13.084996795654291,-13.376176082402765,39.54616967371135,-0.14558964337425095,26.315583234682833,-36.55587728032731,38.68378654944263,-16.943614917887516,13.230586439028533,4,-0.1999969482421875,-15.299995422363281,-14.224994659423828,-14.374992370605469,3.25,2,-0.010231523574089962,-1.319392711517084,190.6999969482422,-1.9144544419288194,196.5500030517578,1.6373608684424978,179.39999389648438,-0.010231523574089962
5153,2020-04-02,187.0,188.9499969482422,181.9499969482422,186.0500030517578,1256510.0,0.007000555051813739,1.8866033871429515,-0.4222208658854167,75.04508819449032,60.04519761203828,-6.98884498374602,-16.847165272845473,-14.794800946850103,-15.510448034205353,16.049575032774676,7.0,8.163010793465304,14.234999847412098,-12.530177576271456,41.00017727109565,0.8524111355703212,27.617588559253875,-35.6296449967314,34.195929598606455,-25.340727142345415,13.382588711841771,4,-0.9000015258789062,-16.599998474121094,-17.074996948242188,-15.674995422363281,-1.8000030517578125,3,-0.010427791167070488,-2.6417880535286904,185.6999969482422,-1.319392711517084,190.6999969482422,-1.9144544419288194,196.5500030517578,-0.010427791167070488
5154,2020-04-03,188.6499938964844,189.9499969482422,184.8999938964844,188.5,1112703.0,0.008823496772643935,2.672729492187479,0.15788881928720125,71.51680278088993,62.38425937898853,-7.227679267718798,-18.446629824304807,-16.57430440199292,-16.957035156640558,16.350117878274943,5.050003051757784,8.744970488009471,15.252494049072283,-12.417161064247495,42.92214916239206,1.417666492412394,29.08732160573217,-35.14245297127624,34.61533947103281,-24.796308602493816,13.834827556659889,4,-1.4999923706054972,-18.249992370605497,-18.72499084472659,-17.324989318847685,-16.09999084472659,4,-0.025178903544552544,1.8866033871429515,187.0,-2.6417880535286904,185.6999969482422,-1.319392711517084,190.6999969482422,-0.025178903544552544
5155,2020-04-06,190.5500030517578,195.5,187.4499969482422,192.1999969482422,2178101.0,0.010071609948293814,-1.0509545968767129,-11.000406917597102,65.70247141815871,63.83626970869632,-6.880504932244861,-19.773444311281168,-18.51349172204965,-18.707586027479067,17.836972802336522,8.050003051757812,9.498347377387546,16.145002746582037,-12.514775772888186,44.80478126605226,1.8151134868469398,30.474892006317134,-34.99076364148766,39.359284673755305,-15.473030427031539,14.329889259735108,4,-1.9250030517578125,-20.150001525878906,-21.97500228881836,-20.550003051757812,-19.550003051757812,0,-0.032799789556037684,2.672729492187479,188.6499938964844,1.8866033871429515,187.0,-2.6417880535286904,185.6999969482422,-0.032799789556037684
5156,2020-04-07,187.1499938964844,194.1999969482422,181.3000030517578,194.0,2886551.0,-0.017843133565051073,2.558619005926724,4.1515342075572725,61.452499407550214,65.71067891487657,-1.7521958724869648,-15.75985681762981,-15.184917423612234,-15.139647654330162,19.42290663108644,12.899993896484375,9.806351241054045,11.842494201660173,-17.247459184076916,40.93244758739726,-2.7024824912083716,26.387470894528718,-29.621123940554753,41.197127478613716,-11.80179495417385,14.544976692868541,4,2.0750045776366903,-16.749992370605497,-19.037494659423857,-17.149993896484403,-16.59999084472659,1,-0.016029923044824423,-1.0509545968767129,190.5500030517578,2.672729492187479,188.6499938964844,1.8866033871429515,187.0,-0.016029923044824423
5157,2020-04-08,185.0500030517578,188.1000061035156,182.75,186.1999969482422,1460085.0,-0.011220897211934311,1.1616132970000503,0.16788217106758035,61.99678263260461,66.52918772124447,2.096775656976831,-12.019682572916622,-13.25638366172268,-12.895806259326747,19.99529125241246,5.350006103515597,11.092641685410456,8.310002899169916,-19.659725239965496,36.27973103830533,-5.674861170397804,22.294866968737637,-25.63028777199503,26.408456379733313,-24.569867318763105,13.984864069567713,4,6.224998474121094,-14.650001525878906,-16.937503814697266,-15.050003051757812,-15.0,2,-0.00729535845042939,2.558619005926724,187.1499938964844,-1.0509545968767129,190.5500030517578,2.672729492187479,188.6499938964844,-0.00729535845042939
5158,2020-04-09,184.3000030517578,203.3999938964844,184.3000030517578,196.0,3467999.0,-0.004052958592982159,-2.264956551564944,10.173964387124167,58.16151031567334,66.80230859027094,3.3302391423764277,-8.76564900448028,-12.109808303929583,-12.049564588414597,19.822714473626306,19.09999084472659,11.97620201517816,5.685002899169916,-18.62176356303661,29.99176936137644,-6.468380331933332,17.838386130273165,-23.065076261115223,13.574666257003665,-33.69063831989536,12.153383231103257,4,8.150001525878906,-13.900001525878906,-16.562503814697266,-14.300003051757812,-8.150009155273438,3,0.025230568743824122,1.1616132970000503,185.0500030517578,2.558619005926724,187.1499938964844,-1.0509545968767129,190.5500030517578,0.025230568743824122
5159,2020-04-14,192.1999969482422,192.1999969482422,187.0,190.0,2473930.0,0.042864860367179514,3.7272765104488172,-0.18803397624584134,66.37518906704284,67.01227579955989,-2.8643481336653167,-13.67702456322931,-19.530982653526337,-19.779257566321462,19.439585944057107,7.899993896484375,14.005628171677415,11.24249725341798,-8.086433786944923,30.571428293780883,1.5780317332365144,20.906962773599446,-29.222467107154984,49.321259782717455,1.855551319205908,9.664465520181453,4,0.350006103515625,-21.79999542236328,-20.775001525878906,-20.775001525878906,-18.399993896484375,1,-0.036420395999720245,-2.264956551564944,184.3000030517578,1.1616132970000503,185.0500030517578,2.558619005926724,187.1499938964844,-0.036420395999720245
5160,2020-04-15,188.8000030517578,192.4499969482422,188.5,191.9499969482422,1840364.0,-0.017689874872370392,-1.1066650390625,-1.4318173936564964,61.00079699584923,66.06671908356195,-0.7591326318071197,-8.217442750764661,-15.793025943891166,-16.22141602183234,20.08089881226399,3.9499969482421875,14.45417269230029,6.267503356933588,-9.80372751664629,22.338734230513467,-1.7681120798563654,14.303118793723542,-24.149574282243776,33.93666564250917,-14.668519857295792,8.035615436789945,4,3.5499954223632812,-18.400001525878906,-17.00000762939453,-17.00000762939453,-10.800003051757812,2,-0.08606991386300566,3.7272765104488172,192.1999969482422,-2.264956551564944,184.3000030517578,1.1616132970000503,185.0500030517578,-0.08606991386300566
5161,2020-04-16,185.5500030517578,190.75,185.5500030517578,189.9499969482422,1704006.0,-0.01721398277260111,-1.3636382552244086,1.3968261657253025,57.78283906601853,64.3371088753642,1.8813613700222902,-4.073680008023928,-12.380930998547285,-12.842839826322432,21.927609387181462,5.1999969482421875,15.097893468147419,2.3175033569335994,-12.938496584457539,17.573503298324738,-5.310496613761956,9.945503327629154,-19.293591310954014,13.559340820117649,-33.55938429841115,7.627999970695566,4,6.799995422363281,-15.150001525878906,-13.750007629394531,-13.750007629394531,-13.150009155273438,3,-0.07841553658018097,-1.1066650390625,188.8000030517578,3.7272765104488172,192.1999969482422,-2.264956551564944,184.3000030517578,-0.07841553658018097
5162,2020-04-17,181.0500030517578,188.8999938964844,178.14999389648438,188.4499969482422,3262466.0,-0.024252222721574235,1.5903652555023533,1.6818191276122043,48.07074483482732,61.3399596131794,6.316657893302079,1.134232322108403,-7.879005129142399,-8.10659819722872,22.5629625324948,10.750000000000028,13.172027174754618,-2.594996643066395,-17.090473018347666,11.900479732214876,-9.84273483070703,4.652741544574241,-13.251847658515857,11.485184773360135,-30.410064027133952,7.247738187640637,4,9.724990844726562,-10.650001525878906,-9.250007629394531,-9.250007629394531,-15.050003051757812,4,-0.05799502801995704,-1.3636382552244086,185.5500030517578,-1.1066650390625,188.8000030517578,3.7272765104488172,192.1999969482422,-0.05799502801995704
5163,2020-04-20,192.4499969482422,192.4499969482422,183.1999969482422,183.5500030517578,2020765.0,0.06296599670990011,1.0786531109091844,-1.20270286989191,59.38174153784454,59.991619475063246,-4.725936796453254,-8.96930209485393,-19.125222066369417,-19.288682596381534,23.70065449899741,11.399993896484375,11.419235705581002,7.689997100830084,-5.83279267849511,21.212786880155278,0.9286022111674868,14.45139199049268,-23.171767648659596,100.0,57.58670326491044,6.761394889662596,4,-1.6750030517578125,-22.04999542236328,-20.724998474121094,-20.724998474121094,-21.899993896484375,0,-0.11639383866817454,1.5903652555023533,181.0500030517578,-1.3636382552244086,185.5500030517578,-1.1066650390625,188.8000030517578,-0.11639383866817454
5164,2020-04-21,194.8500061035156,197.6499938964844,190.6999969482422,192.4499969482422,2504658.0,0.01247081939896777,-1.3559275131057373,0.2696641349632214,48.44890798031837,58.07455687085877,-6.877196756642945,-10.319272639442147,-21.25012912107732,-21.418687973287035,25.126040472710216,6.949996948242216,9.755830886356279,9.087506103515608,-4.298419853368642,22.47343206039986,2.3945431250734828,15.780469081957733,-24.150905853845984,85.64108824118563,45.59135236902141,6.692962978442131,4,-4.075012207031222,-24.45000457763669,-29.925010681152315,-29.925010681152315,-21.100006103515597,1,-0.09597131958567506,1.0786531109091844,192.4499969482422,1.5903652555023533,181.0500030517578,-1.3636382552244086,185.5500030517578,-0.09597131958567506
5165,2020-04-22,189.3999938964844,199.6000061035156,185.6499938964844,199.1999969482422,2409092.0,-0.02797029528516326,1.6320724704649492,-4.083319028273193,48.80514445498786,56.66929520946295,-1.7963767183645984,-3.6547359384319122,-15.569776958534447,-15.750774971871067,25.97073834600541,13.950012207031193,7.638425716432039,2.7474945068359773,-8.931839156498853,14.426828170170808,-3.092172324831438,8.587161338503392,-17.33685753473125,52.44752260006792,13.870133328310366,5.839666831667411,4,1.3749999999999716,-18.999992370605497,-25.92499542236331,-25.92499542236331,-19.09999084472659,2,-0.08236531862431151,-1.3559275131057373,194.8500061035156,1.0786531109091844,192.4499969482422,1.5903652555023533,181.0500030517578,-0.08236531862431151
5166,2020-04-23,191.8000030517578,193.9499969482422,188.6999969482422,191.0,1414871.0,0.012671643255622866,1.0588272253188644,-0.08163293904427095,55.88803469812059,55.99054543896472,-3.8749034381627894,-4.983148361376777,-17.68101878797114,-17.964616670869958,26.86108474198814,5.25,6.025615374010613,4.305003356933582,-6.190956373698981,14.800963087566146,-0.9429765083827135,9.552983222249878,-18.42739202240446,63.63637010331874,24.036722763940574,5.247979865316283,4,-1.0250091552734375,-12.550003051757812,-29.975006103515625,-29.975006103515625,-23.100006103515625,3,-0.07194996262869635,1.6320724704649492,189.3999938964844,-1.3559275131057373,194.8500061035156,1.0786531109091844,192.4499969482422,-0.07194996262869635
5167,2020-04-24,184.9499969482422,190.1499938964844,184.6499938964844,190.0,1693973.0,-0.03571431696832206,1.0560782848521102,-6.312479734498083,48.212726862988355,54.88512505533306,3.307213832836112,2.7688389677567784,-10.604605802160705,-11.043027672570787,27.570113655476348,7.150009155273409,4.802921027068294,-3.0275024414062557,-11.929158554786,5.874153671973488,-7.478330498096113,1.423325615283602,-10.320290237992651,10.670725750401724,-28.389195548503245,4.450828056689871,4,3.9250030517578125,0.5500030517578125,-23.125,-23.125,-15.599990844726562,4,-0.0678561949653338,1.0588272253188644,191.8000030517578,1.6320724704649492,189.3999938964844,-1.3559275131057373,194.8500061035156,-0.0678561949653338
5168,2020-04-27,187.8999938964844,188.75,185.25,187.0,1385292.0,0.015950240588907816,1.6923013721140416,-0.17821650546748327,49.36061407689698,52.99461672309464,1.0298811600414979,0.17846836170613756,-13.221548795303761,-13.897174151969296,27.803538624220252,3.8000030517578125,4.146154165919484,-0.30000534057614914,-8.943897525742443,8.343886844590145,-4.621951433159296,4.021940752006998,-12.06347533257454,21.739112684279156,-17.144289284002106,4.321946092583146,4,0.9750061035155966,-2.3999938964844034,-23.72499084472659,-23.72499084472659,-20.25000000000003,0,-0.11655132840796834,1.0560782848521102,184.9499969482422,1.0588272253188644,191.8000030517578,1.6320724704649492,189.3999938964844,-0.11655132840796834
5169,2020-04-28,186.1999969482422,188.8000030517578,183.8000030517578,188.0,1692211.0,-0.009047349672500538,1.9411685508228504,-2.0000169543249853,46.27886638576925,51.35884665530797,1.9995473684332694,2.5444819303887414,-11.293263425855855,-12.035193491046357,27.991261576842994,5.0,3.5575142973833636,-2.3400024414062557,-10.006100819159599,5.3260959363470874,-6.173051630282913,1.4930467474704017,-9.204939004818414,15.189831853971514,-22.657103844657897,3.833049188876667,4,2.6750030517578125,-0.6999969482421875,-22.024993896484375,-22.024993896484375,-20.5,1,-0.08404937783556776,1.6923013721140416,187.8999938964844,1.0560782848521102,184.9499969482422,1.0588272253188644,191.8000030517578,-0.08404937783556776
5170,2020-04-29,184.3500061035156,186.0,183.1999969482422,186.0,1783048.0,-0.009935504162445485,2.3939556476223944,0.9166617216971293,47.53955352081171,50.220703816951655,3.52233481795065,3.6191732147423465,-9.252728854410236,-9.999599345898162,26.92702825433423,3.0,3.3156313904651142,-3.57999343872072,-10.464100909006163,3.3041140315647226,-7.022047173863456,-0.13793970357798457,-6.24275035575846,10.697759583938689,-25.621400705092896,3.442053735142726,4,4.524993896484403,1.7499923706054972,-20.175003051757784,-20.175003051757784,-20.600006103515597,2,-0.057499353146554966,1.9411685508228504,186.1999969482422,1.6923013721140416,187.8999938964844,1.0560782848521102,184.9499969482422,-0.057499353146554966
5171,2020-04-30,188.1000061035156,189.5,184.9499969482422,185.0500030517578,1054009.0,0.020341740579570722,-1.799988732024057,-1.8484935357981274,52.60461391356514,50.72446704792253,0.192316328399329,-0.35373497840745927,-12.787248139479829,-13.490807438558107,25.916883124519845,5.149993896484403,1.8468503731801036,0.3000061035155852,-6.460949347159385,7.0609615541905555,-3.080471621821914,3.6804838288530846,-8.925040463598435,70.50375981118543,31.570618054434064,3.380477725337489,4,3.2999954223633097,-0.9500045776366903,-23.925003051757784,-23.925003051757784,-20.600006103515597,3,-0.09463052883667666,2.3939556476223944,184.3500061035156,1.9411685508228504,186.1999969482422,1.6923013721140416,187.8999938964844,-0.09463052883667666
5172,2020-05-04,183.8000030517578,186.3999938964844,182.8500061035156,185.3000030517578,1367465.0,-0.022860196237268537,-1.0882318622039102,-0.4918027866023009,49.59742355003433,49.637320604832496,5.502026661956762,4.001801375257514,-8.443015733909789,-8.984727209634116,25.126066670420034,5.25,0.8762056298780578,-3.9049972534179744,-10.841315513990565,3.0313210071546166,-7.37315638370427,-0.4368381231316789,-3.600035915367016,14.285681506331048,-26.704469884926578,3.468159130286301,5,7.425003051757784,4.8249969482421875,-19.625,-19.625,-11.0,0,-0.08215454762132668,-1.799988732024057,188.1000061035156,2.3939556476223944,184.3500061035156,1.9411685508228504,186.1999969482422,-0.08215454762132668
5173,2020-05-05,185.0500030517578,186.25,184.1499938964844,184.8000030517578,1001049.0,0.006800870398505854,-1.7096532850308752,-0.16666666666666666,43.55275714837648,49.093303845727846,3.455311661552372,2.738633210932676,-9.573709006625336,-10.079166014952818,24.63201737337616,2.4499969482421875,0.368935921607374,-2.557497406005865,-9.589698347497915,4.474703535486185,-6.073597876751876,0.9586030647401458,-3.86603447875234,33.08269123984113,-6.570514544232665,3.5161004707460233,5,6.175003051757784,4.174995422363281,-20.875,-20.875,-16.25,1,-0.08484191672156283,-1.0882318622039102,183.8000030517578,-1.799988732024057,188.1000061035156,2.3939556476223944,184.3500061035156,-0.08484191672156283
5174,2020-05-06,183.8999938964844,186.1499938964844,183.75,185.1000061035156,835268.0,-0.0062145859838314,-2.1999918619792047,-4.800048828124773,45.394730615109594,48.71436897463027,3.22819485385034,3.7044683440206825,-8.308848998823578,-8.757946282094139,24.031000352879843,2.3999938964844034,0.9804015722848476,-3.4700065612792628,-10.672739598403439,3.7327264758449132,-7.071373079841351,0.13135995728282523,-1.7713839443288464,15.789304611601148,-23.571341237588037,3.6013665185620916,5,4.500007629394503,7.375007629394503,-19.72499084472659,-19.72499084472659,-14.750000000000028,2,-0.088363243824505,-1.7096532850308752,185.0500030517578,-1.0882318622039102,183.8000030517578,-1.799988732024057,188.1000061035156,-0.088363243824505
5175,2020-05-07,184.3000030517578,185.4499969482422,182.6499938964844,184.0500030517578,1033092.0,0.002175145016582114,1.1960913377533946,-0.2083312140786427,48.75869007861225,47.92221957246267,2.2670811000428728,2.9641927330190754,-8.385504177585744,-9.068903168104782,23.00850767626537,2.800003051757784,-0.21940658754581932,-2.7574974060058537,-9.921535047248966,4.406540235237259,-6.33951622662741,0.8245214146157025,20.5,24.08770343177625,-17.770904750734996,3.5820188206215575,5,2.099990844726591,7.174995422363281,-15.700000762939453,-20.125,-14.300003051757812,3,-0.10092244056171884,-2.1999918619792047,183.8999938964844,-1.7096532850308752,185.0500030517578,-1.0882318622039102,183.8000030517578,-0.10092244056171884
5176,2020-05-08,184.1499938964844,186.4499969482422,182.8500061035156,185.25,705505.0,-0.0008139400585429613,1.057137625558052,-4.400024414062386,53.36955191283661,48.49520013355692,1.3609349193020819,3.0334523305541836,-7.789549091520996,-8.811447839687531,22.64120913786756,3.599990844726591,-0.7743568235613907,-2.757506561279257,-10.03806982986066,4.523056707302146,-6.397788195569973,0.8827750730114587,20.207008972167927,39.47365250946676,-5.969758949523452,3.6402816342907034,5,1.925003051757784,6.82500457763669,-6.19999313354495,-13.749992370605497,-9.649993896484403,4,-0.11077922656870565,1.1960913377533946,184.3000030517578,-2.1999918619792047,183.8999938964844,-1.7096532850308752,185.0500030517578,-0.11077922656870565
5177,2020-05-11,183.6999969482422,185.4499969482422,181.3999938964844,184.1499938964844,1203554.0,-0.0024436435685963875,1.6557370488030432,0.40908586489114473,37.51784905791797,47.17933735367036,1.8047626706491258,3.559628495786427,-7.029875438922176,-8.21880612304227,22.17987396841183,4.050003051757784,-1.0156782948103,-3.140003204345703,-10.517465519267404,4.237459110575998,-6.828734361806568,0.5487279531151614,20.222865740966796,45.54458736331275,6.71296306037393,3.688731157460854,5,1.75,7.0749969482421875,-5.749996185302734,-13.299995422363281,-2.300003051757784,0,-0.08818724669226075,1.057137625558052,184.1499938964844,1.1960913377533946,184.3000030517578,-2.1999918619792047,183.8999938964844,-0.08818724669226075
5178,2020-05-12,188.9499969482422,190.1000061035156,183.5,183.8000030517578,1732822.0,0.02857920570069039,-1.29565429687499,-11.444508494116127,42.21635490859434,46.72794718953982,-3.6661677694915795,-1.3957021963580019,-11.78191620895575,-13.334900980863836,20.964462498332914,6.600006103515597,-1.8194701213300277,1.8774971008300838,-5.455878549427496,9.210872751087663,-1.7891907242987202,5.544184925958888,14.0719509892578,86.78152250931335,51.64562594341255,3.6666878251287915,5,-3.1999969482421875,1.8249969482421875,-10.999996185302734,-18.54999542236328,-11.399993896484375,1,-0.08547231625999041,1.6557370488030432,183.6999969482422,1.057137625558052,184.1499938964844,1.1960913377533946,184.3000030517578,-0.08547231625999041
5179,2020-05-13,185.1999969482422,188.6499938964844,183.1999969482422,187.25,1123431.0,-0.019846520563994607,1.2474256643877921,-0.3980593167609849,44.19890364419224,46.35676386991543,-0.08150646265079331,1.9004222216341589,-7.38834539744542,-9.443499964030167,19.66710920684421,5.75,-1.725560949606944,-1.5225028991699219,-8.484239420596538,5.439233622256694,-5.003371159883244,1.9583653615434002,16.957072827617168,43.67813471211788,10.2887128102238,3.4808682607133146,5,0.5500030517578125,5.5749969482421875,-6.9499969482421875,-14.799995422363281,-7.8000030517578125,2,-0.08855288426958063,-1.29565429687499,188.9499969482422,1.6557370488030432,183.6999969482422,1.057137625558052,184.1499938964844,-0.08855288426958063
5180,2020-05-14,172.5500030517578,184.3000030517578,172.5500030517578,184.0,2640444.0,-0.06830450380633468,-1.0524022937497584,5.585356050286939,29.278799848101997,43.76500675153064,11.978275007846605,13.987745490776263,5.68122852669012,3.3524137455447374,17.889655309646248,12.649993896484375,-2.269427460286181,-13.359996795654297,-22.690794177715702,-4.029199413592892,-18.025395486685,-8.694598104623594,28.776783688926542,0.0,-28.342153381262733,4.665398691030709,5,8.775001525878906,15.424995422363281,6.224998474121094,-2.1500015258789062,7.9499969482421875,3,-0.019704486207708594,1.2474256643877921,185.1999969482422,-1.29565429687499,188.9499969482422,1.6557370488030432,183.6999969482422,-0.019704486207708594
5181,2020-05-15,171.0,175.39999389648438,169.75,173.3000030517578,1887057.0,-0.008982921033579339,-1.3541626267988671,0.20087368251315654,33.04982521923148,41.92638471477477,12.122348731764532,15.16955977481274,7.388383389069531,5.011265502433133,16.483249895736098,5.649993896484375,-2.563967810407121,-14.18249969482423,-25.654629055246886,-2.710370334401574,-19.918564375035544,-8.446435014612916,28.600179719348773,6.142504300202909,-23.425582595740792,5.736064680211327,5,8.925003051757812,15.574996948242188,8.512500762939453,-0.5999984741210938,3.4499969482421875,4,-0.005847953216374324,-1.0524022937497584,172.5500030517578,1.2474256643877921,185.1999969482422,-1.29565429687499,188.9499969482422,-0.005847953216374324
5182,2020-05-18,170.5500030517578,174.6999969482422,169.35000610351562,174.6999969482422,1641200.0,-0.0026315611008315143,1.5783126328251966,1.8043427782900892,27.554997755596446,40.148855893354764,11.728560866868406,15.591999835980204,8.017721714804964,5.573389692402003,15.848381580712632,5.3499908447265625,-2.879405784663561,-14.107496643066412,-27.21969467471203,-0.9952986114207931,-20.66359565888922,-7.5513976272436025,26.662162290043057,5.7831178228539235,-23.751840328828553,6.556099015822813,5,9.175003051757812,15.824996948242188,9.262496948242188,-0.15000152587890625,4.0500030517578125,0,0.023160345221708623,-1.3541626267988671,171.0,-1.0524022937497584,172.5500030517578,1.2474256643877921,185.1999969482422,0.023160345221708623
5183,2020-05-19,170.0500030517578,171.5,166.0500030517578,171.14999389648438,2340258.0,-0.0029316915335865223,5.055541898020599,0.26505842470236124,28.437932400123174,38.26476720280072,11.037791269709032,15.10209677519373,8.243619783929034,6.174965815899412,15.069400595597735,5.4499969482421875,-3.9296631875382957,-13.487496948242182,-27.586651161058796,0.6116572645744327,-20.537074054650503,-6.43791984183386,24.37594636621452,17.699122214172696,-13.086514079338876,7.04957710640831,5,8.025001525878906,14.674995422363281,10.787498474121094,0.34999847412109375,6.5,1,0.06674501994141102,1.5783126328251966,170.5500030517578,-1.3541626267988671,171.0,-1.0524022937497584,172.5500030517578,0.06674501994141102
5184,2020-05-20,176.14999389648438,176.5,168.0500030517578,169.9499969482422,963085.0,0.035871747928577946,1.4492712279328348,-5.636407773724146,40.16785394891492,37.31022985505657,4.160359146711357,7.9362100466714764,2.1926614156497806,0.15796685035286373,13.665796983756916,8.449996948242188,-4.36965644623416,-6.452505493164068,-19.855978251842174,6.950967265514038,-13.154241872503121,0.2492308861749848,14.870841957542211,55.3424155875428,21.10634808410709,6.701736379339052,5,1.9250106811523438,6.675010681152344,5.2750091552734375,-5.749992370605469,-2.649993896484375,2,0.007947824035101414,5.055541898020599,170.0500030517578,1.5783126328251966,170.5500030517578,-1.3541626267988671,171.0,0.007947824035101414
5185,2020-05-22,173.8000030517578,176.5,171.5,174.75,1605022.0,-0.013340851127747078,1.2471925523342535,-0.15322538965305926,32.258062073355006,34.964508761780834,5.435939182014465,9.547047262333365,4.745921136257266,2.538209170282471,12.744205223541401,5.0,-4.599608946259622,-8.022496795654291,-21.575217741767773,5.5302241504591905,-14.798857268711032,-1.2461363225975504,14.22433286599653,74.1627010838854,42.675414879247754,6.776360473056739,5,4.275001525878906,9.025001525878906,7.674999237060547,-3.4000015258789062,-0.9000091552734375,4,0.02071341071066879,1.4492712279328348,176.14999389648438,5.055541898020599,170.0500030517578,1.5783126328251966,170.5500030517578,0.02071341071066879
5186,2020-05-25,178.0,178.85000610351562,174.3000030517578,174.39999389648438,804377.0,0.024165689726664885,-1.3947461411201594,-3.7894922822403188,42.78606530838129,35.549866122943435,0.30376802364469313,4.490404775592538,0.8440972631695729,-1.6044114315920979,11.708980134866923,5.0500030517578125,-4.8299232710975275,-3.1324996948242188,-15.930534861739659,9.665535472091221,-9.531517278281939,3.2665178886335013,7.387415973834749,93.35932889954354,57.23016878701755,6.399017583457717,5,0.07500457763671875,4.825004577636719,3.375,-7.599998474121094,-1.25,0,0.014044943820224809,1.2471925523342535,173.8000030517578,1.4492712279328348,176.14999389648438,5.055541898020599,170.0500030517578,0.014044943820224809
5187,2020-05-26,172.39999389648438,179.75,172.39999389648438,179.75,1127137.0,-0.031460708446717,1.0,-2.041664900606112,35.80245983308153,34.83721111455312,4.617926089351158,9.593871146880389,7.092773556022564,4.005821009432793,11.109020307701147,7.350006103515625,-5.511170375681445,-8.105005645751959,-21.338212187533202,5.128200896029284,-14.721608916642566,-1.4884023748613515,10.666932526701146,46.35030846150162,9.429484164531189,6.61660327089062,5,4.950004577636719,10.425010681152344,8.975006103515625,-1.9999923706054688,6.8000030517578125,1,0.011890969398692164,-1.3947461411201594,178.0,1.2471925523342535,173.8000030517578,1.4492712279328348,176.14999389648438,0.011890969398692164
5188,2020-05-27,166.0,174.1999969482422,166.0,172.5,2079757.0,-0.03712293574863568,-1.5230759840745192,0.8843530071207624,32.028114172538295,33.48490117325823,8.292112432783483,15.040166139354426,14.389927075118294,10.383719604279293,10.753601665523068,8.199996948242188,-6.703541225566454,-13.40999984741211,-27.652544871539902,0.8325451767156835,-20.53127235947602,-6.288727335348199,15.02489561861421,0.0,-37.95823958091026,7.121272512063903,5,9.150001525878906,16.800003051757812,14.58749771118164,4.400001525878906,12.050003051757812,2,0.051807265683829096,1.0,172.39999389648438,-1.3947461411201594,178.0,1.2471925523342535,173.8000030517578,0.051807265683829096
5189,2020-05-28,170.5500030517578,170.89999389648438,166.4499969482422,167.89999389648438,1260098.0,0.027409656938299998,1.6567218565669908,-0.40769371619591344,37.25671485937869,34.3713361745112,1.6153376801922548,9.757880827423605,10.855197454102665,5.805122277186655,10.546063357294315,4.899993896484375,-7.1193144524146135,-8.077497100830072,-22.468190648888992,6.313196447228847,-15.272843874859518,-0.8821503268006268,9.199996948242188,33.09093128551137,-6.348296543031559,7.195346774029454,5,2.3249969482421875,12.25,10.037494659423828,-0.15000152587890625,9.649993896484375,3,0.03518029840303871,-1.5230759840745192,166.0,1.0,172.39999389648438,-1.3947461411201594,178.0,0.03518029840303871
5190,2020-05-29,173.75,175.75,169.8000030517578,170.10000610351562,2281786.0,0.018762807921328895,-1.7999985638786764,1.3773514288511035,40.877193452102084,35.24104375594126,-1.560658789560648,6.03232092839815,8.343347860756353,2.6251863137799774,10.152345618803096,5.9499969482421875,-8.138464677502128,-4.347499847412109,-18.63118369837369,9.93618400354947,-11.489341772892914,2.794342078068695,4.074999999999989,56.36363636363636,16.229453287500128,7.141841925480792,5,-0.875,9.050003051757812,6.837497711181641,-3.3499984741210938,9.949996948242188,4,-0.0014388489208633226,1.6567218565669908,170.5500030517578,-1.5230759840745192,166.0,1.0,172.39999389648438,-0.0014388489208633226
5191,2020-06-01,170.3000030517578,175.35000610351562,169.89999389648438,174.75,707028.0,-0.01985609754383988,-1.0761890921773503,-1.2191792848005485,38.833332739935685,36.494192087534515,1.988738549094137,8.517087472386947,11.99620063001609,6.037863449035598,9.41759470810808,5.45001220703125,-9.202116417004902,-6.907496643066395,-20.779247833129006,6.964254546996216,-13.843372238097714,0.02837895196492468,5.869496948242187,31.272749467329547,-7.839268193725502,6.935875595031312,6,2.5749969482421875,9.674995422363281,10.287494659423828,0.09999847412109375,9.75,0,0.015267121539254358,-1.7999985638786764,173.75,1.6567218565669908,170.5500030517578,-1.5230759840745192,166.0,0.015267121539254358
5192,2020-06-02,168.6999969482422,172.64999389648438,167.14999389648438,171.0,1412346.0,-0.00939522063912912,-1.037033583407508,0.5168549728256211,32.03193542726794,36.89352575721726,3.6863869420429296,9.410307393579899,13.744355390050316,7.578093136309491,9.033301332703282,5.5,-8.483374519341368,-7.75250244140625,-21.756539666667408,6.251534783854908,-14.754521054036843,-0.750483828775657,7.0500030517578125,27.692276392227566,-5.1672195526499145,7.002018612630585,6,4.1750030517578125,9.375,16.3125,1.7000045776367188,13.550003051757812,1,0.04771786127671107,-1.0761890921773503,170.3000030517578,-1.7999985638786764,173.75,1.6567218565669908,170.5500030517578,0.04771786127671107
5193,2020-06-03,169.35000610351562,169.35000610351562,165.39999389648438,168.9499969482422,1465966.0,0.0038530478188025796,18.749609002479495,-0.17391679327021953,35.117375223903096,36.33236145443817,3.270577206084994,7.930380930529282,13.338533344897343,6.855513325615789,8.707324764767682,3.95001220703125,-7.940871765576048,-6.317493438720703,-20.04982850164285,7.414841624201443,-13.183660970181762,0.548674092740356,6.0,38.164346644100384,6.397667127725747,6.866167531461072,6,3.2249908447265625,8.399993896484375,17.837493896484375,1.0499954223632812,8.349990844726562,2,0.05816351042057666,-1.037033583407508,168.6999969482422,-1.0761890921773503,170.3000030517578,-1.7999985638786764,173.75,0.05816351042057666
5194,2020-06-04,167.64999389648438,170.10000610351562,166.5500030517578,168.5,2645479.0,-0.010038453768889233,-1.3278801704988894,-2.124966622162884,44.208027421088076,37.66013538196407,4.065608532081228,8.801838354768734,15.118106352652688,8.45556708266318,8.375203522214033,3.5500030517578125,-7.168925523346218,-7.205005645751953,-20.808752678472132,6.398741386968226,-14.006879162112028,-0.4031321293918779,6.108010253906258,21.73911761497159,-13.465614334997241,6.801873516360083,6,4.9250030517578125,10.100006103515625,19.537506103515625,2.7500076293945312,12.700012207031222,3,0.062034056271394356,18.749609002479495,169.35000610351562,-1.037033583407508,168.6999969482422,-1.0761890921773503,170.3000030517578,0.062034056271394356
5195,2020-06-05,165.6999969482422,168.64999389648438,164.0,168.25,1985336.0,-0.01163135710846619,1.7761233460110684,2.999982048612358,43.79390698999102,37.772117791031825,5.303509076576091,9.788798971972085,17.229806587206212,10.333967923839651,8.295671163446542,4.649993896484375,-6.451870384610288,-8.22500228881836,-21.65201475714838,5.20201017951166,-14.93850852298337,-1.5114960546533496,6.720725561523437,14.977938626091305,-22.915562645969683,6.713506234165017,6,6.1750030517578125,11.350006103515625,21.487503051757812,4.700004577636719,11.449996948242188,4,0.0875075453654306,-1.3278801704988894,167.64999389648438,18.749609002479495,169.35000610351562,-1.037033583407508,168.6999969482422,0.0875075453654306
5196,2020-06-08,163.75,165.85000610351562,161.5,165.6999969482422,1631231.0,-0.011768237683500327,2.8666458696433534,0.7647037704123458,42.30768832436735,38.49492095673025,5.609465549795829,10.679670242206555,19.21418491778749,12.150804755215574,8.21069201042822,4.350006103515625,-6.74849110543181,-9.15499954223634,-22.409784253763092,4.0997851692904135,-15.782391897999702,-2.527607186472977,7.1549924580078255,20.179383243513985,-20.876327034872315,6.627392355763374,6,4.875,12.050003051757812,23.737499237060547,6.650001525878906,21.949996948242188,0,0.1218320424320134,1.7761233460110684,165.6999969482422,-1.3278801704988894,167.64999389648438,18.749609002479495,169.35000610351562,0.1218320424320134
5197,2020-06-09,167.5,170.5500030517578,163.39999389648438,163.75,1862246.0,0.022900763358778553,-2.2134784457337227,-1.9230799327047223,47.312957623011734,40.19323689567174,1.2195554426300816,5.959316039886261,15.531567028236054,8.303267580160764,8.059968239388798,7.1500091552734375,-6.441280746026422,-4.594999694824224,-17.026575072886715,7.836575683238266,-10.810787383855455,1.6207879942070065,-6.0,66.29832018492634,21.367457757811067,6.21578768903124,6,1.125,8.300003051757812,21.775001525878906,2.9000015258789062,24.100006103515597,1,0.07492539135377796,2.8666458696433534,163.75,1.7761233460110684,165.6999969482422,-1.3278801704988894,167.64999389648438,0.07492539135377796
5198,2020-06-10,172.8000030517578,172.85000610351562,166.25,168.14999389648438,1777580.0,0.03164180926422566,1.7789410113171666,1.24000244140625,46.40944245736781,41.21020662878165,-3.3686815415930766,-0.6457481100641189,10.099182998401943,2.9483301635784755,7.24166709284214,6.600006103515625,-6.8894140554718035,1.5125030517578182,-8.084089517700534,11.10909562121617,-3.2857932329713435,6.31079933648698,-11.300003051757812,99.5594447148154,53.63451979846633,4.798296284729176,6,-4.1750030517578125,3.0,17.125,-2.4000015258789062,26.199996948242188,2,0.05468748137354873,-2.2134784457337227,167.5,2.8666458696433534,163.75,1.7761233460110684,165.6999969482422,0.05468748137354873
5199,2020-06-11,168.8000030517578,172.60000610351562,168.10000610351562,170.5,1651324.0,-0.023148147739337155,-1.9032343806143897,-0.36559002175603705,44.82401852536338,41.6487427480329,0.3989269027850355,2.1740748972507333,14.048155940687565,6.85840109035172,6.425730277779134,4.6999969482421875,-6.631018675608516,-1.667497253417963,-8.725622503642171,5.390627996806245,-5.196559878530081,1.8615653716941551,-6.846002807617197,64.31717291761333,21.056820942373065,3.5290626251121084,6,-0.375,7.0,21.424999237060547,1.5999984741210938,39.59999084472659,3,0.05272508137192067,1.7789410113171666,172.8000030517578,-2.2134784457337227,167.5,2.8666458696433534,163.75,0.05272508137192067
5200,2020-06-12,169.14999389648438,172.3000030517578,165.5,167.4499969482422,1744754.0,0.002073405440752518,-1.4285764888924009,-1.0,40.04499024398952,41.78337135959444,-0.7511907538170703,1.6404081774979602,13.097272253053461,6.407628012831765,6.833443939013492,6.8000030517578125,-5.533669663430544,-1.147505950927723,-8.158060093180524,5.863048191325078,-4.652783022054109,2.357771120198663,-6.760153417968752,67.4007910367098,29.218623551038462,3.505277071126394,6,-1.9749908447265625,6.6500091552734375,20.68750762939453,1.2500076293945312,33.55000305175781,4,0.06621349459749526,-1.9032343806143897,168.8000030517578,1.7789410113171666,172.8000030517578,-2.2134784457337227,167.5,0.06621349459749526
5201,2020-06-15,170.0,170.5,164.89999389648438,167.9499969482422,1732732.0,0.005025161892916241,2.6721314755984693,1.2058863128416404,46.97733859127214,43.44397171115045,-1.841925729163762,0.7501014183863504,11.83245337828697,5.424833174790024,6.963615036456239,5.600006103515625,-4.973227395439636,-0.24749984741211506,-7.251218848309151,6.7562191534849205,-3.749359347860633,3.2543596530364027,-7.191752896484388,69.84124421135576,31.341806780877107,3.501859500448511,6,-2.8249969482421875,5.8000030517578125,18.937496185302734,0.40000152587890625,36.80000305175781,0,0.04205878762637871,-1.4285764888924009,169.14999389648438,-1.9032343806143897,168.8000030517578,1.7789410113171666,172.8000030517578,0.04205878762637871
5202,2020-06-16,174.5,174.5,170.3000030517578,170.9499969482422,1606694.0,0.026470588235294024,1.3661934297000253,1.73170622780966,61.243380797025104,46.34686121927513,-6.071117043094972,-3.624638898905431,7.122568064945767,0.8392177776706831,6.81899059416098,4.5,-4.749597561107123,4.055000305175781,-3.2028013747779767,11.31280198512954,0.4260994651988881,7.683901145152674,-11.290082536484391,100.0,54.2912892261742,3.6289008399768794,6,-6.5,1.3000030517578125,14.02499771118164,-4.099998474121094,40.6000061035156,1,0.0641833636002418,2.6721314755984693,170.0,-1.4285764888924009,169.14999389648438,-1.9032343806143897,168.8000030517578,0.0641833636002418
5203,2020-06-17,181.3999938964844,181.6499938964844,174.8000030517578,175.0,1761577.0,0.0395415123007703,-1.0147068063297244,1.8028136323193849,63.51181615272621,48.49172663390158,-12.384419481532575,-10.151177927430155,0.04663061073998165,-6.103944191439808,6.590181042002083,7.149993896484403,-3.8943750018405012,10.38749465942385,1.6380674201497527,19.13692189869795,6.012781039786802,14.7622082790609,-17.512671480779744,98.50746268656717,49.087557456226,4.374713619637043,6,-9.824996948242216,-5.599990844726591,6.712501525878878,-10.999992370605497,26.700012207031193,2,0.056229396638523665,1.3661934297000253,174.5,2.6721314755984693,170.0,-1.4285764888924009,169.14999389648438,0.056229396638523665
5204,2020-06-18,177.5500030517578,180.0,175.39999389648438,180.0,1569193.0,-0.02122376501800538,2.755111700703151,-0.38281238824118274,54.656866136673095,49.69872209464404,-7.802998408220219,-6.525489350281987,3.6191207196913524,-2.3502846641989663,7.031465903980207,6.000000000000028,-2.5219049690138604,6.467503356933605,-2.4752545985913628,15.410261312458573,1.996124379171107,10.938882334696103,-12.241666917590777,75.52244271805024,25.86632075364401,4.471378977762485,6,-5.975006103515625,-2.475006103515625,10.712493896484375,-7.150001525878906,37.94999694824219,3,0.12081101987922405,-1.0147068063297244,181.3999938964844,1.3661934297000253,174.5,2.6721314755984693,170.0,0.12081101987922405
5205,2020-06-22,177.39999389648438,180.6999969482422,176.89999389648438,177.35000610351562,909610.0,-0.000844883991523826,-6.999903629938966,-0.02040320621811999,59.466650607645406,51.60527345945271,-6.502632185500033,-6.4211659499349025,3.422912210433765,-2.2633294184309136,7.5302512880836145,3.8000030517578125,-1.4016533425120485,6.137494659423822,-3.172932783776446,15.44792210262409,1.4822809378237025,10.792708381023942,-10.784325141331948,74.62686567164167,21.709913816552913,4.655213721600127,6,-4.875,-4.499992370605469,10.862503051757812,-6.999992370605469,37.100006103515625,0,0.17474634197613903,2.755111700703151,177.5500030517578,-1.0147068063297244,181.3999938964844,1.3661934297000253,174.5,0.17474634197613903
5206,2020-06-23,180.5,181.1999969482422,177.75,178.60000610351562,868763.0,0.01747466860300184,1.0909149758632808,38.00915750915751,65.1282031217905,53.58474518153924,-7.796689202985277,-9.828170607596576,0.11518175279695697,-5.405011395753377,8.263600917153918,3.8000030517578125,-0.6880018216707526,9.112500762939447,-0.6356357380205395,18.860637263899434,4.23843251245944,13.986569013419455,-12.681585233541028,89.86788701227269,32.36558500703292,4.874068250479996,6,-7.225006103515625,-8.925003051757812,4.150001525878906,-10.099998474121094,32.80000305175781,1,0.12299167284344703,-6.999903629938966,177.39999389648438,2.755111700703151,177.5500030517578,-1.0147068063297244,181.3999938964844,0.12299167284344703
5207,2020-06-24,174.4499969482422,180.3000030517578,174.4499969482422,180.3000030517578,1173431.0,-0.033518022447411755,1.0,-3.0789604715784065,55.7432317489971,54.621832880609155,-0.734381092950315,-3.8121634920014458,5.950575399354676,0.5309877171042672,8.705403604843456,6.0500030517578125,0.1260911214818634,2.9599975585937557,-6.875682987431418,12.79567810461893,-1.957842714418831,7.877837831606342,-5.5250558513811825,0.0,-57.47201577437667,4.917840273012587,6,-1.1750030517578125,-2.875,8.800003051757812,-4.049995422363281,35.850006103515625,2,0.18543999237279207,1.0909149758632808,180.5,-6.999903629938966,177.39999389648438,2.755111700703151,177.5500030517578,0.18543999237279207
5208,2020-06-25,174.60000610351562,174.89999389648438,171.1999969482422,174.3000030517578,920461.0,0.0008598977236895511,7.222410606805582,-0.051282519445154495,58.10969803626355,56.09801949293139,-0.6729793900857146,-3.462364167752071,5.6074536181625945,0.5540982053494758,8.199979796379552,3.6999969482421875,1.2780278372077305,2.680006408691412,-6.893553114994091,12.253565932376915,-2.1067733531513397,7.466786170534164,-4.657060782684738,34.000091552734375,-26.835579191049348,4.7867797618427534,6,-1.32501220703125,-3.0250091552734375,8.449996948242188,-4.200004577636719,35.19999694824219,3,0.23195875477798444,1.0,174.4499969482422,1.0909149758632808,180.5,-6.999903629938966,177.39999389648438,0.23195875477798444
5209,2020-06-26,176.5500030517578,177.8000030517578,174.4499969482422,175.25,807310.0,0.011168367010743863,-1.3103417431796058,4.333299425258125,62.66044872584676,58.61084821313775,-1.5734990890919107,-5.206762041131469,3.228342234979749,-1.2184643979609007,7.813631328059009,3.350006103515625,2.0283866874939918,4.330003356933588,-5.436879349572365,14.096886063439541,-0.5534379963193885,9.213444710186565,-5.670493844874642,53.50006103515626,-12.593657225128034,4.883441353252975,6,-3.2750091552734375,-4.975006103515625,4.849998474121094,-6.150001525878906,37.550003051757784,4,0.17870293121721725,7.222410606805582,174.60000610351562,1.0,174.4499969482422,1.0909149758632808,180.5,0.17870293121721725
5210,2020-06-29,173.5,177.25,172.35000610351562,175.5,771459.0,-0.017275576318532604,-1.2790733985323133,-1.5384579269223095,61.0921470898251,60.17916026853253,2.412101420493684,-2.294066666585735,5.914550874760721,1.9379521139242684,7.988502791395899,4.899993896484375,2.4086621845145544,1.2925003051757926,-8.466774521313226,11.051775131664812,-3.5871371080687027,6.172137718420288,-2.3000030517578125,23.000030517578125,-46.88147005939118,4.8796374132445095,6,2.4749984741210938,-1.9250030517578125,6.950004577636719,-3.0999984741210938,34.3999938964844,0,0.24207492795389052,-1.3103417431796058,176.5500030517578,7.222410606805582,174.60000610351562,1.0,174.4499969482422,0.24207492795389052
5211,2020-06-30,172.89999389648438,173.64999389648438,169.5500030517578,173.10000610351562,1282477.0,-0.0034582484352485565,5.307737452462557,0.100006103515625,56.61763660910964,59.66518869209747,3.8741392044783254,-1.5697715498139644,6.241063033828482,2.5701108325599193,8.268365420099162,4.0999908447265625,3.2221578959918133,0.5624946594238338,-9.158988566876303,10.28397788572397,-4.298246953726249,5.4232362725739165,8.750000000000028,31.16270553234012,-37.55388656538843,4.860741613150069,6,2.7000045776367188,-1.3249969482421875,7.550010681152344,-2.4999923706054688,33.30000305175781,1,0.24060154755367802,-1.2790733985323133,173.5,-1.3103417431796058,176.5500030517578,7.222410606805582,174.60000610351562,0.24060154755367802
5212,2020-07-01,176.75,177.25,172.5,173.3000030517578,871620.0,0.022267242564627532,1.1348329247175408,-17.248931949954226,55.01905311800679,58.72154835490643,0.4211480028566825,-5.044398444085232,2.30173218543257,-1.2801152528283524,8.150022545212835,4.75,4.4219241649213075,4.010000610351568,-5.743897225266807,13.763898445969943,-0.8669483074576192,8.886949528160756,4.6579940795898835,87.27269028172348,21.52981497034888,4.876948917809183,7,-1.375,-5.1750030517578125,3.7000045776367188,-6.349998474121094,25.949996948242188,2,0.2067892676195633,5.307737452462557,172.89999389648438,-1.2790733985323133,173.5,-1.3103417431796058,176.5500030517578,0.2067892676195633
5213,2020-07-02,179.1999969482422,179.4499969482422,175.1999969482422,177.75,760927.0,0.013861368872657431,3.358981180797371,0.42028934227926706,63.756599019401236,59.73262978632067,-2.65269612282799,-7.081705178489756,-0.5784741155995903,-3.7065076604596925,7.915825004241661,4.25,5.308349189158662,5.9674980163574105,-4.056645282765686,15.991641315480507,0.955426366795848,10.979569665918973,1.9708373107910688,97.47474591788608,30.24816773172948,5.012071649561554,7,-3.8249969482421875,-7.625,0.8875045776367188,-8.799995422363281,24.40000915527341,3,0.17354914415817846,1.1348329247175408,176.75,5.307737452462557,172.89999389648438,-1.2790733985323133,173.5,0.17354914415817846
5214,2020-07-03,178.0500030517578,180.0500030517578,176.9499969482422,179.1999969482422,664589.0,-0.0064173767637759616,1.1754382207754661,-0.7931009081629432,61.5285028882974,59.961724484170894,-1.591703103170289,-5.388911925816444,0.04170610785413942,-2.4946486786622017,7.8216188368828075,3.100006103515625,5.206613306501481,4.297503662109364,-5.5853081702395,14.180315494458227,-0.6439022540650683,9.238909578283796,2.8884145831299293,80.95238095238095,13.179930450781015,4.941405916174432,7,-2.6750030517578125,-6.475006103515625,0.9249992370605469,-7.650001525878906,23.949996948242188,4,0.1783206933771886,3.358981180797371,179.1999969482422,1.1348329247175408,176.75,5.307737452462557,172.89999389648438,0.1783206933771886
5215,2020-07-06,180.1999969482422,180.5,177.5500030517578,180.0,968185.0,0.012075225271742207,6.374964237349558,-0.1739113127935674,62.781948130072145,59.70102948509108,-3.6908835912354903,-6.742600656314295,-2.448344891439916,-4.5632603079735645,7.406928456462925,2.9499969482421875,4.475957431885092,5.722497558593744,-3.793663601729236,15.238658718916724,0.9644169784322401,10.480578138755249,0.5106523949829693,97.26024533910055,28.52056285925586,4.758080580161496,7,-5.174995422363281,-8.625,-2.3624954223632812,-9.799995422363281,23.199996948242216,0,0.18812436031844282,1.1754382207754661,178.0500030517578,3.358981180797371,179.1999969482422,1.1348329247175408,176.75,0.18812436031844282
5216,2020-07-07,183.6999969482422,183.9499969482422,178.35000610351562,180.5,1418976.0,0.01942286381395042,2.027024574918654,16.00022888532845,61.82518609638294,60.37680219035617,-7.475340216726664,-9.139975208363381,-6.332114235046674,-7.947925978628689,6.832829914908819,5.5999908447265625,4.534834939774555,8.22499771118163,-0.721891009903203,17.17188643226646,3.751553350639199,12.69844207172406,-14.149993896484375,97.81659330452153,31.666648813755316,4.473444360542418,7,-6.9499969482421875,-10.974998474121094,-5.862495422363281,-13.299995422363281,20.300003051757812,1,0.13173651252188434,6.374964237349558,180.1999969482422,1.1754382207754661,178.0500030517578,3.358981180797371,179.1999969482422,0.13173651252188434
5217,2020-07-08,180.0500030517578,184.1000061035156,179.35000610351562,183.1000061035156,757800.0,-0.019869319309312572,-1.134832924717528,-0.9531268626469167,48.10660519209586,59.26534742989309,-3.2938291467467025,-4.7448286493821,-2.895385466367003,-4.197062792846339,7.019722655669662,4.749999999999972,4.317593860656103,3.9475036621093693,-4.383507557663705,12.278514881882444,-0.21800194777716797,8.113009271995907,-10.212000122070322,54.49439454387429,-7.250140723424252,4.165505609886542,7,-3.2249984741210938,-7.25,-3.6250038146972656,-9.650001525878906,23.949996948242188,2,0.14523739768539312,2.027024574918654,183.6999969482422,6.374964237349558,180.1999969482422,1.1754382207754661,178.0500030517578,0.14523739768539312
5218,2020-07-09,182.25,185.25,179.89999389648438,180.3500061035156,739061.0,0.012218810946700076,-2.821407941057863,-0.6229481952122622,56.911757116090165,58.62660391769791,-4.79924856281383,-6.535641428835277,-5.382582219468816,-6.248842422141422,7.634263610915267,5.350006103515625,3.6078422774174896,5.675000762939447,-2.934632303516821,14.284633829395716,1.370184229711299,9.979817296167596,-11.84151694335938,63.855434976440804,3.694519458156016,4.304816533228135,7,-4.849998474121094,-8.875,-6.775001525878906,-3.0,20.75,3,0.11220848805619865,-1.134832924717528,180.0500030517578,2.027024574918654,183.6999969482422,6.374964237349558,180.1999969482422,0.11220848805619865
5219,2020-07-10,177.6999969482422,181.6999969482422,177.64999389648438,181.1000061035156,933221.0,-0.024965723192086786,-1.3142773686986926,-1.7894842512728666,50.3906288805098,57.437546338885106,-0.07706851503988332,-1.3541120531878619,-1.12376747589974,-1.6210818370332447,8.116376054883295,4.600006103515625,3.646498116663736,0.6799980163574162,-7.1194894419871275,8.47948547470196,-3.21974571281487,4.579741745529702,-6.401022874999995,1.947973453659832,-54.053969096893795,3.8997437291722745,7,-0.29999542236328125,-4.3249969482421875,-2.5374984741210938,7.400001525878906,29.40000915527341,4,0.14575132020298898,-2.821407941057863,182.25,-1.134832924717528,180.0500030517578,2.027024574918654,183.6999969482422,0.14575132020298898
5220,2020-07-13,180.3500061035156,180.5500030517578,176.85000610351562,178.14999389648438,1115067.0,0.014912826115834221,1.8461448173057737,-0.6470606714746653,49.80237964659124,56.680295565271955,-1.8475047643257483,-3.290740263491898,-3.980535414684681,-4.187512924374374,8.183887371658901,3.6999969482421875,3.6471909913911986,2.770006561279274,-4.21617493839193,9.756188060950478,-0.723084188556328,6.263097311114876,-8.213970474667946,41.66669694206345,-9.636217133400265,3.4930907498356083,7,-1.4750061035155966,-6.975006103515597,-5.187507629394503,4.749992370605497,20.949996948242216,0,0.12004432028717504,-1.3142773686986926,177.6999969482422,-2.821407941057863,182.25,-1.134832924717528,180.0500030517578,0.12004432028717504
5221,2020-07-14,177.14999389648438,178.75,176.3000030517578,178.75,879900.0,-0.017743344046212584,2.062484502851475,-0.7272714662227865,53.84614715810661,56.5499726808386,2.2560128178199648,0.4979253855681236,-1.1496215349350223,-0.9328592622492522,8.12687840730774,4.050003051757784,3.191290184907217,-0.7875053405761605,-6.805100032359377,5.230089351207056,-3.7963026864677545,2.2212920053154335,-4.227120405367572,9.497107648662425,-46.300251824521894,3.0087973458916033,7,3.0750045776367188,-3.774993896484375,-2.6874923706054688,7.250007629394531,26.25000000000003,1,0.14817951399613882,1.8461448173057737,180.3500061035156,-1.3142773686986926,177.6999969482422,-2.821407941057863,182.25,0.14817951399613882
5222,2020-07-15,185.6999969482422,185.9499969482422,177.3000030517578,178.5500030517578,1533979.0,0.048264201785713334,1.2614381170838735,-4.468729138453909,62.75860569093001,56.43908453323069,-5.465698959108636,-7.557454584861318,-9.838357980340248,-9.440220059989144,9.13694434875193,8.800003051757812,3.259340350159505,7.202497863769537,0.4876699507256035,13.91732577681347,3.8450839072475844,10.55991182029149,-12.037495866592394,97.40932478629776,37.24970756302997,3.35741395652196,7,-4.5749969482421875,-11.025001525878906,-13.487495422363281,-2.5499954223632812,15.900009155273409,2,0.098546060056524,2.062484502851475,177.14999389648438,1.8461448173057737,180.3500061035156,-1.3142773686986926,177.6999969482422,0.098546060056524
5223,2020-07-16,191.6000061035156,199.8000030517578,188.5,189.3500061035156,3110291.0,0.03177172456776001,-4.721502850873887,0.3146855833130594,65.85879277161513,56.920227853599314,-10.529030766301219,-13.337968138044062,-15.851699690814797,-15.23330646065645,9.834285507451737,14.100006103515625,3.8598335734996,12.592506408691378,3.7402507623644112,21.444762055018344,8.166378585527895,17.01863423185486,-16.954505352538405,65.10639596492675,3.9348415684560365,4.426127823163483,7,-3.550003051757784,-9.250007629394503,-19.38750457763669,-8.45000457763669,11.399993896484403,3,0.06471812892211015,1.2614381170838735,185.6999969482422,2.062484502851475,177.14999389648438,1.8461448173057737,180.3500061035156,0.06471812892211015
5224,2020-07-17,199.0,199.3500061035156,191.8999938964844,192.0,1994928.0,0.03862209635048974,-1.0694443267070748,3.111111111111111,74.61389091324706,58.234888162840974,-16.365784852984575,-20.07799650817458,-23.244300334260572,-22.479068117089753,10.56931184887809,7.75,4.538664127738258,18.920000457763678,6.381284027471452,31.458716888055903,12.65064224261755,25.189358672909805,-21.839049018944735,96.5957316946476,29.331857942088945,6.269358215146115,7,-10.949996948242188,-16.650001525878906,-26.787498474121094,-15.849998474121094,2.1000061035155966,4,0.0201005025125629,-4.721502850873887,191.6000061035156,1.2614381170838735,185.6999969482422,2.062484502851475,177.14999389648438,0.0201005025125629
5225,2020-07-20,208.3999938964844,208.8999938964844,199.3500061035156,199.6000061035156,2014687.0,0.04723615023359007,-1.05376351142934,1.2571411132812582,79.29042609282885,60.1754703846683,-23.85337528545523,-28.49755369478129,-32.54041525808452,-31.568808791907713,11.50943176277311,9.899993896484403,4.9612662766203925,26.76999435424807,9.037586638549072,44.50240206994707,17.903790496398557,35.63619821209758,-28.975137708358886,98.46625723798054,25.535529900439798,8.866203857849506,7,-15.79999542236331,-21.50000000000003,-36.28749084472659,-25.249992370605497,-4.699996948242216,0,-0.006237945446459725,-1.0694443267070748,199.0,-4.721502850873887,191.6000061035156,1.2614381170838735,185.6999969482422,-0.006237945446459725
5226,2020-07-21,202.6999969482422,210.6000061035156,202.6999969482422,210.0,1590349.0,-0.027351233758065696,-1.164385165118833,-0.8295469520526514,70.77661986897232,62.69436090432124,-16.95812545635755,-22.1866330532919,-26.79579605702608,-25.530274078819218,12.470013025290772,7.900009155273409,5.530489291184438,19.959997558593756,-0.10100280806952355,40.020997925257035,9.929497375262116,29.990497741925395,-19.738124235113617,76.27625095711096,4.946544191860227,10.030500183331641,7,-9.249992370605469,-14.949996948242188,-31.212493896484375,-19.54999542236328,-0.5,1,-0.006906728749689339,-1.05376351142934,208.3999938964844,-1.0694443267070748,199.0,-4.721502850873887,191.6000061035156,-0.006906728749689339
5227,2020-07-22,206.8000030517578,207.5,202.5,203.0,989999.0,0.020226966774757882,-1.0833320087865137,-0.5205481456398551,71.5288638654294,64.31848387647004,-18.846515586821425,-25.021667149407392,-30.788110498287153,-29.333921130518604,14.06748449280708,5.0,6.066660088118283,22.4425033569336,0.10800685900545659,44.77699985486174,11.275255107969542,33.60975160589766,-19.968791663975054,82.80542080414497,14.172219898275301,11.167248248964064,7,-13.349998474121094,-16.724998474121094,-35.3125,-23.650001525878906,-7.8000030517578125,2,-0.01644104983123451,-1.164385165118833,202.6999969482422,-1.05376351142934,208.3999938964844,-1.0694443267070748,199.0,-0.01644104983123451
5228,2020-07-23,215.1000061035156,215.8999938964844,206.8999938964844,208.5,1189373.0,0.04013541068314419,1.1951268529235382,1.7368423166035494,75.99999657346564,67.16396917568736,-24.58174064508185,-31.760308548315095,-39.05100384414831,-37.22641551428674,16.448794574211757,9.099990844726591,6.716596252182512,28.717506408691378,3.017529940425135,54.41748287695762,15.867518174558256,41.5674946428245,-24.941163455530244,96.66671752929665,28.369402899404093,12.849988234133127,7,-19.000007629394503,-22.375007629394503,-43.20000457763669,-32.45000457763669,-20.450012207031193,3,-0.0627615044952774,-1.0833320087865137,206.8000030517578,-1.164385165118833,202.6999969482422,-1.05376351142934,208.3999938964844,-0.0627615044952774
5229,2020-07-24,208.1000061035156,214.3000030517578,207.0,214.3000030517578,973624.0,-0.032543002330884585,1.354840853212838,-0.9393926082795121,68.33114410207864,69.22272078185262,-14.322135232533668,-23.4792639642246,-31.97357742396835,-29.766856915827276,18.53936240431824,8.100006103515597,8.269410469939686,20.140006256103476,-6.859111524716042,47.13912403692299,6.640447365693717,33.639565146513235,-13.822579255770393,52.87012963065387,-11.277628148661769,13.499558890409755,7,-12.000007629394503,-15.375007629394503,-34.4125061035156,-25.65000915527341,-16.0,4,-0.024507476953069762,1.1951268529235382,215.1000061035156,-1.0833320087865137,206.8000030517578,-1.164385165118833,202.6999969482422,-0.024507476953069762
5230,2020-07-27,215.5,215.8999938964844,206.5,208.5,654175.0,0.0355597966335639,1.4102586173167861,-1.1290328137959158,69.87499811649357,71.0037042216734,-18.11694573913684,-29.061382761327394,-38.80075045446867,-36.70430390220031,21.12777876047173,9.399993896484403,9.63646677038193,25.440000152587885,-3.300888480689167,54.18088878586494,11.069555835949359,39.81044446922641,-17.762962424456532,97.0149695621179,35.59245243321654,14.370444316638531,7,-18.900001525878906,-22.775001525878906,-42.17500305175781,-33.05000305175781,-25.75,0,-0.06682131738507846,1.354840853212838,208.1000061035156,1.1951268529235382,215.1000061035156,-1.0833320087865137,206.8000030517578,-0.06682131738507846
5231,2020-07-28,214.5,217.1999969482422,212.3999938964844,217.0,546509.0,-0.004640371229698403,2.3103538994180406,-0.35714285714285715,72.26889944016929,72.06040352714444,-12.585144073932298,-26.124431669752056,-37.17777047439597,-35.36821829064388,23.60976810117259,4.800003051757784,11.807564306626404,22.359999847412098,-7.162528589186991,51.88252828401119,7.598735629112554,37.12126406571164,-13.85688941310599,81.63267000837676,18.53513296393467,14.761264218299548,7,-11.650001525878906,-21.125,-41.78750228881836,-32.05000305175781,-19.600006103515597,1,-0.05034966457695955,1.4102586173167861,215.5,1.354840853212838,208.1000061035156,1.1951268529235382,215.1000061035156,-0.05034966457695955
5232,2020-07-29,213.3000030517578,215.6000061035156,211.8999938964844,214.3999938964844,758708.0,-0.005594391367096496,1.1142834721877104,0.43999633789063636,70.33398452137678,72.55764705489574,-7.887857968703912,-23.237184890655044,-35.341386151703944,-33.82372628550908,26.322417376523287,3.700012207031193,14.029017239739801,19.332502746582037,-10.69941706855576,49.364422561719834,4.316542839013152,34.34846265415092,-9.676652919821123,63.551448515832774,0.5270695988211642,15.015959907568892,7,-8.750007629394531,-19.925003051757812,-40.87500762939453,-30.850006103515625,-30.100006103515625,2,-0.052039409023459715,2.3103538994180406,214.5,1.4102586173167861,215.5,1.354840853212838,208.1000061035156,-0.052039409023459715
5233,2020-07-30,210.3000030517578,212.5,209.1000061035156,212.3000030517578,619755.0,-0.01406469740777283,1.8333354526150054,1.818196950991089,71.79144259575601,72.24404168628561,-2.1862111960499817,-18.749061564986164,-31.710619149737823,-30.71671878252002,28.61662528786168,4.199996948242216,16.51023125113099,14.777502441406256,-15.255507322612232,44.81051220542474,-0.23900244060297382,29.794007323415485,-4.232856492886128,35.51405734169002,-33.78051014612144,15.01650488200924,7,-2.0250015258789062,-16.925003051757812,-37.87500762939453,-27.850006103515625,-33.25,3,-0.05373277645163288,1.1142834721877104,213.3000030517578,2.3103538994180406,214.5,1.4102586173167861,215.5,-0.05373277645163288
5234,2020-07-31,209.8000030517578,212.1999969482422,209.0,210.3000030517578,681106.0,-0.002377555838061207,-2.047607283507477,0.25,70.26840553130509,71.2415949572274,0.007685620373962365,-16.59953836327179,-30.76930816584462,-29.983795204054672,30.935382823695367,3.1999969482421875,18.067102290206407,12.69000244140625,-16.806005276270923,42.18601015908342,-2.0580014174323367,27.438006300244837,-1.728943422799432,30.841158812666226,-40.21531374696379,14.748003858838583,7,0.04999542236328125,-16.425003051757812,-37.37500762939453,-27.350006103515625,-30.350006103515625,4,-0.07221167271163431,1.8333354526150054,210.3000030517578,1.1142834721877104,213.3000030517578,2.3103538994180406,214.5,-0.07221167271163431
5235,2020-08-03,214.1000061035156,215.0,208.1999969482422,209.8000030517578,808330.0,0.020495724448092556,1.2295125434938676,-8.600006103515568,75.05085573358048,71.716510053295,-3.7981581408386376,-19.214770501336005,-34.49317612663529,-33.934089552899366,33.38672725990299,6.8000030517578125,19.23068499035415,15.29500503540035,-14.004968991370419,44.59497906217112,0.6450180220149662,29.944992048785736,3.099990844726591,65.55565728081567,-12.738761362239444,14.649987013385385,8,-4.250007629394503,-20.725006103515597,-41.675010681152315,-31.65000915527341,-34.95001220703122,0,-0.10275571869607136,-2.047607283507477,209.8000030517578,1.8333354526150054,210.3000030517578,1.1142834721877104,213.3000030517578,-0.10275571869607136
5236,2020-08-04,207.8999938964844,215.5,207.8999938964844,214.5,888763.0,-0.02895848682990476,-1.3030300227956961,-1.5348840510281967,65.54621435689451,71.05177121901333,3.5951081945256362,-11.70913008503149,-27.912594024894588,-27.396114001227375,35.45931140554567,7.600006103515597,19.163163583872034,7.884992980957065,-20.78039426321382,36.55038022512795,-6.447700641128364,22.217686603042495,9.120003051757777,0.0,-72.74213114656081,14.332693622085442,8,3.9500045776366903,-14.524993896484403,-34.12499618530276,-27.34999084472659,-21.549987792968807,1,-0.08730156050664184,1.2295125434938676,214.1000061035156,-2.047607283507477,209.8000030517578,1.8333354526150054,210.3000030517578,-0.08730156050664184
5237,2020-08-05,206.1999969482422,209.0,205.6000061035156,208.8000030517578,694895.0,-0.008176993738098215,1.2666625976562689,0.39393995440863167,60.86308891946199,69.3698925907907,5.812265551466226,-8.379198279229001,-25.663402213277692,-25.161825053354846,37.4214505472492,3.3999938964844034,17.737488321745616,4.877496337890619,-22.30050540892418,32.05549808470542,-8.71150453551678,18.46649721129802,10.455199877929687,6.060517319507179,-64.853035232322,13.589000873407395,8,5.200004577636719,-11.349998474121094,-32.61249923706055,-25.649993896484375,-23.899993896484375,2,-0.054801179529571864,-1.3030300227956961,207.8999938964844,1.2295125434938676,214.1000061035156,-2.047607283507477,209.8000030517578,-0.054801179529571864
5238,2020-08-06,202.6999969482422,206.1999969482422,201.8999938964844,206.1999969482422,756991.0,-0.016973812084383866,1.457144601004448,1.3461506860570207,52.92258828583061,67.65783083342981,8.234269545676625,-3.4452204193900684,-21.4372319490474,-20.989176663522187,39.01428706797646,4.300003051757784,17.22590290251344,0.354996490478527,-25.297683877864472,26.007676858821526,-12.471343693692972,13.181336674650026,13.291888434570296,5.882372740634165,-59.230383178182365,12.826340184171494,8,6.849998474121094,-6.5,-29.224998474121094,-22.149993896484375,-18.149993896484375,3,-0.09620128413213136,1.2666625976562689,206.1999969482422,-1.3030300227956961,207.8999938964844,1.2295125434938676,214.1000061035156,-0.09620128413213136
5239,2020-08-07,203.6000061035156,205.6000061035156,202.0,202.1000061035156,412736.0,0.004440104434255243,-3.23527088643963,-0.42857142857142855,45.62045055736323,64.96288110463755,7.407818236707669,-2.4299628054332345,-21.732323236688643,-21.18132274340556,41.16778839024213,3.6000061035155966,16.322075902846308,-0.03999481201174149,-22.919281538822247,22.839291914798764,-11.479638175416994,11.399648551393511,11.264527960390637,12.500084147695645,-46.3945852438031,11.439643363405251,8,5.949989318847685,-6.850006103515597,-30.125007629394503,-23.050003051757784,-19.350006103515597,4,-0.13040276157093567,1.457144601004448,202.6999969482422,1.2666625976562689,206.1999969482422,-1.3030300227956961,207.8999938964844,-0.13040276157093567
5240,2020-08-10,202.0,206.1999969482422,202.0,203.6000061035156,502455.0,-0.007858575911348975,-4.249976158233039,-1.0666707356770644,49.30966807787817,62.41185539771631,7.701342654018362,0.922464909957398,-19.636680629374467,-19.06637853469283,43.62746706187332,4.1999969482421875,14.090359873830096,-2.722500610351574,-22.844617262797982,17.399616042094834,-12.783558936574764,7.338557715871616,11.827370850512494,0.7353386664271058,-53.64899968994685,10.061058326223202,8,6.75,-5.25,-28.525001525878906,-21.449996948242188,-15.699996948242188,0,-0.11163367847404859,-3.23527088643963,203.6000061035156,1.457144601004448,202.6999969482422,1.2666625976562689,206.1999969482422,-0.11163367847404859
5241,2020-08-11,203.3999938964844,205.1999969482422,202.0,202.8000030517578,783952.0,0.006930662853883218,-1.9090921701496057,-0.3749928474699361,46.458324922458374,59.75900433116982,5.097260901166294,1.6758076064718637,-20.403330290231736,-20.165597545716054,46.33650483364136,3.1999969482421875,12.887296841415719,-2.6350067138671704,-18.06106648810095,12.791053060366607,-10.348036600984045,5.078023173249704,9.473186797705836,21.1267424017744,-28.43719205748578,7.713029887116887,8,5.300003051757784,-6.649993896484403,-30.099994659423857,-22.84999084472659,-19.25,1,-0.1192232090839761,-4.249976158233039,202.0,-3.23527088643963,203.6000061035156,1.457144601004448,202.6999969482422,-0.1192232090839761
5242,2020-08-12,204.0,204.1999969482422,201.3999938964844,202.6999969482422,810989.0,0.0029498826033445003,2.2941271508199037,2.1667048142213057,36.228286525851715,55.807542545624905,3.3964950757083443,2.653113280826176,-20.298380978108185,-20.478245167410137,47.996332809864015,2.800003051757784,10.808711926189261,-2.950000762939453,-15.125991968353475,9.225990442474568,-9.037996365646478,3.137994839767572,7.99532575037378,54.16675938494377,10.124745761572662,6.087995602707016,8,4.4499969482421875,-7.25,-29.262500762939453,-23.449996948242188,-18.949996948242188,2,-0.08651957792394316,-1.9090921701496057,203.3999938964844,-4.249976158233039,202.0,-3.23527088643963,203.6000061035156,-0.08651957792394316
5243,2020-08-13,204.0,205.0,202.1000061035156,204.3999938964844,550443.0,0.0,2.6249785424097705,-0.30768689038348607,43.84383806447181,52.871479493754535,2.6919468327921834,3.8258758887575937,-19.5998458527838,-20.14565627522802,48.27512292664685,2.8999938964844034,8.499547585942793,-3.5700004577636832,-13.513020169981559,6.373019254454192,-8.541510313872635,1.4015093983452687,6.935792564984837,54.16675938494377,10.777070646702605,4.97150985610894,8,4.4499969482421875,-7.25,-29.187496185302734,-26.275001525878906,-15.899993896484403,3,-0.10637253406001068,2.2941271508199037,204.0,-1.9090921701496057,203.3999938964844,-4.249976158233039,202.0,-0.10637253406001068
5244,2020-08-14,203.0,204.6999969482422,200.1999969482422,204.3000030517578,754048.0,-0.004901960784313708,3.2857329700272477,3.2500572213318817,26.765820343520872,47.506475561525704,2.9345245158171167,5.418732081664359,-17.843723674362423,-18.889753213882614,48.39099302828353,4.5,6.324692342150968,-4.770000457763672,-14.131087788627354,4.591086873100011,-9.450544123195527,-0.08945679233181636,6.982212698134788,46.666717529296875,9.644686945963826,4.680543665431841,8,4.849998474121094,-6.25,-27.612499237060547,-27.175003051757812,-12.350006103515597,4,-0.09088668447409942,2.6249785424097705,204.0,2.2941271508199037,204.0,-1.9090921701496057,203.3999938964844,-0.09088668447409942
5245,2020-08-17,207.1000061035156,208.8999938964844,201.3000030517578,203.1999969482422,833846.0,0.020197074401554715,1.0266683485277195,-2.9999999999999782,37.66668938528495,44.40875056468019,-2.5287819502545403,1.2820731264448284,-21.061511721204766,-22.656322114971005,47.95972164716517,7.599990844726591,4.254596555829494,-0.6049949645996264,-9.96571685944545,8.755726930246198,-5.285355912022538,4.0753659828232855,-6.900009155273409,79.31047788088611,45.95139675122688,4.680360947422912,8,-2.500007629394503,-10.350006103515597,-31.712505340576143,-31.300003051757784,-19.350006103515597,0,-0.11033319860016999,3.2857329700272477,203.0,2.6249785424097705,204.0,2.2941271508199037,204.0,-0.11033319860016999
5246,2020-08-18,201.3000030517578,206.8999938964844,201.1999969482422,206.8999938964844,606215.0,-0.028005808212573147,1.0357165239331667,-1.4358917176270078,32.65897789153739,41.27496045046634,2.4993957427120392,7.348579929536072,-14.36563388200966,-16.606713277285223,47.379687867872676,5.900009155273409,2.1628933848789984,-6.334998321533192,-15.872577486622646,3.2025808435562624,-11.103787904077933,-1.5662087389884505,-1.100006103515625,12.643752751406135,-16.198232492036603,4.768789582544727,8,3.2499923706054688,-4.5500030517578125,-25.175003051757812,-25.5,-11.300003051757812,1,-0.07451564715646442,1.0266683485277195,207.1000061035156,3.2857329700272477,203.0,2.6249785424097705,204.0,-0.07451564715646442
5247,2020-08-19,203.3999938964844,204.6999969482422,201.1999969482422,202.0,443692.0,0.010432145121163527,-1.3333333333333333,-0.24999931880294984,39.76260603604602,39.81274020049029,-0.04419156568508242,5.249977716989832,-15.647769068919985,-18.447941544038997,46.81076030898455,3.5,-0.8181766431123947,-4.065007019042952,-13.784718846999937,5.654704808914033,-8.924862933021444,0.7948488949355408,-3.0259970092773756,36.781587019852424,8.420733641977389,4.8598559139784925,8,1.1500015258788778,-6.149993896484403,-26.599994659423857,-27.59999084472659,-17.949996948242216,2,-0.0946411041182077,1.0357165239331667,201.3000030517578,1.0266683485277195,207.1000061035156,3.2857329700272477,203.0,-0.0946411041182077
5248,2020-08-20,201.6000061035156,202.8000030517578,200.3000030517578,201.5,412048.0,-0.008849497772772108,1.0,0.07143324250679024,38.28572375238738,38.99777055549296,1.769427732031204,6.310252367761052,-13.204840301791961,-16.527163170135594,45.57873082116063,3.099990844726591,-2.611035511700578,-5.189994812011747,-14.545411486884575,4.165421862861081,-9.867703149448147,-0.5122864745753475,7.299987792968807,16.09206490073853,-11.461195880798872,4.677708337436412,8,2.9499893188476847,1.2499923706054972,-23.700008392333956,-25.800003051757784,-9.100006103515597,3,-0.08209326662053695,-1.3333333333333333,203.3999938964844,1.0357165239331667,201.3000030517578,1.0266683485277195,207.1000061035156,-0.08209326662053695
5249,2020-08-21,203.0,204.5,201.1999969482422,201.6000061035156,357663.0,0.0069444139588248355,-1.999986128450548,13.999084528536457,32.71027415427824,37.153393452870745,0.3077339392920351,4.752238108140517,-13.803417438224216,-17.73233229858664,44.36689888447907,3.3000030517578125,-3.8599502864954616,-3.535000610351574,-13.017234865683093,5.947233644979946,-8.276117738017348,1.2061165173142,5.727994079589877,31.395346774093287,8.291846782452094,4.741117127665762,8,1.5499954223632812,1.5499954223632812,-17.799999237060547,-22.349998474121094,-11.5,4,-0.07339898471174588,1.0,201.6000061035156,-1.3333333333333333,203.3999938964844,1.0357165239331667,201.3000030517578,-0.07339898471174588
5250,2020-08-24,201.1000061035156,206.1000061035156,200.8000030517578,204.5,532997.0,-0.009359575844750778,-1.650001525878892,-2.4285776566757202,37.76980075745093,36.188001878981034,2.309507503413613,5.8163118870228345,-11.118844376496185,-15.920420853135937,43.071692704356224,5.300003051757784,-4.261751722409883,-4.714994812011753,-13.491585695164844,4.061596071141338,-9.103290253588284,-0.3266993704352217,7.459428155517628,12.121275174146469,-13.330274934204482,4.388295441576543,8,3.4499893188476847,7.17499542236331,-15.900005340576143,-20.45000457763669,-10.75,0,-0.05196425604110666,-1.999986128450548,203.0,1.0,201.6000061035156,-1.3333333333333333,203.3999938964844,-0.05196425604110666
5251,2020-08-25,203.6999969482422,204.8999938964844,201.0,201.8999938964844,594581.0,0.012928845180582682,-1.1666687859483307,-0.5294136126594194,45.64459652439654,37.234258545486014,-0.272062964784169,2.4935731437864774,-12.915270042126423,-18.500861641930356,41.62788940097528,3.8999938964844034,-4.149711278872189,-1.5750038146972543,-9.376456178228295,6.226448548833787,-5.475729996462775,2.3257223670682663,4.694248686645523,58.620553578052906,29.447315008989566,3.900726181765525,8,0.8499984741210938,5.0,-13.950000762939453,-18.5,-8.199996948242188,1,-0.07830140985370215,-1.650001525878892,201.1000061035156,-1.999986128450548,203.0,1.0,201.6000061035156,-0.07830140985370215
5252,2020-08-26,202.1999969482422,204.6999969482422,200.1000061035156,202.8000030517578,584817.0,-0.00736377036068947,1.0909078298504071,-0.33333615903022606,49.06366976986073,37.81423984608478,1.0568994755544168,3.2879241715604053,-10.757637865775678,-16.909999793180987,40.12251556139083,4.599990844726591,-4.2039413981996745,-2.520003509521473,-9.448086864238661,4.408079845195715,-5.984045186880053,0.9440381678371068,6.032363834982931,34.999847412109844,2.761481672209328,3.4640416773585874,8,2.3000030517578125,6.450004577636719,-11.599994659423828,-16.149993896484375,-4.5,2,-0.0603362865102568,-1.1666687859483307,203.6999969482422,-1.650001525878892,201.1000061035156,-1.999986128450548,203.0,-0.0603362865102568
5253,2020-08-27,199.0,203.8000030517578,198.5,202.1999969482422,654828.0,-0.015825900081795297,-1.5238128108526399,5.333273994201719,42.06894664785105,39.51458721323258,3.8812100331560657,5.900467071834072,-7.146075493253676,-13.657583716966997,39.01554780244666,5.3000030517578125,-4.278085313138092,-5.155000305175776,-12.009727186700559,1.6997265763490077,-8.582363745938153,-1.7276368644133981,8.907066596036742,6.578942084911102,-26.993080630705155,3.42736344076239,8,4.6999969482421875,8.849998474121094,-7.237495422363281,-12.949996948242188,-3.1499938964844034,3,-0.06809046759677295,1.0909078298504071,202.1999969482422,-1.1666687859483307,203.6999969482422,-1.650001525878892,201.1000061035156,-0.06809046759677295
5254,2020-08-28,194.6499938964844,199.3999938964844,192.6499938964844,199.0,834606.0,-0.02185932715334471,1.621362330005008,1.3593782037527031,38.42517611302769,39.5988635163151,7.735698589248187,9.54674399068486,-2.3024501278662513,-9.30626708735619,37.31713441641339,6.75,-4.041538548879771,-8.747505950927717,-16.289563954257005,-1.2054479475984294,-12.518534952592347,-4.976476949263088,12.692648703790127,14.869874980146639,-21.911619251625062,3.7710290016646426,8,5.125,10.275001525878878,-0.23749542236330967,-5.949996948242216,2.800003051757784,4,-0.011045435211407106,-1.5238128108526399,199.0,1.0909078298504071,202.1999969482422,-1.1666687859483307,203.6999969482422,-0.011045435211407106
5255,2020-08-31,192.1000061035156,193.3500061035156,188.0500030517578,192.3000030517578,2181876.0,-0.013100374379281465,3.6086921908275786,0.045976245431145944,32.82674715648204,39.6175045457534,8.866591984939049,10.924124952477456,0.7265391892088076,-6.800121246945679,35.11689587337277,6.599990844726591,-4.332085136176261,-10.197493743896501,-17.58285992343616,-2.8121275643568424,-13.890176833666317,-6.504810654126686,14.067224600455717,24.035639479443883,-14.11775658263986,3.692683089769823,8,4.974998474121122,10.524993896484403,2.312492370605497,-3.400009155273409,2.299987792968807,0,-0.003123404916459349,1.621362330005008,194.6499938964844,-1.5238128108526399,199.0,1.0909078298504071,202.1999969482422,-0.003123404916459349
5256,2020-09-01,189.75,195.3000030517578,188.5500030517578,193.3000030517578,1008225.0,-0.012233243252731896,-1.2689087267495684,17.75028610665804,29.43720770470587,38.47023806449338,10.511310530261483,12.484760469615196,3.438177762198478,-4.453778907159062,32.73686200157189,6.75,-4.12325259744685,-11.640000152587902,-20.449838654683333,-2.830161650492471,-16.044919403635618,-7.2350809015401865,14.605507938749952,10.2101956241626,-24.846987622324434,4.404919251047712,9,7.325004577636719,12.875,4.912498474121094,-1.0500030517578125,6.1999969482421875,1,0.003162087502058375,3.6086921908275786,192.1000061035156,1.621362330005008,194.6499938964844,-1.5238128108526399,199.0,0.003162087502058375
5257,2020-09-02,194.8999938964844,196.25,190.0,190.0,957327.0,0.0271409428009719,-1.5510235857576153,-1.3802787842838986,38.56781925599913,38.50158200933913,4.502253651846161,6.793077105743379,-1.0878446866256866,-9.543995933221936,30.868166176756606,6.5,-4.464060789276459,-5.925006103515585,-14.884124565064724,3.0341123580335534,-10.40456533429014,-1.4454468727410301,7.824963553566334,43.49200536334343,10.403767781779031,4.479559230774569,9,2.1750106811523153,6.925010681152315,3.2125053405761435,-5.54999542236331,0.0,2,0.003078533208340062,-1.2689087267495684,189.75,3.6086921908275786,192.1000061035156,1.621362330005008,194.6499938964844,0.003078533208340062
5258,2020-09-03,183.1999969482422,195.75,182.3999938964844,195.0,1907693.0,-0.06003077123982026,1.0075192541780922,-2.4081668877636675,30.396018812140028,38.24444252687933,14.882815747943482,17.87367092169336,11.108197678767795,2.1603252020987043,30.006680838931782,13.350006103515597,-4.428335250843361,-16.650003051757807,-28.52102204013886,-4.778984063376754,-22.58551254594832,-10.714493557567295,18.057465061979258,4.705900304457553,-25.563257530654116,5.935509494190524,9,11.050003051757812,15.75,15.762500762939453,6.150001525878906,13.699996948242216,3,0.07914847293418115,-1.5510235857576153,194.8999938964844,-1.2689087267495684,189.75,3.6086921908275786,192.1000061035156,0.07914847293418115
5259,2020-09-04,177.0500030517578,185.75,174.8000030517578,183.3999938964844,1771608.0,-0.03356983623870846,-1.0184343203504602,0.5381346781754138,21.40814823138693,36.42648113509444,18.958370861148694,23.117885920668783,17.630137060179067,8.152784893725624,29.471713593932424,10.949996948242188,-5.094526431401931,-21.47249679565431,-36.96380076114224,-5.981192830166378,-29.218148778398273,-13.726844812910343,21.94456278481519,10.489511981885787,-13.01542786074106,7.745651982743962,9,12.799995422363281,18.099998474121094,23.77499771118164,12.299995422363281,27.149993896484375,4,0.1061847089958079,1.0075192541780922,183.1999969482422,-1.5510235857576153,194.8999938964844,-1.2689087267495684,189.75,0.1061847089958079
5260,2020-09-07,179.4499969482422,180.6000061035156,177.35000610351562,177.9499969482422,1193276.0,0.013555458091592198,-1.40742373379447,-0.2362208130182879,27.772089572163566,34.44064702929078,14.711424370076571,19.96552492044634,15.735971255283374,5.661901529648901,28.839485721593594,3.550003051757784,-5.591358331509326,-17.94500274658202,-35.51381240439264,-0.37619308877140156,-26.72940757548733,-9.16059791767671,16.300003051757812,21.678296307941615,-3.068300862096862,8.784404828905316,9,10.300003051757812,15.700004577636719,22.16250228881836,9.900001525878906,24.850006103515625,0,0.10030649376489897,-1.0184343203504602,177.0500030517578,1.0075192541780922,183.1999969482422,-1.5510235857576153,194.8999938964844,0.10030649376489897
5261,2020-09-08,179.14999389648438,180.0,174.60000610351562,180.0,1241548.0,-0.001671791902255304,11.705776756543282,-0.5666707356770834,24.392789722363915,31.699438135124467,12.474627148285606,19.347589364438818,16.568088365869784,5.92024111622527,28.29343728494369,5.399993896484375,-6.1256945334473585,-17.032505798339855,-36.13646929993203,2.071457703252321,-26.58448754913593,-7.480524047543781,13.66700653076171,21.016115823051564,-2.1169202477488014,9.551981750796088,9,10.050010681152344,15.900009155273438,22.462505340576172,10.200004577636719,30.75000000000003,1,0.0851242004998991,-1.40742373379447,179.4499969482422,-1.0184343203504602,177.0500030517578,1.0075192541780922,183.1999969482422,0.0851242004998991
5262,2020-09-09,186.3500061035156,190.6000061035156,182.3999938964844,182.4499969482422,1844380.0,0.040189854604134156,-3.0999904632932456,-4.588213118874055,35.54501533400716,30.974556878030697,3.11771370675703,11.338833681414144,9.870709834766075,-1.2081376427263706,27.17773710147318,11.450012207031222,-6.7145423309999615,-8.949993896484415,-28.163778733953762,10.263790940984933,-18.55688631521909,0.656898522250259,-11.749999999999972,55.55557158790999,30.229349753554175,9.606892418734674,9,0.6499938964844034,5.449996948242216,16.26249313354495,2.999992370605497,19.25,2,0.05151591376602305,11.705776756543282,179.14999389648438,-1.40742373379447,179.4499969482422,-1.0184343203504602,177.0500030517578,0.05151591376602305
5263,2020-09-10,182.3000030517578,186.5500030517578,180.8999938964844,186.3500061035156,1243597.0,-0.02173331322301142,1.5393316988701502,-1.0384598831727254,31.317685081057547,30.18483565225624,5.084378025340698,14.419044087298175,14.307665582391621,2.7086501258742715,25.97037486836651,5.650009155273409,-7.987370600977954,-11.914997100830078,-31.50726563090572,7.677271429245565,-21.711131365867885,-2.118862835792271,-7.6999969482421875,48.12498092651376,22.592956319883495,9.79613426503782,9,3.125,9.449996948242188,20.824996948242188,7.049995422363281,11.099990844726591,3,0.06911678899505702,-3.0999904632932456,186.3500061035156,11.705776756543282,179.14999389648438,-1.40742373379447,179.4499969482422,0.06911678899505702
5264,2020-09-11,184.5500030517578,185.5,182.0500030517578,182.3000030517578,919612.0,0.012342292717138381,-1.5090886896306819,-0.5555551369334041,35.156943873095045,30.443746398546576,1.3980482491855355,11.295048484872154,12.515815013683948,0.298844751970023,25.207727927429875,3.4499969482421875,-9.373462065905898,-8.74249725341798,-28.33055221451383,10.84555770767787,-18.536524733965905,1.0515302271299447,-9.629996948242194,62.187480926513786,33.51496289841336,9.79402748054792,9,0.875,7.1999969482421875,18.324993133544922,4.799995422363281,4.1999969482421875,4,0.06691948328639685,1.5393316988701502,182.3000030517578,-3.0999904632932456,186.3500061035156,11.705776756543282,179.14999389648438,0.06691948328639685
5265,2020-09-14,184.25,186.8500061035156,183.4499969482422,185.5,721438.0,-0.0016255922340661089,-1.3859662272858488,-0.5555555555555556,31.805427447380012,30.706881925510373,0.5223575954975104,10.324770053889722,13.210616150261217,0.5226967064430141,23.758551975715317,3.400009155273409,-10.415169541205302,-7.900000000000006,-26.74870492804388,10.948704928043867,-17.324352464021956,1.5243524640219448,-9.016393896484374,60.31246185302746,33.96466779674142,9.424352464021938,9,1.1750030517578125,7.5,18.89999771118164,5.099998474121094,1.8500061035155966,0,0.10827678126590068,-1.5090886896306819,184.5500030517578,1.5393316988701502,182.3000030517578,-3.0999904632932456,186.3500061035156,0.10827678126590068
5266,2020-09-15,186.3000030517578,188.0500030517578,184.3999938964844,184.6499938964844,770526.0,0.01112620380872631,-2.3953428954671576,-1.3200073242187274,35.27778342918113,30.34132238919726,-2.311579889934535,7.476721205767973,11.474539555314294,-1.6306311789586232,22.185265899591787,3.8000030517578125,-11.016751245689363,-5.099996948242193,-23.60632517687779,13.406331280393402,-14.353161062559991,4.153167166075605,-10.759068948242174,55.67012741859371,29.160274946407366,9.253164114317801,9,-1.125,5.4499969482421875,16.449996948242188,3.0499954223632812,-5.600006103515625,1,0.09661835590522916,-1.3859662272858488,184.25,-1.5090886896306819,184.5500030517578,1.5393316988701502,182.3000030517578,0.09661835590522916
5267,2020-09-16,184.1499938964844,187.6499938964844,183.6499938964844,187.6499938964844,1403459.0,-0.011540574986872665,1.2857142857142858,-2.1212003514126225,35.97733457977969,30.961468585601665,-2.0638570992400957,8.548932739791752,14.03763257190667,0.5118770364051102,20.570236650229752,4.0,-11.306889844678437,-6.287506103515597,-24.157413100527577,11.582400893496384,-15.222459602021587,2.647447394990394,-8.307878352968771,45.45448725199182,15.74507045765155,8.934953498505996,9,-1.5499877929687784,7.600006103515597,18.57500457763669,5.20000457763669,-4.549987792968778,2,0.13983166360827992,-2.3953428954671576,186.3000030517578,-1.3859662272858488,184.25,-1.5090886896306819,184.5500030517578,0.13983166360827992
5268,2020-09-17,185.0500030517578,186.25,182.3500061035156,184.0,830230.0,0.004887369997847113,1.2608680268378176,-0.30000087193080355,40.303042539949466,33.06090128655306,-2.9880734165255376,6.688382981834394,13.498759029303159,-0.43757874047292944,19.205504803363322,3.8999938964844034,-11.264942150984893,-4.5599967956542855,-21.774207187344075,12.654213596035504,-13.16710199149918,4.047108400190609,-8.912729697042181,50.0,17.65283906313038,8.607105195844893,9,-2.4499969482421875,6.6999969482421875,17.54999542236328,4.299995422363281,-7.4000091552734375,3,0.11105108193924229,1.2857142857142858,184.1499938964844,-2.3953428954671576,186.3000030517578,-1.3859662272858488,184.25,0.11105108193924229
5269,2020-09-18,188.1000061035156,189.9499969482422,185.5,186.1000061035156,864843.0,0.016482048102991476,-1.781237483072395,1.904756368709401,46.00000244140475,35.08622493869097,-4.811809161237505,2.598080018467499,10.999461365551781,-3.4926506826494403,17.338629907652916,4.899993896484375,-11.918984113555524,-0.7649940490722997,-16.78767812219681,15.25769002405221,-8.776336085634568,7.246347987489969,-11.673478093823974,75.65798587757187,40.51377812108998,8.011342036562262,9,-5.499999999999972,3.6499938964844034,14.499992370605497,1.2499923706054972,-16.100006103515597,4,0.028176436049938802,1.2608680268378176,185.0500030517578,1.2857142857142858,184.1499938964844,-2.3953428954671576,186.3000030517578,0.028176436049938802
5270,2020-09-21,190.6499938964844,191.3500061035156,186.0,188.1000061035156,1313086.0,0.013556553483392797,1.7088554784678152,1.2749938964844034,50.896408045452965,38.0310714190342,-6.264814528396329,-0.816816217073324,8.955733607598546,-6.0033916928437066,15.229344455758248,5.350006103515597,-10.994508617741587,2.307494354248064,-12.683598563314035,17.298587271810163,-5.188052104533,9.803040813029128,-13.939996324916308,92.2220865885423,51.696353551513596,7.495546458781056,9,-4.524993896484403,1.1000061035155966,11.650005340576143,-1.2999954223633097,-11.099990844726591,0,-0.009965874415480025,-1.781237483072395,188.1000061035156,1.2608680268378176,185.0500030517578,1.2857142857142858,184.1499938964844,-0.009965874415480025
5271,2020-09-22,187.75,193.3000030517578,185.6000061035156,191.5,833235.0,-0.0152110883258616,1.0952355249226757,-1.4705952751381945,42.5443252593834,38.808772521853776,-2.2536111719346934,0.8716667382406627,12.441889082923723,-3.140492703237868,13.120719145521997,7.699996948242216,-8.950550122748183,0.20500030517578693,-12.92799812263982,13.337998732991394,-6.361498908732017,6.771499519083591,-10.454402087153994,49.31502649734761,8.785930631087872,6.566499213907808,9,-0.6500015258789062,3.0,12.924999237060547,1.5999984741210938,-11.850006103515625,1,-0.008788249781541468,1.7088554784678152,190.6499938964844,-1.781237483072395,188.1000061035156,1.2608680268378176,185.0500030517578,-0.008788249781541468
5272,2020-09-23,190.0,190.3500061035156,185.5,188.8999938964844,712417.0,0.011984021304926706,4.38884085244915,-0.2933349609374924,58.83116929441407,41.865826323337835,-4.393426819424462,-2.4656024336064775,10.540646916537298,-5.346221776467672,11.183582078132623,4.850006103515597,-7.416699509724538,3.065000152587885,-8.202796646232457,14.332796951408227,-2.5688982468223003,8.69889855199807,-11.744137778819294,69.86297742952745,23.777923044709823,5.633898399410177,9,-2.3249969482421875,0.350006103515625,10.64999771118164,-0.6500015258789062,-16.199996948242188,2,-0.048947384482935896,1.0952355249226757,187.75,1.7088554784678152,190.6499938964844,-1.781237483072395,188.1000061035156,-0.048947384482935896
5273,2020-09-24,185.4499969482422,189.9499969482422,184.3000030517578,188.8999938964844,827902.0,-0.023947384482935874,1.036032717025225,-3.1363434595645403,61.382098020080406,44.779732339669536,0.7268261793461193,1.0721911773976558,15.20352297031144,-0.7979153324283175,9.565733354291067,5.6999969482421875,-5.711067476536556,-0.8075027465820312,-10.546586115490612,8.93158062232655,-5.6770444310363075,4.062038937872245,-6.291486277226852,12.7777099609375,-36.24805147671153,4.869541684454284,9,2.3750076293945312,4.9000091552734375,15.450000762939453,3.9000015258789062,-11.099990844726562,3,-0.0315448419573674,4.38884085244915,190.0,1.0952355249226757,187.75,1.7088554784678152,190.6499938964844,-0.0315448419573674
5274,2020-09-25,192.5,193.25,187.0,187.3999938964844,1034386.0,0.03801565471972168,-1.1186462595238218,-1.4782639463243774,65.70396210388236,48.54623619039202,-5.673506162974775,-6.4793419258629115,8.112081349404093,-7.790274425169173,9.652695270698667,7.8000030517578125,-4.852721613349161,6.349999999999994,-3.0402526793377262,15.740252679337715,1.654873660331134,11.045126339668855,-12.492999786140103,91.11107720269096,37.03044325901195,4.695126339668858,9,-4.674995422363281,-2.149993896484375,11.199996948242188,-2.2000045776367188,-16.199996948242188,4,-0.07714288884943177,1.036032717025225,185.4499969482422,4.38884085244915,190.0,1.0952355249226757,187.75,-0.07714288884943177
5275,2020-09-28,191.5,195.5,190.8000030517578,193.6999969482422,866518.0,-0.0051948051948051965,-1.6111160561016238,-0.43137143438429604,64.61538128165068,51.80596928511086,-3.952600558568264,-5.825261858297722,8.755132057790206,-6.744247210183687,10.408019638921772,4.6999969482421875,-3.303170350407413,5.38000030517577,-3.9337353642027892,14.693735974554329,0.7231324704864903,10.03686813986505,-10.695419615866228,64.28570455434107,5.7738427481795895,4.656867834689274,9,-2.5749969482421875,-1.149993896484375,13.049995422363281,-0.45000457763671875,-12.899993896484375,0,-0.10182767624020883,-1.1186462595238218,192.5,1.036032717025225,185.4499969482422,4.38884085244915,190.0,-0.10182767624020883
5276,2020-09-29,190.3500061035156,192.0,188.6000061035156,191.3000030517578,776896.0,-0.0060051900599708,1.8936230999487285,0.43181739365650934,55.52486001541053,53.97791655573651,-2.422444008204991,-4.87811576574353,9.711210163847369,-5.552050761251195,11.101985128822278,3.3999938964844034,-2.119028514572733,4.200006103515591,-5.166676106387968,13.56668831341915,-0.48333500143618835,8.88334720846737,-8.369792150112517,54.017899109403935,-4.666825040683285,4.683341104951784,9,-1.425003051757784,-0.6000061035155966,16.062492370605497,0.6999893188476847,-5.600006103515597,1,-0.056737602865557846,-1.6111160561016238,191.5,-1.1186462595238218,192.5,1.036032717025225,185.4499969482422,-0.056737602865557846
5277,2020-09-30,195.5,196.5500030517578,190.0500030517578,190.3999938964844,1430840.0,0.02705539128632206,-1.2413840276973913,-5.368444722851124,67.69436443467006,57.02139676626102,-6.4739296164785,-10.520231683045779,4.290970059168046,-10.622281525172497,11.892410717323616,6.5,-0.5194132512055205,9.319999694824219,-0.16774420700221526,18.807743596650653,4.576127743911002,14.063871645737436,-12.438203162869172,91.42854651626276,30.110650237842968,4.7438719509132135,9,-5.0749969482421875,-5.849998474121094,11.124996185302734,-4.450004577636719,-10.199996948242188,2,-0.10025578569573212,1.8936230999487285,190.3500061035156,-1.6111160561016238,191.5,-1.1186462595238218,192.5,-0.10025578569573212
5278,2020-10-01,197.6999969482422,202.3000030517578,196.8999938964844,196.8999938964844,948663.0,0.011253181320932004,-12.499971389880535,0.15686315575315027,67.65099851877095,59.42706299707949,-7.477118584158433,-12.203928588168367,1.5731443245902597,-12.81274022563963,12.28297444912864,6.8000030517578125,0.8592510736220902,10.794996643066412,0.12384020896072911,21.466153077172095,5.4594184260135705,16.130574860119253,-13.289379489648667,69.93460662749914,8.366215696077454,5.335578217052845,10,-4.399993896484375,-8.499992370605469,8.875003814697266,-6.650001525878906,-11.550003051757784,3,-0.12089020872742551,-1.2413840276973913,195.5,1.8936230999487285,190.3500061035156,-1.6111160561016238,191.5,-0.12089020872742551
5279,2020-10-02,195.8500061035156,196.8500061035156,193.3000030517578,196.3000030517578,855695.0,-0.009357566379785576,3.5806400803301144,-0.5624940395583152,64.94846617660238,60.98840278942942,-4.9306955652131705,-9.352795794036922,3.09879826760951,-10.903995097765545,11.367821297593391,4.399993896484375,2.3920422637956733,8.005005645751936,-2.3173732663689464,18.32738455787282,2.843816189691495,13.166195101812377,-9.29266237374236,52.91971981738445,-8.443707398777754,5.161189456060441,10,-2.550003051757784,-7.400001525878878,9.924991607666044,-2.4750061035155966,-10.850006103515597,4,-0.10977788782215425,-12.499971389880535,197.6999969482422,-1.2413840276973913,195.5,1.8936230999487285,190.3500061035156,-0.10977788782215425
5280,2020-10-05,197.4499969482422,199.6000061035156,196.25,196.25,615308.0,0.00816947048692418,-4.583357705072241,-2.666677969549864,64.53715905437619,63.43205098887307,-6.1068701244717545,-10.050419453785025,0.9478150109009675,-12.233346971667288,10.526991042946802,3.75,3.6803432929633004,8.704996490478521,-1.6741275886056428,19.084120569562685,3.5154344509364535,13.89455853002059,-9.003534099830802,64.59848770887568,2.4110085836585498,5.1895620395420785,10,-4.149993896484375,-8.999992370605469,4.899997711181641,-4.0749969482421875,-16.949996948242188,0,-0.10711569624398853,3.5806400803301144,195.8500061035156,-12.499971389880535,197.6999969482422,-1.2413840276973913,195.5,-0.10711569624398853
5281,2020-10-06,194.3999938964844,198.3000030517578,193.3999938964844,198.1999969482422,673618.0,-0.015446964289177911,1.4499952316465936,-3.1666772630748845,63.05733499307616,63.90162495539108,-2.2510909644981894,-6.1127493742807815,3.432261999901556,-8.90294385850649,9.100655520629283,4.900009155273409,4.402010291890406,4.89249343872072,-4.73188573703419,14.51687261447563,0.08030385084325076,9.70468302659819,-4.291106223671449,35.51012934470686,-27.60451190080159,4.812189587877457,10,-1.099990844726591,-5.949989318847685,5.450008392333956,-1.0249938964844034,-12.5,1,-0.08127565992302488,-4.583357705072241,197.4499969482422,3.5806400803301144,195.8500061035156,-12.499971389880535,197.6999969482422,-0.08127565992302488
5282,2020-10-07,195.9499969482422,198.25,193.8999938964844,194.3000030517578,540152.0,0.00797326697748324,-2.551007697865085,-0.4342085714171019,63.65915275782784,64.15463103736302,-3.205411635912043,-7.279914176956993,1.3617389223401233,-10.153501811729427,9.591606550679934,4.350006103515597,4.71075063877305,5.962496948242176,-3.9520240682491306,15.877017964733483,1.005236439996537,10.919757456487815,-4.37817542995586,29.444376627604168,-33.86976661180691,4.95726050824565,10,-1.2999954223632812,-7.499992370605469,3.900005340576172,-2.5749969482421875,-11.449996948242188,2,-0.057157423437983135,1.4499952316465936,194.3999938964844,-4.583357705072241,197.4499969482422,3.5806400803301144,195.8500061035156,-0.057157423437983135
5283,2020-10-08,194.8999938964844,198.1999969482422,193.6499938964844,196.8000030517578,500690.0,-0.005358525481555021,-1.0681789019937091,-1.1515249597721173,58.97096881728574,63.40652067218561,-0.7531597585207521,-5.520595454320102,1.9650025890470317,-8.799135777815394,9.881714072359438,4.550003051757784,5.764171510661299,4.282494354248087,-5.165548625232475,13.730537333728648,-0.4415271354921799,9.006515843988353,-2.0407905941814874,25.396667772727067,-34.85423095495278,4.724021489740275,10,0.5500106811523153,-6.449989318847685,4.550010681152315,-1.5249938964844034,-13.899993896484403,3,-0.04925598330098124,-2.551007697865085,195.9499969482422,1.4499952316465936,194.3999938964844,-4.583357705072241,197.4499969482422,-0.04925598330098124
5284,2020-10-09,196.8999938964844,197.1000061035156,193.8000030517578,195.0500030517578,505896.0,0.010261672973998381,1.9333161531836889,-0.9736747002465782,58.36680600449062,62.71223453027893,-2.3058710519139254,-6.901783709835712,-0.4515884590776409,-10.577452401141898,10.18749936499573,3.300003051757784,5.891417754325232,5.6649948120117415,-3.7275028618708745,15.057492485894358,0.9687459750704477,10.361243648953035,5.400009155273409,56.45150175721889,0.23463318268170497,4.6962488369413045,10,-1.4499893188476847,-8.449989318847685,-0.29999542236330967,-3.5249938964844034,-12.899993896484403,4,-0.05459624343945668,-1.0681789019937091,194.8999938964844,-2.551007697865085,195.9499969482422,1.4499952316465936,194.3999938964844,-0.05459624343945668
5285,2020-10-12,204.1999969482422,205.0,197.1000061035156,197.1000061035156,987863.0,0.037074673834655236,-1.225353262913563,3.83785188178912,69.70060234777114,64.28731701165233,-8.509827666423064,-13.313120650424054,-8.230568249775501,-17.57354968786666,11.12285407541415,8.100006103515597,6.507927533571291,11.96749801635741,1.5202254121475676,22.414770620567253,6.743861714252489,17.191134318462332,-10.399993896484375,93.10342559634208,34.52583903699362,5.223636302104928,10,-6.674995422363281,-14.399993896484375,-11.699996948242188,-10.824996948242188,-20.34999084472659,0,-0.09402545169042653,1.9333161531836889,196.8999938964844,-1.0681789019937091,194.8999938964844,-2.551007697865085,195.9499969482422,-0.09402545169042653
5286,2020-10-13,204.3000030517578,207.6000061035156,201.3000030517578,204.1999969482422,823154.0,0.0004897458619501638,-1.1355964640952467,0.014085384855094989,68.055563583119,64.32745025036888,-7.17774537671653,-12.643719405983802,-8.618388970991475,-17.43304516029221,12.422287671309121,6.300003051757784,6.3825747456661475,11.167504119873058,-0.1895831311705365,22.524591370916653,5.488960494351261,16.846047745394856,-10.5,76.34408484535598,18.401138986196273,5.678543625521799,10,-3.8499984741210938,-13.199996948242188,-11.85000228881836,-10.925003051757812,-20.449996948242216,1,-0.11649536317299158,-1.225353262913563,204.1999969482422,1.9333161531836889,196.8999938964844,-1.0681789019937091,194.8999938964844,-0.11649536317299158
5287,2020-10-14,209.8999938964844,211.8999938964844,207.3000030517578,208.0,1447880.0,0.027410625360137164,-1.7878835518893397,18.998779371376543,80.07381278863622,65.70776294702058,-11.75662061709923,-17.09198765224977,-14.392251796983004,-22.66810385862695,13.827274070447809,7.599990844726591,6.564176834074317,15.479994964599626,2.6656800899307314,28.29430983926852,9.072837527265193,21.88715240193406,-15.547990722656266,89.04109589041096,24.33642115446098,6.407157437334446,10,-7.29999542236331,-13.5,-17.774990081787138,-16.524993896484403,-27.399993896484403,2,-0.133396859524487,-1.1355964640952467,204.3000030517578,-1.225353262913563,204.1999969482422,1.9333161531836889,196.8999938964844,-0.133396859524487
5288,2020-10-15,205.6000061035156,212.6999969482422,204.6000061035156,210.1999969482422,1570383.0,-0.020485888127702467,-1.4545460850747902,-2.421055590356393,67.2823466510347,65.96708299973528,-6.948922192983474,-11.777337625945137,-10.206854358873017,-17.922293620916975,14.885655460122699,8.099990844726591,7.331009175156538,10.152507019042929,-2.7932280510732426,23.0982420891591,3.679639483984829,16.62537455410103,-10.195123486328072,62.433898742965866,1.0252781878019022,6.472867535058092,10,-2.5500106811523153,-8.800010681152315,-16.20000457763669,-12.225006103515597,-20.200012207031193,3,-0.10262648578372202,-1.7878835518893397,209.8999938964844,-1.1355964640952467,204.3000030517578,-1.225353262913563,204.1999969482422,-0.10262648578372202
5289,2020-10-16,193.3999938964844,197.5500030517578,183.9499969482422,197.5500030517578,5642863.0,-0.05933857901195161,5.554205349756411,0.9021776989036753,51.934821630571825,64.56682328597924,5.438974165714569,0.8854947461456106,1.7054252565293666,-5.4155259428643205,15.817709929173363,21.65000915527341,6.894286016621521,-2.3125045776367017,-14.835026597548762,10.210017442275358,-8.573765587592732,3.9487564323193283,19.300003051757784,32.869554602581616,-27.01124844666174,6.261261009956029,10,4.925003051757784,3.9750061035155966,-4.812492370605497,1.4500045776366903,-9.699996948242216,4,-0.06411579259470601,-1.4545460850747902,205.6000061035156,-1.7878835518893397,209.8999938964844,-1.1355964640952467,204.3000030517578,-0.06411579259470601
5290,2020-10-19,188.75,193.75,188.1499938964844,193.3999938964844,1826238.0,-0.024043402498623023,1.0934578373044062,1.12047798510894,48.479080944722575,62.94701728060662,9.750456692347825,5.676905398853535,6.0593016738320955,-0.533796648076418,16.55942192906324,5.600006103515597,6.155309678819322,-6.867498779296881,-19.579129034794818,5.844131476201056,-13.22331390704585,-0.5116836515479122,23.949996948242188,16.695662788722824,-42.112189109572526,6.355815127748962,10,9.574996948242188,8.775001525878906,-0.16249847412109375,7.150001525878906,-12.850006103515625,0,-0.025165562913907258,5.554205349756411,193.3999938964844,-1.4545460850747902,205.6000061035156,-1.7878835518893397,209.8999938964844,-0.025165562913907258
5291,2020-10-20,186.1000061035156,189.8500061035156,183.9499969482422,188.75,1758383.0,-0.014039702762831285,1.4329904042787647,0.5698919085652808,40.61876399484427,60.38697408471956,12.40366032836937,8.639921093273102,8.331146736805692,2.3899622993783964,17.17911465566953,5.900009155273409,5.544382279707236,-9.434992980957048,-22.380874981140636,3.510889019226539,-15.907933981048842,-2.9620519808652546,26.024990844726602,7.478292713994467,-45.25334269390909,6.472941000091799,10,12.224990844726591,11.42499542236331,2.4874954223633097,9.79999542236331,-9.600006103515597,1,-0.0120902736496874,1.0934578373044062,188.75,5.554205349756411,193.3999938964844,-1.4545460850747902,205.6000061035156,-0.0120902736496874
5292,2020-10-21,180.6999969482422,186.6999969482422,179.39999389648438,186.6999969482422,1351278.0,-0.029016705954699074,1.4333343505859375,2.2641561582311036,34.05252918065152,57.61825856953798,17.224283814556657,14.026626089602246,13.263118921191278,8.060662568098508,18.018416234959776,7.3000030517578125,4.655244335777098,-14.370001983642567,-28.74246768648038,0.0024637191952479043,-21.556234835061474,-7.183769132223659,30.861500000000007,3.903912710570124,-44.7245304777895,7.186232851418905,10,15.349998474121094,15.349998474121094,7.762504577636719,15.200004577636719,-1.4499969482421875,2,0.017432259039692477,1.4329904042787647,186.1000061035156,1.0934578373044062,188.75,5.554205349756411,193.3999938964844,0.017432259039692477
5293,2020-10-22,179.60000610351562,181.25,177.39999389648438,180.10000610351562,1234751.0,-0.006087387179323667,1.750016348773842,0.08333333333333333,34.53853113722869,54.97067247317555,17.797312635236494,15.458441319641281,13.872640896863857,9.417317449965537,19.21605706232051,3.850006103515625,3.9609578289363867,-15.177493286132801,-30.57579824822639,0.220811675960789,-22.876645767179582,-7.47834080508602,30.67503072265626,10.918169763984881,-35.632106531640986,7.699152481046789,10,15.449989318847656,15.449989318847656,7.5749969482421875,16.29999542236328,1.4499969482421875,3,0.016146958785808296,1.4333343505859375,180.6999969482422,1.4329904042787647,186.1000061035156,1.0934578373044062,188.75,0.016146958785808296
5294,2020-10-23,177.64999389648438,180.75,177.60000610351562,179.75,838228.0,-0.010857528623397283,-1.8636546491142894,4.20001220703125,31.285444588827602,50.70232161107071,18.695593425605892,17.116455237728815,15.331650438131646,11.642404520020506,19.899872138110826,3.149993896484375,2.997722680596098,-16.38500518798827,-33.57374285013856,0.8037324741620182,-24.979374019063414,-7.790636356913126,30.65254035390626,1.5290514169670204,-40.97277459684274,8.594368831075144,10,17.400001525878906,17.400001525878906,9.525009155273438,18.25000762939453,5.500000000000028,4,0.043625107043436806,1.750016348773842,179.60000610351562,1.4333343505859375,180.6999969482422,1.4329904042787647,186.1000061035156,0.043625107043436806
5295,2020-10-26,172.0,177.5,171.9499969482422,177.5,1540736.0,-0.031804075939212195,1.0181829279119319,2.619040006975426,29.819825318482515,46.453906248333325,21.565521968819297,22.377984501317314,20.28268916154599,17.568547346269924,20.44884208339586,5.6999969482421875,2.1477614625894716,-21.05999908447265,-40.86697712534976,-1.2530210435955382,-30.96348810491122,-11.15651006403408,34.44838182915626,0.2793465149881301,-41.326181271399946,9.903489020438563,10,20.324996948242188,20.324996948242188,15.175003051757812,23.900001525878906,9.550003051757812,0,0.0680232380711756,-1.8636546491142894,177.64999389648438,1.750016348773842,179.60000610351562,1.4333343505859375,180.6999969482422,0.0680232380711756
5296,2020-10-27,179.5500030517578,181.3000030517578,171.0,171.89999389648438,1417693.0,0.04389536657998727,-1.1798955297385014,-1.3909107555042615,36.66667162887449,41.63089056391535,11.326642822355069,14.732742108012246,12.2940317310306,10.37253553345974,21.28796568811294,10.300003051757812,1.2771399784881794,-12.969995880126959,-33.65737687145764,7.7173851112037255,-23.313686375792287,-2.626305384461631,24.138507986925333,54.458628749702356,10.847394532335983,10.343690495665339,10,12.299995422363281,12.299995422363281,9.387496948242188,16.349998474121094,1.849990844726591,1,-0.020328649920553166,1.0181829279119319,172.0,-1.8636546491142894,177.64999389648438,1.750016348773842,179.60000610351562,-0.020328649920553166
5297,2020-10-28,175.89999389648438,179.4499969482422,174.35000610351562,178.0,1045940.0,-0.020328649920553166,1.039996337890625,-0.2745102732417009,35.17940858748378,38.06389744574303,10.780214491060036,17.74908414703259,15.38622964005691,14.299028283769815,21.457840590556536,5.1999969482421875,-1.0088944601412209,-15.640004730224604,-37.55362883838404,6.2736193779348355,-26.59681678430431,-4.683192676144898,24.519666038330456,47.57274218135436,1.589018697331774,10.956812054079718,10,8.375007629394531,15.950004577636719,13.025005340576172,20.00000762939453,6.100006103515625,2,0.0034110638108875158,-1.1798955297385014,179.5500030517578,1.0181829279119319,172.0,-1.8636546491142894,177.64999389648438,0.0034110638108875158
5298,2020-10-29,173.8000030517578,179.3000030517578,173.75,175.4499969482422,1100133.0,-0.011938549844193846,-5.342860630580357,0.7857090956650633,32.00935206947929,35.84995638339941,8.822814130964701,18.937686492170116,16.950534166367333,16.58147235832473,20.89750590916428,5.5500030517578125,-3.442965088205682,-16.544995880126947,-39.62008728392834,6.530095523674447,-28.08254158202766,-5.007450178226236,23.67769088957553,27.184487593719307,-16.753252647800235,11.537545701900704,10,8.574996948242188,18.04999542236328,15.212501525878906,22.099998474121094,9.300003051757784,3,0.0313578645140713,1.039996337890625,175.89999389648438,-1.1798955297385014,179.5500030517578,1.0181829279119319,172.0,0.0313578645140713
5299,2020-10-30,174.35000610351562,174.64999389648438,171.5,173.10000610351562,380445.0,0.003164574465479353,2.405443747937974,-0.7575785599348956,24.02089431647927,33.132380091372376,5.90764574516507,17.596554936762857,15.815058295489678,16.282841673424343,21.130814255126037,3.149993896484375,-7.198561041571423,-14.919992828369146,-38.90071511794068,9.060729461202385,-26.910353973154912,-2.9296316835833807,20.47991844368437,32.52432146555441,-4.979719465793153,11.990361144785764,10,6.0749969482421875,17.49999237060547,14.737499237060547,21.54999542236328,9.599990844726562,4,0.03842842967418214,-5.342860630580357,173.8000030517578,1.039996337890625,175.89999389648438,-1.1798955297385014,179.5500030517578,0.03842842967418214
5300,2020-11-02,176.3000030517578,176.5,172.64999389648438,174.35000610351562,893535.0,0.011184381301853508,2.276613704393899,1.55999755859375,26.39122616875146,31.55154255513985,2.2416258262856843,14.736351404071513,13.351428335121284,14.592519855211435,20.909648986689888,3.850006103515625,-10.198642536673447,-11.912496185302729,-36.23726701564942,12.412274645043965,-24.07488160047609,0.24988922987063233,16.14692904072217,51.456325062479536,18.085982864616227,12.162385415173352,11,2.5499954223632812,15.549995422363281,12.78750228881836,19.599998474121094,8.0,0,0.038854173148911375,2.405443747937974,174.35000610351562,-5.342860630580357,173.8000030517578,1.039996337890625,175.89999389648438,0.038854173148911375
5301,2020-11-03,178.60000610351562,180.0500030517578,176.8000030517578,177.10000610351562,832741.0,0.013045961497133884,-2.0952290991527764,0.769231973081889,22.053582327706465,30.218326238145956,-1.3791670037888082,11.79678862396986,10.47011020789526,12.554630438363063,21.02901848229128,3.75,-11.760025845223367,-8.822493743896473,-33.32676496825914,15.681777480466195,-21.07462935607782,3.4296418682848753,11.702232779716354,83.0409774187849,54.36987168840289,12.252135612181334,11,-2.4500045776367188,13.249992370605469,11.037498474121094,17.29999542236328,3.4499969482421875,1,0.016517339571267442,2.276613704393899,176.3000030517578,2.405443747937974,174.35000610351562,-5.342860630580357,173.8000030517578,0.016517339571267442
5302,2020-11-04,184.75,185.3999938964844,176.8000030517578,177.85000610351562,854557.0,0.03443445513053267,1.097563426461769,4.599995930989583,31.97925332435831,29.93396203671591,-7.704458498824238,5.022187167364649,3.846636126417394,6.633320951413992,20.872609049051082,8.599990844726591,-12.732413201004903,-2.1125000000000114,-26.30616496539335,22.081164965393327,-14.20933248269668,9.984332482696658,3.6220149949087954,95.32378286404284,67.99366909442628,12.09683248269667,11,-6.5500030517578125,7.099998474121094,4.587501525878906,11.150001525878906,0.4499969482421875,2,-0.018132644673968024,-2.0952290991527764,178.60000610351562,2.276613704393899,176.3000030517578,2.405443747937974,174.35000610351562,-0.018132644673968024
5303,2020-11-05,185.3000030517578,188.3999938964844,184.5,185.3999938964844,935468.0,0.002977012458770245,-3.5882363500911376,-0.014491439590625927,41.23377556301464,31.039332144958912,-8.225932420342133,3.9169235904555535,2.9229430865867982,6.2073489706695,20.704340124790953,3.8999938964844034,-13.082551245328318,-1.0824974060058707,-24.98389953858458,22.81890472657284,-13.033198472295226,10.868203660283484,-14.300003051757812,81.65685228222797,52.754313717003335,11.950701066289355,11,-5.600006103515625,6.549995422363281,4.737499237060547,10.599998474121094,0.649993896484375,3,-0.0178089746217438,1.097563426461769,184.75,-2.0952290991527764,178.60000610351562,2.276613704393899,176.3000030517578,-0.0178089746217438
5304,2020-11-06,186.1499938964844,186.75,181.8500061035156,186.0,771917.0,0.004587106479912784,6.25921739720148,-1.5000763009307292,46.93395462524916,32.94090206793298,-8.653397395189671,2.3402627196765877,1.841669697171028,5.549064416579739,20.563211522585213,4.899993896484403,-12.552757628926258,0.3049934387207429,-23.07842006927399,23.688406946715475,-11.386713315276609,11.996700192718095,-14.801994018554723,85.71428571428574,52.98460945696077,11.691706753997364,11,-6.449996948242216,5.70000457763669,5.100009918212862,9.750007629394503,2.0,4,-0.016384571007103332,-3.5882363500911376,185.3000030517578,1.097563426461769,184.75,-2.0952290991527764,178.60000610351562,-0.016384571007103332
5305,2020-11-09,185.0,191.5,175.60000610351562,188.8500061035156,2881499.0,-0.006177781005590077,2.4754108202396714,-25.667751780259444,48.6552490615284,34.27296622711675,-6.1077189656188295,2.0849873302386754,2.824455779637333,6.8884189039121395,19.601065775523388,15.899993896484375,-11.990206969588229,0.11499938964843182,-21.613469760174837,21.8434685394717,-10.749235185263188,10.979233964560052,-13.310960241699235,59.11948116258582,22.2374853171395,10.864234574911631,11,-3.5,6.849998474121094,5.875003814697266,10.900001525878906,1.1499938964844034,0,-0.00567569217166386,6.25921739720148,186.1499938964844,-3.5882363500911376,185.3000030517578,1.097563426461769,184.75,-0.00567569217166386
5306,2020-11-10,180.5,185.0500030517578,179.1999969482422,185.0,1849368.0,-0.024324324324324298,1.543477539755727,1.168829315852478,49.750003719331254,35.891921241766475,-1.6302260860180695,4.965091788131872,7.1772694208977725,11.504036381911817,18.285871207224343,5.850006103515625,-11.134947761754631,-3.1950004577636832,-22.96506910692804,16.575068191400675,-13.080034782345848,6.690033866818482,-8.018521832031269,30.817583505914463,-9.813082848583868,9.885034324582177,11,1.0,11.349998474121094,10.375003814697266,15.400001525878906,8.0,1,0.021052648486192815,2.4754108202396714,185.0,6.25921739720148,186.1499938964844,-3.5882363500911376,185.3000030517578,0.021052648486192815
5307,2020-11-11,181.8999938964844,182.6499938964844,177.35000610351562,180.6999969482422,1145587.0,0.0077561988724896835,2.92592132107348,-0.2666659884982702,52.85358373405024,38.20794698227436,-2.335185140014346,1.4333411686821762,5.477297456299965,10.32557592960788,16.521133556116574,5.299987792968778,-9.581981522380488,-0.39500656127927414,-15.8453312779952,15.055318155436652,-8.120168919637251,7.330155797078703,-8.657774855234408,39.622579945529154,-4.5696174822456825,7.725162358357966,11,-0.3999938964844034,9.95000457763669,8.975009918212862,14.000007629394503,5.150009155273409,2,0.0008246792760133737,1.543477539755727,180.5,2.4754108202396714,185.0,6.25921739720148,186.1499938964844,0.0008246792760133737
5308,2020-11-12,184.5,184.75,180.10000610351562,181.6000061035156,1008617.0,0.014293601928294875,1.73529543761388,2.416667726307457,58.36386955611249,42.02383312001138,-3.6406316638071416,-2.9813292431088314,2.9785242632996756,7.962076011713322,15.13316413420338,4.649993896484375,-8.82457153703757,3.2599998474121037,-7.726717087152082,14.24671678197629,-2.233358619869989,8.753358314694196,-10.527469720400006,55.974825867400114,6.122227191577636,5.493358467282096,11,-2.4250030517578125,7.349998474121094,7.0500030517578125,11.400001525878906,2.0500030517578125,3,0.0037940213996865424,2.92592132107348,181.8999938964844,1.543477539755727,180.5,2.4754108202396714,185.0,0.0037940213996865424
5309,2020-11-13,181.0,184.6000061035156,180.5,184.5,1031888.0,-0.01897018970189701,1.2162122036918086,-1.206899091837045,61.59794179320714,45.935690411617564,1.0078577138954188,-0.4826847004091519,6.739437089334416,11.649495034305971,15.671684117484263,4.100006103515597,-7.6582858912908875,0.3799995422363338,-8.999338528237445,9.759337612710112,-4.30966949300057,5.069668577473237,-6.326370931583995,33.96223880110017,-21.245593051618215,4.6896690352368955,11,2.5500030517578125,10.849998474121094,10.950004577636719,14.100006103515625,5.100006103515597,4,0.027348049437802224,1.73529543761388,184.5,2.92592132107348,181.8999938964844,1.543477539755727,180.5,0.027348049437802224
5310,2020-11-16,184.0,184.4499969482422,180.0500030517578,181.6499938964844,935086.0,0.016574585635359185,1.7076885516826923,-0.6714303152901705,56.49634880404453,49.76266446454401,-0.8772900701007984,-4.065214396825013,3.9632188208687467,8.904961477811213,16.2608183916471,4.399993896484375,-5.907788650204537,3.6174995422363168,-5.113163866449554,12.348162950922188,-0.7478321621066186,7.982831246579252,-8.653316094320644,86.36359132587039,29.777892849297153,4.365331704342932,11,-0.4499969482421875,7.849998474121094,7.950004577636719,11.050003051757812,3.3999938964844034,0,0.022554314654806618,1.2162122036918086,181.0,1.73529543761388,184.5,2.92592132107348,181.8999938964844,0.022554314654806618
5311,2020-11-17,183.8500061035156,184.8500061035156,183.0500030517578,183.3000030517578,804636.0,-0.0008151842200239123,-2.4285672765319966,0.2340432439451891,62.926861946279004,53.20128764475743,0.10698319616111007,-4.313587554297413,4.349536875950065,9.321723543090059,16.380076788060606,1.800003051757784,-3.648570536527018,3.5800056457519247,-4.894686045382969,12.054697336886818,-0.6573401998155077,7.817351491319357,-7.85718955406341,86.66666666666661,27.745371528569947,4.237345845567444,11,-0.3000030517577841,7.999992370605497,9.812496185302763,11.199996948242216,4.549987792968807,1,0.01251013171940718,1.7076885516826923,184.0,1.2162122036918086,181.0,1.73529543761388,184.5,0.01251013171940718
5312,2020-11-18,183.8500061035156,186.3999938964844,182.8999938964844,183.8500061035156,1724946.0,0.0,-2.6841631866369053,0.0,67.53928541945714,56.12412207325103,-0.03811468991381162,-4.285201283398948,4.35862010131288,9.529726374985614,15.931326723401778,3.5,-1.510143897411865,3.422505187988264,-5.2016019303031555,12.046612306279684,-0.8895483711574457,7.734558747133974,-7.2369022160415,59.84265402387992,-2.9653596581418,4.312053559145711,11,-0.3000030517577841,7.999992370605497,11.924999237060575,11.199996948242216,7.849990844726591,2,0.025292323862454724,-2.4285672765319966,183.8500061035156,1.7076885516826923,184.0,1.2162122036918086,181.0,0.025292323862454724
5313,2020-11-19,182.5,184.75,182.5,184.1499938964844,754372.0,-0.007342975570832966,-1.7272828157656241,-100.0,63.837010125210206,58.00223935102449,0.9755295154859027,-2.853073880455611,5.832773196583275,11.042877310952974,15.280614218941924,2.25,0.7552341908958908,1.9274993896484318,-6.735456452121127,10.590455231417991,-2.403978531236362,6.258977310533226,-5.291420268024865,38.58268473373958,-26.897047414179283,4.331477920884781,11,1.0500030517578125,9.349998474121094,16.999996185302734,12.550003051757812,12.0,3,0.024931523571275704,-2.6841631866369053,183.8500061035156,-2.4285672765319966,183.8500061035156,1.7076885516826923,184.0,0.024931523571275704
5314,2020-11-20,185.3999938964844,186.4499969482422,181.8500061035156,182.5,1150677.0,0.015890377514983012,-1.1904813805631083,-1.7575785599348825,64.96710072263468,59.81466731336963,-2.282018576994659,-5.420604723207049,3.020648793862023,8.342909972091007,14.48347526371488,4.599990844726591,2.069253493597216,4.439993286132847,-4.364704497475202,13.244691069740895,0.03764439432882227,8.842342177936871,-7.6197573537882874,83.59368667000497,15.665095665330242,4.402348891804026,11,-3.499992370605497,-1.1249923706054972,14.525001525878878,8.250007629394503,6.700012207031193,4,0.006202854331891272,-1.7272828157656241,182.5,-2.6841631866369053,183.8500061035156,-2.4285672765319966,183.8500061035156,0.006202854331891272
5315,2020-11-23,183.6999969482422,186.0,182.4499969482422,185.5500030517578,702982.0,-0.009169347379759829,1.5818204012784092,-0.6379344817788566,58.5570395054509,60.79322684516071,-0.8781685556550656,-2.95039919555515,4.800244276125909,10.200749515456579,13.087707192488695,3.5500030517578125,2.541064248413022,2.15499649047851,-5.639931848585178,9.949924829542198,-1.742467679053334,6.052460660010354,-5.370969867253905,40.2172723201702,-24.73394430380548,3.897464169531845,11,-1.7999954223632812,-1.3249969482421875,14.150001525878906,9.950004577636719,11.300003051757812,0,0.01306482958706634,-1.1904813805631083,185.3999938964844,-1.7272828157656241,182.5,-2.6841631866369053,183.8500061035156,0.01306482958706634
5316,2020-11-24,175.89999389648438,184.0500030517578,175.25,183.8999938964844,1553424.0,-0.042460550796609264,1.1204779851089255,4.324310057570824,35.930029799534864,58.91283196354789,6.929404308223582,4.808677089398088,12.52476245766863,18.05895595378044,12.613126584730178,8.800003051757812,2.4032976008010962,-5.462506103515636,-13.616733527478885,2.6917213204476127,-9.539619815497247,-1.385392391534026,15.600006103515625,5.8035185142295065,-53.02114832490349,4.0771137119816245,11,4.950004577636719,5.350006103515625,22.025005340576172,17.75000762939453,18.150009155273438,1,0.06537805798201268,1.5818204012784092,183.6999969482422,-1.1904813805631083,185.3999938964844,-1.7272828157656241,182.5,0.06537805798201268
5317,2020-11-25,176.5,179.10000610351562,175.0,175.89999389648438,1009457.0,0.0034110638108875158,-2.4166804419973804,-0.07500076293945286,36.03173442137438,56.43148361524365,6.127195131076775,4.4859222817954105,11.9239990982895,17.579513130709017,12.125255711557552,4.100006103515625,2.2327123601146184,-4.892500305175787,-12.966124693672157,3.181124083320583,-8.929312499423958,-0.8556881109276162,14.675000000000011,13.100440172870798,-41.06659329664355,4.036812194248178,11,4.224998474121094,4.75,21.424999237060547,17.150001525878906,15.949996948242188,2,0.0674220617364556,1.1204779851089255,175.89999389648438,1.5818204012784092,183.6999969482422,-1.1904813805631083,185.3999938964844,0.0674220617364556
5318,2020-11-26,179.25,180.10000610351562,176.64999389648438,177.35000610351562,905242.0,0.015580736543909346,-1.0909048874092568,3.1666242815726564,39.67066593205176,53.99511963067082,2.8543294190400843,2.2821649893299423,9.176167045579518,14.932163830770492,11.472886055877082,3.600006103515625,2.396699188848231,-2.4150001525878793,-9.743105685307512,4.9131053801317535,-6.079052918947696,1.249052613771937,11.27800000000002,37.11791382313393,-12.519166927554949,3.664052766359823,11,1.4749984741210938,2.0,16.79999542236328,14.400001525878906,15.350006103515597,3,0.06945604992045862,-2.4166804419973804,176.5,1.1204779851089255,175.89999389648438,1.5818204012784092,183.6999969482422,0.06945604992045862
5319,2020-11-27,181.0500030517578,181.1499938964844,178.5500030517578,179.25,633985.0,0.010041858029332218,1.6000106812337895,0.9473730705600797,44.19971131538817,52.62882657637568,1.1869898836954178,1.0644185854689283,7.300967074480241,13.318971114604608,10.464161903225595,2.599990844726591,2.3493409643360508,-0.9499969482421875,-7.434065787115969,5.534071890631594,-4.192031367679078,2.2920374711947034,8.856876948242217,55.00002774325284,6.291320613124867,3.2420344194368975,11,-0.32500457763671875,0.1999969482421875,13.999992370605469,12.599998474121094,12.849990844726591,4,0.0742888523696803,-1.0909048874092568,179.25,-2.4166804419973804,176.5,1.1204779851089255,175.89999389648438,0.0742888523696803
5320,2020-11-30,183.1499938964844,186.1499938964844,180.8999938964844,181.0,2395606.0,0.01159895503634023,-3.4680735017207756,1.1944390285254258,54.18640506717246,51.6576647009194,-1.1692090450067099,-0.5228841150915571,5.066424684649064,11.377585394910938,9.38266633750392,5.25,1.8584655320391903,0.8074943542480639,-5.107541942883017,6.722530651379145,-2.150023794317491,3.7650125028136188,6.160610903515618,73.09415567531475,21.208490614420512,2.9575181485655464,11,-2.4249954223633097,-1.8999938964844034,11.900001525878878,10.500007629394503,10.600006103515597,0,0.04886711714601377,1.6000106812337895,181.0500030517578,-1.0909048874092568,179.25,-2.4166804419973804,176.5,0.04886711714601377
5321,2020-12-01,181.5500030517578,185.3999938964844,181.4499969482422,183.1999969482422,1088322.0,-0.008735959039293806,-3.270252882664454,-0.767441200266842,49.45056366509986,49.64780672821303,0.07846800973072732,1.3802088115392337,6.6039875639030186,13.179582757340654,8.835671666645187,3.949996948242216,1.4362702471159992,-0.9399963378906193,-6.603880588707938,4.723887912926699,-3.7719384632992785,1.8919457875180399,7.188177556242209,58.74445414560299,5.088340170399242,2.831942125408663,12,-0.8250045776367188,-0.3000030517578125,10.774993896484375,10.774993896484375,15.099990844726591,1,0.07408425624982096,-3.4680735017207756,183.1499938964844,1.6000106812337895,181.0500030517578,-1.0909048874092568,179.25,0.07408425624982096
5322,2020-12-02,181.3999938964844,183.3000030517578,180.5,181.6499938964844,970985.0,-0.0008262690870385336,-1.73172656087169,0.1515157119869791,44.72787968182829,47.5245700122817,-0.17389146799953892,1.3348122049916071,6.616003182328257,13.396257774158272,9.128879091091797,2.8000030517578125,1.0463655098368463,-0.9225051879882642,-6.502495944503465,4.657485568526937,-3.7125005662458648,1.8674901902693364,6.788659487195616,50.00000000000014,-3.223898198919919,2.789995378257605,12,-0.6749954223633097,0.10000610351559658,10.45000457763669,10.45000457763669,14.600006103515597,2,0.06973544421667466,-3.270252882664454,181.5500030517578,-3.4680735017207756,183.1499938964844,1.6000106812337895,181.0500030517578,0.06973544421667466
5323,2020-12-03,182.0,183.0,180.10000610351562,181.3000030517578,737790.0,0.0033076412552581758,1.1481460550334281,-2.79998779296875,51.886792452830186,46.071202426747874,-0.9524405828306897,0.5005662957125594,6.028813176893834,12.772877019755583,9.6204711979853,2.899993896484375,0.4307817637073583,-0.15749893188475994,-5.559085146877209,5.244087283107689,-2.8582920393809843,2.5432941756114644,5.661107248332826,45.3947513717867,-9.84155514132302,2.7007931074962244,12,-1.4250030517578125,-0.5,6.0625,9.849998474121094,13.399993896484403,3,0.057417565649682256,-1.73172656087169,181.3999938964844,-3.270252882664454,181.5500030517578,-3.4680735017207756,183.1499938964844,0.057417565649682256
5324,2020-12-04,183.1000061035156,183.8000030517578,181.5500030517578,182.1999969482422,653753.0,0.006043989579755937,-1.0454573828366127,1.2857329700272073,48.17074456669386,44.91716965577487,-2.6965845022951953,-0.8850289122638628,4.7273921365375315,11.53749864001955,9.976153962016472,2.25,-0.32925218709999626,1.0950065612792628,-3.9952228251317763,6.185235947690302,-1.450108131926271,3.6401212544847965,4.054656854883916,49.58687691050443,-1.6413149175306643,2.545114693205521,12,-2.525009155273409,-1.6000061035155966,4.01249313354495,8.749992370605497,9.949996948242216,4,0.06280720708167786,1.1481460550334281,182.0,-1.73172656087169,181.3999938964844,-3.270252882664454,181.5500030517578,0.06280720708167786
5325,2020-12-07,183.9499969482422,185.0,182.1999969482422,183.1000061035156,1176627.0,0.004642221826284709,-1.1132025496484732,0.9444246647339678,50.19761034123599,46.50245638263055,-3.9195679343218615,-1.9159483480332824,3.7139485042694957,10.405612747748677,9.522605400586052,2.8000030517578125,-0.8839175689656145,1.99749755859375,-2.9831476982035383,6.978142815391038,-0.49282506980489416,4.487820186992394,2.7184794918213413,72.64150400184218,24.826302165593212,2.4903226283986393,12,-3.375,-1.875,2.1875038146972656,7.900001525878906,8.850006103515625,0,0.0540907698467743,-1.0454573828366127,183.1000061035156,1.1481460550334281,182.0,-1.73172656087169,181.3999938964844,0.0540907698467743
5326,2020-12-08,184.3000030517578,184.4499969482422,181.3999938964844,184.0,863840.0,0.001902724160490754,9.16683197273712,0.35294856835112365,50.877186720515645,48.151951082535135,-3.299727936690232,-2.0729523223052126,3.238260084818023,9.863897709896918,9.065913098143477,3.050003051757784,-1.7470054607236136,2.15750350952149,-2.8794430777378466,7.194450096780827,-0.36096978410816405,4.675976803151144,1.9017343307031638,85.71433020060661,37.792099151278535,2.5184732936296674,12,-2.9000091552734375,-1.0500030517578125,1.0499954223632812,7.549995422363281,9.75,1,0.05127507754619143,-1.1132025496484732,183.9499969482422,-1.0454573828366127,183.1000061035156,1.1481460550334281,182.0,0.05127507754619143
5327,2020-12-09,182.0500030517578,184.25,181.1999969482422,184.0,743573.0,-0.012208355739246057,1.489801510933403,-6.499923706830781,49.152548217480536,49.20549355869389,-0.20078273915703448,0.19906855909329124,5.167816178313444,11.841693461142398,8.376190265349008,3.100006103515625,-2.338843006826636,-0.09999694824219318,-5.135869701933046,4.93587580544866,-2.61793332508762,2.4179394286032334,3.7036648354047372,39.79590565696954,-8.923223075741454,2.5179363768454204,12,0.29999542236328125,1.1999969482421875,1.9499969482421875,9.799995422363281,15.649993896484375,2,0.08019769623720219,9.16683197273712,184.3000030517578,-1.1132025496484732,183.9499969482422,-1.0454573828366127,183.1000061035156,0.08019769623720219
5328,2020-12-10,185.1999969482422,186.3000030517578,181.3999938964844,182.0500030517578,972282.0,0.017302904936446595,-1.2022452646449837,-1.6153840134590556,49.62687140770848,49.808511346729475,-2.702173376089405,-3.0522867866861247,1.6564513923942457,8.302521522322593,8.035968241877356,4.900009155273409,-1.3866391986749136,3.0149971008300724,-2.098772750873138,8.128766952533283,0.4581121749784529,5.571882026681692,-10.199996948242188,78.43127868499315,32.713938459174926,2.55688492585161,12,-1.9999923706054688,-1.9499969482421875,-0.17499923706054688,6.650001525878906,11.850006103515625,3,0.058315352212322535,1.489801510933403,182.0500030517578,9.16683197273712,184.3000030517578,-1.1132025496484732,183.9499969482422,0.058315352212322535
5329,2020-12-11,185.9499969482422,185.9499969482422,183.25,185.1000061035156,779076.0,0.004049676092649168,5.353002423480836,0.2698388862515712,54.352029920205695,49.82691410817761,-2.999436809447502,-3.5968432618560655,0.6059847424593556,7.275523722104822,7.677360197500197,2.6999969482421875,-0.3794563238153046,3.5174972534179574,-1.828655421236732,8.863649928072647,0.8444209160905984,6.190573590745316,-10.723996887207022,93.13714343842936,44.79395799817377,2.6730763373273514,12,-2.7499923706054688,-2.6999969482421875,-0.17499923706054688,5.900001525878906,12.600006103515625,4,0.050820097355917415,-1.2022452646449837,185.1999969482422,1.489801510933403,182.0500030517578,9.16683197273712,184.3000030517578,0.050820097355917415
5330,2020-12-14,188.1499938964844,189.0,185.8999938964844,186.0,710599.0,0.01183112118498486,-1.6382962145315636,2.529431828381602,80.24691358024694,53.24873076541618,-4.934513476782797,-5.765597056683617,-1.9266900490085845,4.690352909107247,7.468026180400517,3.1000061035155966,0.43508226191147514,5.509994506835966,-0.38617669096882423,11.406165704640756,2.561908907933571,8.458080105738361,-12.702513775634799,89.1024901160258,33.91688088016011,2.9480855989023897,12,-3.599990844726591,-4.899993896484403,-2.374996185302763,3.7000045776366903,10.0,0,0.026043100261641694,5.353002423480836,185.9499969482422,-1.2022452646449837,185.1999969482422,1.489801510933403,182.0500030517578,0.026043100261641694
5331,2020-12-15,186.1499938964844,188.1499938964844,186.1000061035156,188.1499938964844,794433.0,-0.01062981698049037,1.0499877929688068,-0.9302351989325791,72.28636632098866,56.310784836433996,-2.4734997091344155,-3.7781611927045446,-0.19114140569544702,6.305605929493197,7.31896839493901,2.049987792968807,0.9396173971052235,3.394995117187534,-2.6873246146025167,9.477314848977585,0.3538352512925087,6.4361549830825595,-10.160412980468777,63.4614745070732,2.8304148823041047,3.0411598658950267,12,-1.599990844726591,-4.149993896484403,0.5250053405761435,5.70000457763669,19.25,1,0.035723928946091776,-1.6382962145315636,188.1499938964844,5.353002423480836,185.9499969482422,-1.2022452646449837,185.1999969482422,0.035723928946091776
5332,2020-12-16,188.5,188.6499938964844,186.25,186.5500030517578,767540.0,0.01262426097538527,1.1333423756399972,-0.9749984741210938,71.76470588235294,58.51944188415875,-4.146505544929397,-6.07332198733323,-2.8337128798446827,3.5997725196244232,7.4805547316700025,2.5,0.9638551923920602,5.512501525878918,-1.0801465179667389,12.105149569724574,2.2161775039560894,8.808825547801746,-11.990002320624995,93.4210579150889,28.58408587407247,3.2963240219228234,12,-3.4000015258789062,-6.5,-1.8250007629394531,3.3499984741210938,34.5,2,0.029442987011977895,1.0499877929688068,186.1499938964844,-1.6382962145315636,188.1499938964844,5.353002423480836,185.9499969482422,0.029442987011977895
5333,2020-12-17,187.0500030517578,189.6999969482422,186.9499969482422,189.0,793698.0,-0.007692291502611082,-1.5581286416896731,-1.0,64.35407117752621,60.317589285362345,-2.1286868181484806,-4.495456921281658,-1.6653125420901915,4.729799517071058,7.667269082506109,2.75,1.2847179119682153,3.8350044250488224,-2.99650849030553,10.666517340403175,0.4192479673716605,7.250760882725984,-10.040405279557802,58.91480387123942,-6.8704357569286785,3.415756457677172,12,-1.600006103515625,-4.700004577636719,-0.3750038146972656,4.799995422363281,28.75,3,0.056936614395763696,1.1333423756399972,188.5,1.0499877929688068,186.1499938964844,-1.6382962145315636,188.1499938964844,0.056936614395763696
5334,2020-12-18,186.5500030517578,188.9499969482422,186.0,186.8000030517578,840368.0,-0.002673082020007489,-3.370346090376834,0.1282053288469815,58.80831248097588,61.274333967555656,-1.2156816140026763,-4.115908407310741,-1.5230009505545183,4.911657266892178,8.08497383851201,2.9499969482421875,1.816937557506236,3.2775039672851562,-3.6501275945478255,10.205135529118138,-0.18631181363133464,6.741319748201647,-8.778981328995258,17.10549034882305,-45.78250165418076,3.4638157809164927,12,-1.100006103515625,-4.200004577636719,0.4124946594238281,5.299995422363281,32.050003051757784,4,0.05628517731563254,-1.5581286416896731,187.0500030517578,1.1333423756399972,188.5,1.0499877929688068,186.1499938964844,0.05628517731563254
5335,2020-12-21,186.1000061035156,188.3000030517578,183.8500061035156,184.8000030517578,811027.0,-0.0024122055260291653,-1.7812507450587387,-5.200012207031136,62.53443734609853,62.56958403706487,-0.4790058662517822,-3.6647851915527383,-1.6786330971692394,4.96900662346107,8.313609327917963,4.449996948242216,2.0802006581623687,2.707506561279274,-4.333522293569132,9.74853541612768,-0.8130078661449147,6.228020988703463,-7.613245867224265,38.46159865409426,-23.919842651925812,3.5205144274241973,12,-0.6500091552734091,-3.750007629394503,1.5999946594238565,5.749992370605497,29.399993896484403,0,0.0668994977964541,-3.370346090376834,186.5500030517578,-1.5581286416896731,187.0500030517578,1.1333423756399972,188.5,0.0668994977964541
5336,2020-12-22,187.3999938964844,188.4499969482422,185.5500030517578,186.6999969482422,439869.0,0.006985425848109461,1.0714219541037924,0.5384579269223431,65.54405128221342,64.39086215536852,-1.444970146928199,-4.278403378848424,-3.58485476211618,3.3789408855054717,7.431626916348552,2.899993896484375,2.444163721838379,3.432494354248064,-2.8719950234313103,9.736983731927438,0.2802496654083768,6.584739043087751,-8.240439457476015,60.68364698671116,-3.1291324142274206,3.1522446888396933,12,-1.8499984741211222,-5.04999542236331,0.3000068664550497,4.45000457763669,27.700012207031193,1,0.05736392929627332,-1.7812507450587387,186.1000061035156,-3.370346090376834,186.5500030517578,-1.5581286416896731,187.0500030517578,0.05736392929627332
5337,2020-12-23,188.3999938964844,188.8000030517578,185.9499969482422,188.0,609815.0,0.0053361794694208875,3.7499618534153907,0.5714223433242681,66.2436544291581,66.23717137997403,-1.6198421901130757,-4.575777269753985,-5.372499838906748,2.1188770672449095,6.49822142279473,2.850006103515625,2.7393649117801715,3.837494659423868,-1.6989729402069145,9.37396225905465,1.0692608596084767,6.605728459239259,-8.608012906922,77.77769083297528,11.154518513939422,2.768233799815396,12,-1.9249954223633097,-6.04999542236331,-0.6999931335449503,3.4500045776366903,25.300003051757784,2,0.09023354857081678,1.0714219541037924,187.3999938964844,-1.7812507450587387,186.1000061035156,-3.370346090376834,186.5500030517578,0.09023354857081678
5338,2020-12-28,191.6999969482422,192.1999969482422,188.5,188.75,468243.0,0.01751594033262527,-1.1449276644301833,7.375104905775015,69.63470144652067,67.93524599400904,-4.359282110725218,-7.2678612053349525,-9.299418511710059,-1.3687556447341365,6.010790813647827,3.800003051757784,3.101596218995553,6.514997863769537,0.70085262141518,12.329143106123894,3.6079252425923585,9.422070484946715,-11.313535001158982,94.01196948238844,24.191437279813442,2.907072621177181,12,-3.6749954223632812,-8.099998474121094,-3.9999961853027344,0.15000152587890625,20.699996948242216,0,0.16327597052705545,3.7499618534153907,188.3999938964844,1.0714219541037924,187.3999938964844,-1.7812507450587387,186.1000061035156,0.16327597052705545
5339,2020-12-29,194.5,194.6000061035156,191.8999938964844,191.9499969482422,627312.0,0.014606171603194218,-1.037738021891969,0.8644087083809632,72.11741530729033,67.03196840812495,-6.502757704092716,-9.495393114839203,-12.313423515517854,-4.356381908965375,5.89555374578717,2.900009155273409,3.815870654210727,8.642501068115223,1.8184525361491524,15.466549600081294,5.230476802132188,12.054525334098258,-13.168455252824089,99.0697106649712,28.38301858888815,3.412024265983038,12,-5.274993896484403,-9.699996948242188,-6.799999237060547,-2.6500015258789062,19.199996948242188,1,0.10951158381366488,-1.1449276644301833,191.6999969482422,3.7499618534153907,188.3999938964844,1.0714219541037924,187.3999938964844,0.10951158381366488
5340,2020-12-30,192.1000061035156,194.9499969482422,192.1000061035156,194.5,785474.0,-0.012339300238994322,-1.3749984105387312,-0.9411729506872543,65.05793336911384,66.22880919124998,-3.8929118646538825,-6.7358584513342805,-10.00982583016534,-2.1343243248790884,6.774208663421705,2.849990844726591,4.284141868365197,5.79500656127928,-1.442752012773866,13.032765135332426,2.176127274252707,9.413885848305853,-9.441615220705728,69.68092877387404,0.8581548801380876,3.6188792870265756,12,-2.7000045776366903,-7.125007629394503,-9.01250457763669,-0.25000762939450283,25.299987792968807,2,0.13794898052069882,-1.037738021891969,194.5,-1.1449276644301833,191.6999969482422,3.7499618534153907,188.3999938964844,0.13794898052069882
5341,2021-01-04,195.0,197.0,193.0500030517578,193.5,887471.0,0.015096271756085855,-2.2916724946911993,-0.6250015894612289,74.38796675132275,66.52028262113551,-6.040764028410763,-9.040034745173443,-12.889074942239972,-5.219551566069924,7.8420031704233395,4.899993896484403,4.661276405596851,8.022500610351557,0.17155525623900303,15.87344596446411,4.097027933295266,11.947973287407848,-10.866616389338247,81.90045748736836,9.017428648520067,3.9254726770562804,1,-4.5749969482421875,-9.0,-12.862499237060547,-3.1500015258789062,29.100006103515597,0,0.1051282051282052,-1.3749984105387312,192.1000061035156,-1.037738021891969,194.5,-1.1449276644301833,191.6999969482422,0.1051282051282052
5342,2021-01-05,194.0500030517578,194.8000030517578,191.6499938964844,194.6000061035156,401478.0,-0.004871779221754857,5.631619524887908,-0.36666870117185607,68.17251535280101,66.94455419616607,-4.716721039526334,-7.477093414430243,-11.754859475529486,-4.47177306063287,8.62958790781819,3.3500061035155966,4.25584609403046,6.4400032043457145,-1.5558902544485136,14.435896663139943,2.4420564749486005,10.437949933742829,-8.115293146588698,65.29415355009192,-6.6025616943842635,3.997946729397117,1,-3.625,-8.050003051757812,-13.000003814697266,-2.2000045776367188,33.550003051757784,1,0.10847721061948778,-2.2916724946911993,195.0,-1.3749984105387312,192.1000061035156,-1.037738021891969,194.5,0.10847721061948778
5343,2021-01-07,192.4499969482422,194.8500061035156,192.3000030517578,194.0500030517578,860787.0,-0.00824532892735319,-1.6842223614256273,2.9090858648912588,62.89683476778159,67.39883445025558,-2.5369603164796786,-5.327186272527797,-9.949967459413813,-3.085342318930202,9.388180006694032,2.550003051757784,4.134870133836955,4.317497253417969,-3.498563604073013,12.13355811090895,0.40946682467247797,8.22552768216346,-4.966146429796737,14.95331101084326,-52.01534737853243,3.908030428745491,1,-2.024993896484375,-5.625,-11.46249771118164,-0.5999984741210938,40.449996948242216,3,0.11041829221600352,5.631619524887908,194.0500030517578,-2.2916724946911993,195.0,-1.3749984105387312,192.1000061035156,0.11041829221600352
5344,2021-01-08,194.6000061035156,195.3999938964844,192.1999969482422,193.0,1056181.0,0.01117178066701463,1.0000095367977162,-0.9999999999999822,62.823089010635506,67.43090685742635,-3.8274930651618604,-6.926600252878501,-11.803018764506447,-5.422625748198271,10.397686004766191,3.199996948242216,3.9322231502931118,5.892506408691389,-2.055634482279231,13.84064729966201,1.9184359632060932,9.866576854176685,-5.783894657652496,55.14035217815323,-8.655566287306918,3.9740704454853035,1,-3.3250045776366903,-6.82500457763669,-13.61250686645505,-2.750007629394503,39.59999084472659,4,0.09146961580001323,-1.6842223614256273,192.4499969482422,5.631619524887908,194.0500030517578,-2.2916724946911993,195.0,0.09146961580001323
5345,2021-01-11,193.8999938964844,196.6000061035156,193.3000030517578,194.6000061035156,739969.0,-0.003597184918169183,-2.4736985817311252,-0.4375059604417125,66.2473752970185,67.50905397018246,-2.128535119853865,-5.737081944373585,-10.625916225274864,-4.981325004631202,11.695248719909515,3.300003051757784,4.045830343782825,4.694994354248081,-3.2449052062323176,12.63489391472848,0.7250445740078817,8.66494413448828,-3.938138053042138,42.05602678698777,-20.882396517610886,3.969949780240194,1,-2.4249954223633097,-5.349990844726591,-12.912494659423857,-2.0499954223633097,38.5,0,0.10211451095933621,1.0000095367977162,194.6000061035156,-1.6842223614256273,192.4499969482422,5.631619524887908,194.0500030517578,0.10211451095933621
5346,2021-01-12,193.75,195.4499969482422,192.1999969482422,193.9499969482422,534096.0,-0.0007735631831142786,1.0312519371528026,0.2857049437614671,62.12471473456744,67.05139400411684,-1.0985963006272925,-5.104530054798914,-10.234134772308721,-5.00093175735816,12.86086011313916,3.25,4.397077904284458,4.072500610351568,-3.76240697810465,11.907408198807786,0.15504681612347326,7.989954404579663,-2.8028039746396587,42.42426110652141,-15.970176162813779,3.917453794228106,1,-1.0,-5.1999969482421875,-12.762500762939453,-1.9000015258789062,36.05000305175781,1,0.12206448462701625,-2.4736985817311252,193.8999938964844,1.0000095367977162,194.6000061035156,-1.6842223614256273,192.4499969482422,0.12206448462701625
5347,2021-01-13,196.6499938964844,197.5,192.0,193.3000030517578,812621.0,0.014967710433467785,1.1782165054674776,-16.750209811551223,70.77920919808093,67.17856153206797,-3.023178518098831,-7.225080631002896,-12.735989087068248,-8.088915665440965,14.202394634548805,5.5,4.840338350284469,6.2424949645996435,-1.3158595346610866,13.800849463860374,2.4633177149692926,10.021672214229994,-4.855405314674499,84.5453435724437,25.13374313932657,3.779177249630365,1,-2.074996948242216,-7.849990844726591,-15.662494659423857,-4.79999542236331,28.25,2,0.139588167093871,1.0312519371528026,193.75,-2.4736985817311252,193.8999938964844,1.0000095367977162,194.6000061035156,0.139588167093871
5348,2021-01-14,196.0,197.8000030517578,192.4499969482422,197.3500061035156,1687238.0,-0.003305333926562737,3.7555609809027777,-0.40298799790474565,70.32258741979277,66.97913621123492,-1.8987590447375453,-6.033850707591085,-11.61950047986727,-7.603859302291852,15.49663641133478,5.350006103515625,5.143246580395669,5.052500915527332,-2.4825040052223812,12.587505836277046,1.2849984551524756,8.82000337590219,1.5,68.96548095414737,4.0288435717765765,3.7675024603748617,1,-1.2750015258789062,-7.049995422363281,-14.887500762939453,-4.150001525878906,29.5,3,0.16122452093630413,1.1782165054674776,196.6499938964844,1.0312519371528026,193.75,-2.4736985817311252,193.8999938964844,0.16122452093630413
5349,2021-01-15,195.3999938964844,197.0500030517578,193.5,195.8000030517578,576290.0,-0.0030612556301816696,1.4482702375628107,0.2963017383637983,69.87177397162915,67.51400738929219,-1.2937107257413345,-4.9430051448624965,-10.5680846335853,-7.196308127502988,16.860820621952488,3.5500030517578125,5.385020623292263,3.9799949645996264,-3.4194642094205108,11.379454138619764,0.28026537758955783,7.679724551609695,2.400009155273409,58.620553578053105,-9.265747044368098,3.6997295870100757,1,-0.6749954223633097,-5.899993896484403,-14.36249542236331,-3.5499954223633097,26.700012207031193,4,0.1919140285125398,3.7555609809027777,196.0,1.1782165054674776,196.6499938964844,1.0312519371528026,193.75,0.1919140285125398
5350,2021-01-18,193.0500030517578,195.8500061035156,191.6499938964844,192.5500030517578,970252.0,-0.012026565599441819,-2.6521554526517317,-1.2499713904254177,61.55421239363305,66.08803468288221,1.346843690137888,-2.3263699224253287,-7.847547901765154,-5.024053648953668,17.386755751154652,4.200012207031193,5.2150719782878525,1.3850036621093693,-5.881870817496207,8.651878141714946,-2.248433577693419,5.018440901912157,4.75,22.764342620091096,-44.131467631458875,3.633437239802792,1,1.6749954223632812,-3.5500030517578125,-12.012504577636719,-1.2000045776367188,23.449996948242188,0,0.21315717817135615,1.4482702375628107,195.3999938964844,3.7555609809027777,196.0,1.1782165054674776,196.6499938964844,0.21315717817135615
5351,2021-01-19,192.8000030517578,195.0,191.8500061035156,193.75,846054.0,-0.0012950012745297501,-1.2105291336727515,-1.899993896484375,59.282720932163976,65.10027974725588,1.3990845347663594,-1.6365292503783166,-7.296414499934599,-4.9965626081230425,17.94111306826159,3.1499938964844034,4.698906735921099,0.8025032043456974,-5.995287055363576,7.600293464054971,-2.596391925508925,4.20139833420032,4.75399963378905,18.69930802114852,-44.885930893874445,3.3988951298546315,1,1.9249954223632812,-3.3000030517578125,-11.475006103515625,-0.9500045776367188,24.0,1,0.2053941401344057,-2.6521554526517317,193.0500030517578,1.4482702375628107,195.3999938964844,3.7555609809027777,196.0,0.2053941401344057
5352,2021-01-20,194.0500030517578,194.8999938964844,192.8000030517578,192.8000030517578,762144.0,0.00648340238700329,-2.3599853515625453,-1.3157937005091633,55.42726735802273,64.27032781283823,0.16660481045590814,-2.5817875641975547,-8.42281028847762,-6.440111110089447,18.41708426658616,2.099990844726591,4.553721752614081,1.7750030517578068,-4.873105686011428,8.423111789527042,-1.5490513171268105,5.099057420642424,3.2678392822265607,39.02448101586139,-19.85639053934397,3.324054368884621,1,0.6749954223632812,-4.5500030517578125,-11.725006103515625,-2.2000045776367188,22.949996948242188,2,0.18423086543556821,-1.2105291336727515,192.8000030517578,-2.6521554526517317,193.0500030517578,1.4482702375628107,195.3999938964844,0.18423086543556821
5353,2021-01-21,197.6999969482422,197.6999969482422,194.1499938964844,194.5,916210.0,0.018809553409338653,1.2187540233173415,2.55999755859375,57.1111091519566,63.63566338409613,-2.9730031886836628,-5.684445795065983,-11.921969229437707,-10.213299087529208,18.937976408899086,3.649993896484375,3.954367166723756,4.892497253417957,-1.6993045412878018,11.484299048123717,1.5965963560650778,8.188398150770837,-6.050003051757784,100.0,44.29415851537523,3.29590089735288,1,-2.9749984741210938,-8.099998474121094,-14.89999771118164,-5.849998474121094,16.0,3,0.13758218193277538,-2.3599853515625453,194.0500030517578,-1.2105291336727515,192.8000030517578,-2.6521554526517317,193.0500030517578,0.13758218193277538
5354,2021-01-22,197.0500030517578,198.6999969482422,196.0,197.0,756643.0,-0.003287778990985757,-1.6341394427945128,0.015625968576401306,61.92771226094245,63.155700824532126,-2.1667907974295986,-4.434862793827847,-11.152985411049144,-9.622072451042243,19.847447197353684,2.6999969482421875,3.6522336183009543,3.717503356933605,-2.4336858695299384,9.868692583397149,0.6419087437018334,6.793097970165377,-5.279009094238262,76.59584138657954,21.72178599137432,3.0755946132317735,1,-1.8750076293945312,-6.075004577636719,-13.825000762939453,-5.200004577636719,22.84999084472659,4,0.14437958136326157,1.2187540233173415,197.6999969482422,-2.3599853515625453,194.0500030517578,-1.2105291336727515,192.8000030517578,0.14437958136326157
5355,2021-01-25,198.5500030517578,199.1999969482422,195.9499969482422,197.5500030517578,683167.0,0.007612281029024004,1.8261019557890825,19.99877937137626,59.173138840851934,62.82774794745262,-3.2830708417881738,-5.22205408268681,-12.477038631166693,-11.131997866715636,21.45212491500248,3.25,3.6626748769616313,4.59500350952149,-0.9659433769945451,10.155950396037525,1.8145300662634725,7.375476952779508,-6.501848974609345,91.15653461050599,38.061124286618984,2.780473443258018,1,-3.1250076293945312,-7.025001525878906,-15.325000762939453,-6.700004577636719,21.34999084472659,0,0.11860993548118359,-1.6341394427945128,197.0500030517578,1.2187540233173415,197.6999969482422,-2.3599853515625453,194.0500030517578,0.11860993548118359
5356,2021-01-26,198.1499938964844,199.3000030517578,196.8000030517578,198.6000061035156,634896.0,-0.002014651972426007,1.7026937859817555,-0.45001220703119316,60.90422919996081,61.73052794766149,-2.4510389335135585,-4.190223344547292,-11.75703255094487,-10.706818028666277,23.114149994166837,2.5,3.520786878652956,3.6574943542480867,-1.2787597640278818,8.593748472524055,1.1893672951100882,6.125621413386085,-5.672729247070322,82.30755145733217,29.484734518230155,2.468127059137991,1,-2.6749954223633097,-6.574989318847685,-14.249992370605497,-6.29999542236331,16.050003051757784,1,0.09260664480818415,1.8261019557890825,198.5500030517578,-1.6341394427945128,197.0500030517578,1.2187540233173415,197.6999969482422,0.09260664480818415
5357,2021-01-27,205.3999938964844,210.0,197.8000030517578,198.0,2242725.0,0.03658844422567831,-2.1282092413631206,-16.44398480944199,76.48261465155983,62.41497541785784,-9.30817843014131,-10.647212810655361,-18.641325241951563,-17.97146413029705,25.397242087045896,12.199996948242188,3.546019455408725,10.057494354248064,3.848058741868414,16.266929966627714,6.952776548058239,13.162212160437889,-12.376910174882823,70.97789064891718,12.812748312656929,3.1047178061898206,1,-4.574996948242216,-8.474990844726591,-22.124992370605497,-13.54999542236331,9.700012207031193,2,0.055501506786892474,1.7026937859817555,198.1499938964844,1.8261019557890825,198.5500030517578,-1.6341394427945128,197.0500030517578,0.055501506786892474
5358,2021-01-28,223.0,223.1000061035156,197.1000061035156,197.8000030517578,2807291.0,0.08568649769476377,1.0472433565719446,3.4054078017840297,85.58897022661797,64.16133055730104,-25.34026369346998,-27.175365040512816,-35.74738912698507,-35.29710625734481,27.370283366539113,26.0,4.233798646854154,26.092500305175776,12.43633780701117,39.74866280334038,19.264419056093487,32.920581554258064,-28.279224650558575,99.63165351825978,39.3867622228476,6.828081249082297,1,-15.625,-19.524993896484403,-39.45000076293945,-31.150001525878906,-9.100006103515597,3,-0.026905829596412523,-2.1282092413631206,205.3999938964844,1.7026937859817555,198.1499938964844,1.8261019557890825,198.5500030517578,-0.026905829596412523
5359,2021-01-29,215.8000030517578,222.1000061035156,213.3000030517578,221.3999938964844,1275554.0,-0.03228698183068246,1.5142811055186682,-0.2222218858291257,73.59915866155362,65.49965792040332,-16.698204588028005,-19.28664277987417,-28.014097811477484,-27.76362969917841,28.944875413489356,9.699996948242188,4.344427010728339,17.827503204345703,1.8388407794749924,33.816165629216414,9.833171991910348,25.82183441678106,-18.699996948242216,73.1123366846457,10.130177855781682,7.994331212435352,1,-8.324996948242216,-12.324996948242216,-31.900005340576172,-23.95000457763672,2.0,4,-0.00973126076838815,1.0472433565719446,223.0,-2.1282092413631206,205.3999938964844,1.7026937859817555,198.1499938964844,-0.00973126076838815
5360,2021-02-01,218.6000061035156,221.5,216.3999938964844,217.6000061035156,801168.0,0.012974990788513718,-1.9999820486124413,-0.17857172051302223,75.33130712325868,67.28283416385828,-17.31349902028097,-21.080339022798768,-30.33398860457828,-30.24880676847542,30.533464046373233,5.6999969482421875,4.648271283171169,19.3025062561035,1.121124045190271,37.483888467016726,10.211815150646885,28.393197361560112,-21.5,82.88973582571795,16.59220104498236,9.090691105456616,2,-10.650001525878878,-15.125,-34.700008392333956,-26.750007629394503,0.0,0,0.005946879033265962,1.5142811055186682,215.8000030517578,1.0472433565719446,223.0,-2.1282092413631206,205.3999938964844,0.005946879033265962
5361,2021-02-02,215.5,219.3999938964844,213.5,219.0,1026379.0,-0.014181180315464559,1.744190997998586,-3.5,69.13706203402602,68.8061446834142,-11.9070237633577,-17.250205653122578,-26.775158218052553,-26.844014697861155,31.461759835380597,5.899993896484403,5.014427164137004,15.177500152587896,-4.252333863431687,34.60733416860748,5.462583144578105,24.892417160597688,-15.279993896484399,70.76920729417078,6.499827025452831,9.71491700800979,2,-6.875,-11.174995422363281,-31.60000228881836,-23.650001525878906,7.6999969482421875,1,0.020417605088094648,-1.9999820486124413,218.6000061035156,1.5142811055186682,215.8000030517578,1.0472433565719446,223.0,0.020417605088094648
5362,2021-02-03,215.1000061035156,219.3999938964844,214.1999969482422,216.0,620117.0,-0.0018561201693011453,-2.8518321766846966,0.2571411132812581,69.48980214644452,70.18155501613509,-9.171563082031184,-16.013352854025783,-25.911528039803926,-26.25343019765029,32.90663520144402,5.199996948242216,5.879875094648128,13.725006103515597,-6.536899977401646,33.98691218443284,3.5940530630569754,23.855959143974218,-12.1344,69.23076923076923,5.325925689015534,10.130953040458621,2,-5.57500457763669,-10.57500457763669,-31.15000915527341,-23.250007629394503,18.59999084472659,2,-0.0041841428625543076,1.744190997998586,215.5,-1.9999820486124413,218.6000061035156,1.5142811055186682,215.8000030517578,-0.0041841428625543076
5363,2021-02-04,213.6999969482422,216.6000061035156,212.6000061035156,215.1000061035156,703879.0,-0.0065086430290460795,-1.222227873639916,1.5555762775083117,68.37349591398456,70.89775319980643,-5.881810445801477,-13.638998926955253,-24.01107026545128,-24.60436950908462,34.233521907358856,4.0,6.943759688985153,11.262496948242188,-9.25583747657933,31.780831373063705,1.0033297358314428,21.521664160652932,-8.318262844726604,11.57885099712201,-50.80527487372317,10.259167212410757,2,-4.174995422363281,-7.899993896484375,-29.287498474121094,-21.849998474121094,20.300003051757812,3,0.006551282991419383,-2.8518321766846966,215.1000061035156,1.744190997998586,215.5,-1.9999820486124413,218.6000061035156,0.006551282991419383
5364,2021-02-05,212.3999938964844,214.5,212.3999938964844,213.8000030517578,455291.0,-0.006083308705299828,-1.9999891009363109,1.0,69.84613824427272,72.08364202240874,-2.431083351190324,-11.528145166378636,-22.308896351659882,-23.096272042631114,35.48892804777649,2.1000061035155966,8.154811296169527,9.072494506835966,-11.558308838700498,29.70329785237243,-1.2429071659322801,19.387896179604212,-4.892067152968821,0.0,-64.61171258540817,10.315401672768235,2,-2.4499893188476847,-5.024993896484403,-26.587493896484403,-20.54999542236331,22.700012207031193,4,0.007062147095592941,-1.222227873639916,213.6999969482422,-2.8518321766846966,215.1000061035156,1.744190997998586,215.5,0.007062147095592941
5365,2021-02-08,213.6999969482422,214.3999938964844,212.3000030517578,212.5,515277.0,0.006120541850822114,-1.625003576299186,-0.8571350720973242,70.9839218995409,73.20360787791765,-1.5154240025866272,-11.877700711396585,-23.128526132891977,-24.17371841642415,36.54090484519222,2.099990844726591,9.207844319116077,9.382497406005854,-11.243758531396708,30.008753343408415,-0.930630562695427,19.695625374707134,-4.321020681526591,19.718249320338195,-48.60666460938004,10.313127968701277,2,-3.599990844726591,-6.3249969482421875,-26.68749237060547,-21.849998474121094,24.300003051757812,0,0.019185803285288072,-1.9999891009363109,212.3999938964844,-1.222227873639916,213.6999969482422,-2.8518321766846966,215.1000061035156,0.019185803285288072
5366,2021-02-09,217.3999938964844,217.8999938964844,213.6000061035156,213.6999969482422,549984.0,0.017313977543660597,-1.205134023764713,3.083338631537478,72.34448232127446,72.74381539677483,-2.4559137217988223,-14.456232362898788,-26.043795383629543,-27.660116649206458,38.1943903389622,4.299987792968807,10.431381861654017,11.899994659423868,-8.886463801319252,32.68645312016699,1.506765429052308,22.293223889795428,-6.374494049352819,71.83094959220307,-0.1919990124334845,10.39322923037156,2,-7.299987792968807,-10.024993896484403,-30.212493896484403,-33.1249923706055,16.200012207031193,1,0.005519835513898785,-1.625003576299186,213.6999969482422,-1.9999891009363109,212.3999938964844,-1.222227873639916,213.6999969482422,0.005519835513898785
5367,2021-02-10,224.1000061035156,225.6999969482422,218.1000061035156,218.8999938964844,921678.0,0.030818824264647438,-1.2352954376138698,1.4054098637842392,73.86979487288448,71.44168480191556,-6.955855854980996,-20.0207924899091,-31.88438873016966,-34.07107188436487,39.733874781495615,8.300003051757784,11.959637695883742,17.22750625610348,-4.692576173925886,39.14758868613285,6.267465041088798,28.187547471118165,-11.800003051757784,88.05976437686016,18.76707162573092,10.960041215014687,2,-5.100006103515597,-15.425010681152315,-35.88750457763669,-40.1000061035156,10.899993896484403,2,-0.0040161050011648936,-1.205134023764713,217.3999938964844,-1.625003576299186,213.6999969482422,-1.9999891009363109,212.3999938964844,-0.0040161050011648936
5368,2021-02-11,227.6000061035156,228.0,223.8999938964844,224.1000061035156,654087.0,0.015618027240852816,-1.1025540705499857,0.6730753430285178,76.26825641360718,71.73825121881039,-10.878740566111134,-22.168611916177213,-34.55523449173907,-37.27309859980127,41.35202036287248,4.100006103515597,13.768330225400916,19.147505950927695,-3.994244010829476,42.289255912684865,7.576630970049109,30.71838093180628,-14.0,97.4522676800317,27.88196993013635,11.57087498087859,2,-7.45000457763669,-17.77500915527341,-39.38750457763669,-43.6000061035156,8.5,3,0.026801365031388524,-1.2352954376138698,224.1000061035156,-1.205134023764713,217.3999938964844,-1.625003576299186,213.6999969482422,0.026801365031388524
5369,2021-02-12,232.8999938964844,233.1999969482422,227.3999938964844,227.6000061035156,682386.0,0.023286413228645886,-1.0350844317853383,1.5142822265625162,77.72395126352333,72.00410056772868,-15.084280155377087,-25.839975751393155,-39.00541471720382,-42.28996870644028,43.17586413042758,5.800003051757784,14.802732188881066,22.5724937438965,-2.1398187186948974,47.2848062064879,10.216337512600802,34.9286499751922,-16.995988769531294,98.56457828053124,30.414275788977136,12.356156231295707,2,-10.149993896484403,-20.474998474121122,-44.2749938964844,-48.8999938964844,9.600006103515597,4,0.004723083436423359,-1.1025540705499857,227.6000061035156,-1.2352954376138698,224.1000061035156,-1.205134023764713,217.3999938964844,0.004723083436423359
5370,2021-02-15,234.1999969482422,234.8000030517578,230.1999969482422,233.3999938964844,612754.0,0.005581808011277056,3.5999710085219685,0.15094431968675526,78.67938806571308,73.06435901569391,-15.576777485979562,-25.19059164473248,-39.49068220044779,-43.33713638520328,45.85353259445489,4.600006103515625,13.653536640648099,21.814997100830084,-3.680246776521983,47.31024097818215,9.067375162154065,34.5626190395061,-15.182713293457056,97.16978212317444,29.537535675483028,12.747621938676026,2,-10.649993896484375,-20.974998474121094,-44.67499542236328,-50.19999694824219,4.0,0,0.003842908484205987,-1.0350844317853383,232.8999938964844,-1.1025540705499857,227.6000061035156,-1.2352954376138698,224.1000061035156,0.003842908484205987
5371,2021-02-16,232.3999938964844,234.5,231.3999938964844,234.1999969482422,373579.0,-0.007685751815597053,1.5833285649799174,-2.2499952316466523,73.51915375961522,73.51206475049065,-12.435088423233395,-21.367253179001096,-36.82848131180529,-41.24589342190259,48.67590558952713,3.1000061035155966,13.404105004657083,18.03499450683597,-7.205554992105164,43.27554400577711,5.414719757365418,30.655269256306525,-10.226166362304724,85.62868506675969,17.658743777048187,12.620274749470566,2,-8.849990844726591,-19.17499542236331,-42.38749313354495,-48.3999938964844,7.100006103515597,1,0.0240964124379881,3.5999710085219685,234.1999969482422,-1.0350844317853383,232.8999938964844,-1.1025540705499857,227.6000061035156,0.0240964124379881
5372,2021-02-17,229.8000030517578,232.3999938964844,228.6000061035156,232.3999938964844,737199.0,-0.011187568472504683,1.923077825967009,1.4444369092527831,58.018869791814765,72.36155073691624,-8.415608112916317,-16.81368348276004,-33.373892116013764,-38.40275084507849,51.339021897824,3.799987792968807,12.72403388049122,13.647503662109386,-10.578591434017142,37.873598758235914,1.5344561140461224,25.76055121017265,-5.1009404140625065,54.12847889599243,-9.430134357594604,12.113047548063262,2,-6.25,-16.57500457763672,-39.150001525878906,-45.80000305175781,8.899993896484375,2,0.016536131424253808,1.5833285649799174,232.3999938964844,3.5999710085219685,234.1999969482422,-1.0350844317853383,232.8999938964844,0.016536131424253808
5373,2021-02-18,224.8999938964844,230.8000030517578,224.3000030517578,228.8999938964844,847777.0,-0.02132292902611399,-1.500008803178507,1.5384669558021582,61.34661595627092,71.41715937158271,-1.9666149250799663,-10.299497274985185,-27.677946126885246,-33.212964172079694,53.00850911392059,6.5,12.551231531799772,7.387494659423851,-15.493544695092936,30.268534013940638,-4.053025017834528,18.82801433668223,9.900009155273409,5.7141985212056285,-54.296361001111805,11.440519677258393,2,-1.349990844726591,-11.67499542236331,-33.2124938964844,-40.6499938964844,15.600006103515597,3,0.04490887673462707,1.923077825967009,229.8000030517578,1.5833285649799174,232.3999938964844,3.5999710085219685,234.1999969482422,0.04490887673462707
5374,2021-02-19,225.5,226.6000061035156,223.3999938964844,225.0,663933.0,0.002667879590035671,1.3703686958880652,-0.125,59.10288845872648,70.09704454482555,-0.5732502898803205,-9.126750560439291,-27.494094689874487,-33.62933032027661,54.45533916267613,3.200012207031193,12.452031072410307,6.565000915527349,-14.41840416270017,27.54840599375487,-3.9267016235864105,17.05670345464111,9.090003051757805,18.421091377318564,-37.09693889866219,10.491702539113765,2,-1.2999954223632812,-12.275001525878906,-33.662498474121094,-40.849998474121094,14.199996948242188,4,0.04700667895128863,-1.500008803178507,224.8999938964844,1.923077825967009,229.8000030517578,1.5833285649799174,232.3999938964844,0.04700667895128863
5375,2021-02-22,222.1000061035156,225.3000030517578,221.8999938964844,224.5,526611.0,-0.015077578254919732,-1.4285620865167972,-4.799987792968807,58.63874868382999,68.57418525177616,4.63054234882253,-4.081235011666962,-23.36099197234418,-30.04763576929693,55.72769424941663,3.6000061035155966,12.481925087877329,1.9875068664550497,-16.696455832837188,20.671469565747287,-7.354474483191069,11.329488216101169,12.042396582031273,1.5873976995565635,-49.85333453011252,9.341981349646124,2,4.349998474121122,-8.875007629394503,-29.98750686645505,-37.45000457763669,18.199996948242216,0,0.09185048777970972,1.3703686958880652,225.5,-1.500008803178507,224.8999938964844,1.923077825967009,229.8000030517578,0.09185048777970972
5376,2021-02-23,216.5,223.1000061035156,214.6999969482422,222.6999969482422,880279.0,-0.025213894415228255,1.3999973842133027,2.5833386315374236,51.61289528679479,66.1011964088773,11.275162527516642,3.12417249836534,-17.08911796134433,-24.27828598907999,56.466897597118624,8.400009155273409,12.47211440370313,-4.5299995422363395,-20.238140702717175,11.178141618244496,-12.384070122476743,3.324071038004064,16.907858158203112,10.169510520376505,-37.40898847652132,7.854070580240412,2,8.25,-3.1749954223632812,-24.387500762939453,-31.849998474121094,26.0,1,0.10023093278633799,-1.4285620865167972,222.1000061035156,1.3703686958880652,225.5,-1.500008803178507,224.8999938964844,0.10023093278633799
5377,2021-02-24,216.8000030517578,219.3999938964844,215.0,215.3000030517578,440333.0,0.0013856953891815404,-3.19045819830558,-0.24193560295626879,53.66430822884856,63.589646610570796,10.986058236624558,3.923162443177432,-16.627379260667624,-24.48771236903815,55.464146146322946,4.399993896484403,12.33504797311869,-4.799996948242182,-18.861065652813977,9.261071756329613,-11.830531300528094,2.23053740404373,15.111226209648436,13.04351122610484,-37.47398720785287,7.030534352285902,2,7.9499969482421875,-3.0,-24.687503814697266,-31.57500457763672,26.09999084472659,2,0.1047047814977331,1.3999973842133027,216.5,-1.4285620865167972,222.1000061035156,1.3703686958880652,225.5,0.1047047814977331
5378,2021-02-25,217.0,218.8999938964844,215.6000061035156,216.8000030517578,755886.0,0.0009224951357331701,-1.5384610870164737,0.133331298828125,55.58253002499179,61.1294886951784,10.19660796162458,3.4262801897297663,-16.149154264363688,-24.630177799183144,53.30068106838704,3.299987792968807,11.810772149520432,-4.300000000000011,-18.490729756056453,9.89072975605643,-11.395364878028232,2.7953648780282094,13.534330676353136,19.327741867648747,-36.02749427427604,7.095364878028214,2,7.75,-2.5250015258789062,-24.887500762939453,-30.599998474121094,30.699996948242188,3,0.09999998593659987,-3.19045819830558,216.8000030517578,1.3999973842133027,216.5,-1.4285620865167972,222.1000061035156,0.09999998593659987
5379,2021-02-26,213.6999969482422,215.3999938964844,212.1000061035156,214.1999969482422,870417.0,-0.01520738733528948,1.2758584402327706,-2.5000381475547417,50.0,57.94289002121028,11.719061592158198,6.915448010974501,-12.219470565379254,-21.261709435798878,50.76210333073688,4.899993896484403,10.492493395022393,-7.495002746582031,-21.886735980184426,6.896730487020363,-14.690869363383229,-0.2991361297808339,15.567587029862068,12.121145565413592,-45.769759865860046,7.195866616801198,2,9.600006103515625,1.6750030517578125,-21.537498474121094,-27.29999542236328,33.90000915527341,4,0.12540946857499824,-1.5384610870164737,217.0,-3.19045819830558,216.8000030517578,1.3999973842133027,216.5,0.12540946857499824
5380,2021-03-01,219.8999938964844,220.1999969482422,214.6000061035156,214.8000030517578,794358.0,0.02901262066814092,-1.0363659567148462,-10.199981689453182,52.73522902868651,55.63356505110709,3.6624341694423777,0.8620333693771443,-17.775683037315986,-27.38204061102843,48.35662610560605,6.5,8.723550696246832,-1.3600051879882642,-15.714083873594944,12.994073497618416,-8.537044530791604,5.817034154815076,7.650832294160978,70.90897993608006,14.170792103362068,7.177039342803337,3,2.3500061035155966,-4.524993896484403,-26.824996948242216,-33.04999542236331,31.600006103515597,0,0.09004094407150554,1.2758584402327706,213.6999969482422,-1.5384610870164737,217.0,-3.19045819830558,216.8000030517578,0.09004094407150554
5381,2021-03-02,219.8999938964844,222.8000030517578,219.3999938964844,220.1000061035156,580420.0,0.0,-4.666624281572878,-0.03921815021256489,44.61536896534463,54.144287181499294,1.9029577871244783,1.2738840667436477,-17.054149277522015,-27.252866203022393,46.92729878225319,3.400009155273409,6.190763065474329,-1.5800048828124602,-15.69525984949425,12.535250083869329,-8.637632366153355,5.477622600528434,6.105750285448011,72.89710296833478,19.289710958775913,7.057627483340899,3,1.5500106811523153,-4.099990844726591,-26.42499542236331,-32.79999542236331,34.6000061035156,1,0.0927694848635443,-1.0363659567148462,219.8999938964844,1.2758584402327706,213.6999969482422,-1.5384610870164737,217.0,0.0927694848635443
5382,2021-03-03,214.1999969482422,221.3999938964844,211.8999938964844,221.0,977450.0,-0.02592085996566884,1.5000030116067136,33.9979401892071,33.737851762334756,51.076646715506385,5.763472796696703,7.276043981459395,-10.759735880285746,-21.480277776103463,44.92852392476363,9.5,3.1251980044038135,-7.235001373291027,-21.441342636941926,6.971339890359872,-14.33817200511649,-0.1318307414655635,10.415173425848536,21.100927705597805,-25.846676818995583,7.103170631825455,3,5.0500030517578125,1.7500076293945312,-20.67499542236328,-27.04999542236328,39.600006103515625,2,0.13211953060202908,-4.666624281572878,219.8999938964844,-1.0363659567148462,219.8999938964844,1.2758584402327706,213.6999969482422,0.13211953060202908
5383,2021-03-04,215.1000061035156,216.3999938964844,211.8999938964844,214.0,545322.0,0.004201723473837848,1.4324444701049601,-0.1617655308597609,25.815246010533414,47.37801977681827,3.718147825552677,6.836825383175949,-10.995869934824839,-22.284959425453252,43.35322542524758,4.5,0.5709488461847911,-6.404992675781273,-20.46388764132206,7.653902289759515,-13.434440158551666,0.6244548069891209,7.989343093262363,29.357885497582647,-10.603620361297398,7.02944748277039,3,3.499992370605497,0.8499984741211222,-16.225006103515597,-22.600006103515597,46.69998168945315,3,0.12924215250644955,1.5000030116067136,214.1999969482422,-4.666624281572878,219.8999938964844,-1.0363659567148462,219.8999938964844,0.12924215250644955
5384,2021-03-05,213.8999938964844,215.6000061035156,210.6000061035156,214.3999938964844,627578.0,-0.005578857150072336,2.4482468325126576,-0.45454293244556593,22.343340790870315,43.34519667760052,3.463925835956246,8.595680728822117,-9.116120246755173,-21.02756423871756,41.68042031997861,5.0,-0.7307753507284076,-7.680004882812483,-21.54910716999882,6.189097404373854,-14.614556026405637,-0.7454537392193288,7.846632664258323,27.049087036405133,-5.441488710335179,6.934551143593162,3,2.950012207031193,8.800010681152315,-8.474990844726591,-14.849990844726591,45.00000000000003,4,0.15801778408705847,1.4324444701049601,215.1000061035156,1.5000030116067136,214.1999969482422,-4.666624281572878,219.8999938964844,0.15801778408705847
5385,2021-03-08,217.8000030517578,218.8000030517578,211.6000061035156,214.0,819202.0,0.018232862396250438,1.4827562620195884,-7.600006103515625,31.185595086359484,41.075496655329935,-1.2406514484586921,5.289793366736006,-12.262551793389122,-24.96348972236507,40.1353987315772,7.199996948242216,-1.8249307004039963,-3.9849960327148324,-17.47983269083528,9.509840625405616,-10.732414361775056,2.7624222963453917,2.3860966449731222,59.016383190813805,31.87400423614374,6.747418329060231,3,-1.0999984741210938,4.900001525878906,-12.324996948242216,-18.75,47.49998474121094,0,0.13682278528102754,2.4482468325126576,213.8999938964844,1.4324444701049601,215.1000061035156,1.5000030116067136,214.1999969482422,0.13682278528102754
5386,2021-03-09,218.6000061035156,220.1999969482422,215.3999938964844,217.8999938964844,662773.0,0.003673108542462611,1.4615438788684858,0.1842135907515601,34.86488771400931,38.98667215368113,-1.912569031907168,4.832043134927915,-12.32605289721235,-25.796718565765786,38.179437875160474,4.800003051757784,-2.900075667033491,-3.244993591308628,-16.66822040836078,10.178233225743526,-9.95660699983469,3.4666198172174347,-8.0,74.07415779866248,48.26562497269533,6.7116134085260715,3,-1.9000015258788778,4.099998474121122,-12.887500762939425,-19.550003051757784,48.799987792968835,1,0.15050317007267133,1.4827562620195884,217.8000030517578,2.4482468325126576,213.8999938964844,1.4324444701049601,215.1000061035156,0.15050317007267133
5387,2021-03-10,223.1999969482422,224.3000030517578,217.1999969482422,218.1000061035156,750721.0,0.021042958445977034,-1.057970053007636,7.285574156422291,47.6839295967483,38.1090498838763,-6.1566912132973926,0.169878455046387,-16.15314234488619,-30.4929396812407,35.625495888733816,7.100006103515625,-3.6635956294892082,1.3999977111816406,-11.997408158645584,14.797403581008865,-5.298705223731957,8.098700646095239,-12.407991027832054,91.97075657993659,60.9923314508663,6.6987029349136105,3,-5.749992370605469,-0.49999237060546875,-16.724994659423828,-24.149993896484375,44.30000305175781,2,0.14023299050051485,1.4615438788684858,218.6000061035156,1.4827562620195884,217.8000030517578,2.4482468325126576,213.8999938964844,0.14023299050051485
5388,2021-03-11,233.6999969482422,235.0,226.1999969482422,229.8999938964844,1760541.0,0.047043011395895507,1.7499970197720245,0.7450999751670144,58.79827595409137,39.086636100997566,-15.68848792136464,-10.38198361788315,-25.848679715972594,-40.96043136834237,33.20066593163701,11.800003051757812,-3.431377090318847,11.594998168945324,-2.611665728151479,25.801662066042127,4.491666220396922,18.698330117493725,-22.36767114257816,94.67211730759851,59.539769109639046,7.103331948548403,3,-10.899993896484375,-10.899993896484375,-26.67499542236328,-34.649993896484375,36.699996948242244,3,0.08600772942229518,-1.057970053007636,223.1999969482422,1.4615438788684858,218.6000061035156,1.4827562620195884,217.8000030517578,0.08600772942229518
5389,2021-03-12,234.0,235.6999969482422,230.8999938964844,232.8999938964844,1048863.0,0.0012837101227016756,1.1333346896701262,0.28947505792311456,63.6781443080548,40.302515576482925,-14.311074258203973,-11.167937533531074,-25.4144140778792,-41.03105216395335,30.33026947379551,4.800003051757784,-3.2658273191339617,11.840000915527355,-2.549964919208719,26.22996675026343,4.645017998159318,19.034983832895392,-21.24761374267581,92.94606807448572,51.357566764042986,7.194982917368033,3,-10.849998474121094,-10.849998474121094,-26.33749771118164,-34.94999694824219,37.0,4,0.11880336663661861,1.7499970197720245,233.6999969482422,-1.057970053007636,223.1999969482422,1.4615438788684858,218.6000061035156,0.11880336663661861
5390,2021-03-15,235.1000061035156,238.3000030517578,232.6000061035156,234.0,688974.0,0.004700880784254791,-1.9230799327046944,1.0,73.84614301151922,43.550379359391215,-14.559277237527255,-12.856204325975142,-25.674859480880627,-41.81870365142075,27.300212472361558,5.699996948242216,-3.1253945932602107,12.895006561279274,-1.658195558510954,27.448208681069502,5.61840550138416,20.171607621174388,-20.51181099091798,86.02621978644352,38.79192499742291,7.276601059895108,3,-10.650001525878878,-10.650001525878878,-26.437503814697237,-36.050003051757784,36.3999938964844,0,0.10123346310118597,1.1333346896701262,234.0,1.7499970197720245,233.6999969482422,-1.057970053007636,223.1999969482422,0.10123346310118597
5391,2021-03-16,238.0,239.6999969482422,234.8999938964844,238.0,1487111.0,0.012335150239032755,1.82353627559216,0.0,75.4807524779931,48.18847943890881,-16.340117872687756,-16.142798437642597,-27.777774345896944,-44.343995676409776,24.153536739774985,4.800003051757784,-2.2927983975021675,15.515000152587902,-0.04477026157613295,31.074770566751937,7.73511494550587,23.294885359669934,-21.04062409348637,92.4444580078125,39.19633116766049,7.779885207082023,3,-12.849998474121094,-12.849998474121094,-29.262496948242188,-38.94999694824219,36.0,1,0.11470583106289389,-1.9230799327046944,235.1000061035156,1.1333346896701262,234.0,1.7499970197720245,233.6999969482422,0.11470583106289389
5392,2021-03-17,233.6000061035156,238.6999969482422,233.3000030517578,238.0,949003.0,-0.01848736931295969,-1.15999755859375,-100.0,68.1222701604171,52.889259900007,-9.944617393540426,-12.06194316661319,-22.584769761843148,-39.50485886159811,21.611327434281037,5.399993896484375,-2.0995969681679867,10.925006103515585,-5.09680635658205,26.94681856361322,2.9140998734667676,18.935912333564403,-13.911755671994541,54.81488263165488,-2.611421430332655,8.010906230048818,3,-8.45000457763669,-8.45000457763669,-24.862503051757784,-34.550003051757784,41.99999999999997,2,0.1446917247852766,1.82353627559216,238.0,-1.9230799327046944,235.1000061035156,1.1333346896701262,234.0,0.1446917247852766
5393,2021-03-18,235.0,236.0,232.0,234.0,685358.0,0.005993124400279326,1.6666666666666667,-0.22727304253739997,74.25967950988363,58.65774197989737,-9.191527994844705,-13.35098520820361,-23.107553886339247,-40.435546960493184,20.06139615824405,4.0,-1.3949538107292483,11.819999694824219,-5.108159809088789,28.748159198737227,3.355919942867729,20.28407944678071,-12.910339986472422,46.590962291730435,-15.881809485188413,8.464079751956502,3,-9.349998474121094,-9.849998474121094,-21.16250228881836,-34.650001525878906,44.60000610351557,3,0.13829787234042556,-1.15999755859375,233.6000061035156,1.82353627559216,238.0,-1.9230799327046944,235.1000061035156,0.13829787234042556
5394,2021-03-19,236.1000061035156,238.3999938964844,233.0,233.8999938964844,3632776.0,0.0046808770362365415,-1.6999969482422017,2.200012207031193,70.87629453853586,63.067819696805856,-7.611752613183171,-14.351981694500836,-23.36879371112198,-41.02395016452212,18.760392759954023,5.399993896484403,0.4570199464897087,12.39000549316404,-5.4814561422128065,30.261467128540886,3.454274675475631,21.32573631085245,-11.897105657822266,53.24685361663132,-7.821763177518285,8.93573081768842,3,-8.550010681152315,-10.95000457763669,-21.11250686645505,-34.6000061035156,46.19998168945315,4,0.14527736936156765,1.6666666666666667,235.0,-1.15999755859375,233.6000061035156,1.82353627559216,238.0,0.14527736936156765
5395,2021-03-22,242.5,243.5,235.8999938964844,236.1000061035156,908998.0,0.027107131431747478,-1.2352898937721972,2.9090719933417444,74.99999999999999,67.52727661747147,-11.331187148737513,-20.179933342089157,-28.81579235866255,-46.779717322723684,17.966910160323238,7.600006103515597,2.8600863911066767,17.769999694824207,-1.9478117930007954,37.48781118264921,7.91109395091172,27.628905438736695,-16.437447974000804,91.30434782608695,30.421140653568955,9.858905743912501,3,-12.150001525878906,-15.449996948242188,-24.91250228881836,-37.57500457763672,40.899993896484375,0,0.11752577319587632,-1.6999969482422017,236.1000061035156,1.6666666666666667,235.0,-1.15999755859375,233.6000061035156,0.11752577319587632
5396,2021-03-23,238.1999969482422,245.1000061035156,238.1999969482422,243.0,1137204.0,-0.017731971347454856,-1.8750019868202175,-0.750001192094029,77.39724882057975,70.82875653123052,-4.423748563272142,-14.936676950515334,-23.58827628012159,-41.974503545153,18.840366706426888,6.900009155273409,5.628534927141743,12.384996795654303,-7.8084145219174275,32.57840811322603,2.2882911368684233,22.481702454440182,-9.696202205882884,47.32819892792507,-17.819381025942633,10.09670565878587,3,-2.5499954223632812,-10.349990844726591,-19.812496185302734,-31.524993896484375,48.30000305175781,1,0.13979850326779597,-1.2352898937721972,242.5,-1.6999969482422017,236.1000061035156,1.6666666666666667,235.0,0.13979850326779597
5397,2021-03-24,239.5,240.1000061035156,235.1999969482422,238.0,679545.0,0.0054576115382583,2.629620001356386,-0.31249980131797706,77.60179542733579,72.91803647270213,-3.5407946051469708,-15.22969089436367,-24.02002662110874,-42.698327178680245,19.532491151059386,4.900009155273409,8.005293925561915,12.550000000000011,-8.057461055933885,33.15746105593391,2.246269472033049,22.853730527966974,-8.340811439855685,57.25188172230893,-11.909678600912706,10.303730527966952,3,-1.5,-11.649993896484403,-21.112499237060547,-32.04999542236328,47.29998779296875,2,0.14405010438413357,-1.8750019868202175,238.1999969482422,-1.2352898937721972,242.5,-1.6999969482422017,236.1000061035156,0.14405010438413357
5398,2021-03-25,238.6999969482422,240.6000061035156,236.5,238.8000030517578,564652.0,-0.0033403050177779336,1.2162122036918086,-0.06667073567708333,78.31050379431706,74.54385419339793,-2.1869339302633364,-13.408061598855397,-22.32221102196135,-41.287416334023874,20.280610625360108,4.100006103515597,10.299698096113843,10.664997100830078,-10.021565168441924,31.35155937010208,0.32171596619406273,21.008278235466094,-5.310277581158459,47.10738903335,-26.250030282257356,10.343281134636007,3,-0.149993896484375,-10.849990844726591,-20.312496185302734,-31.24999237060547,48.19999694824219,3,0.15458738846684805,2.629620001356386,239.5,-1.8750019868202175,238.1999969482422,-1.2352898937721972,242.5,0.15458738846684805
5399,2021-03-26,240.5,240.5,237.0,239.6000061035156,645500.0,0.007540859131841993,6.777830524566817,-8.999389685688413,77.2182237524109,74.91852983127478,-3.3167393409564454,-13.805126024401233,-23.165631434356612,-42.46862458690214,21.808938632303953,3.5,11.888892207001959,11.125,-9.119077706973059,31.36907770697306,1.002961146513485,21.247038853486515,-5.3000030517578125,53.535334853045825,-20.742362908849074,10.122038853486524,3,-1.9499969482421875,-12.649993896484403,-22.112499237060547,-33.04999542236328,50.899993896484375,4,0.16257798795640577,1.2162122036918086,238.6999969482422,2.629620001356386,239.5,-1.8750019868202175,238.1999969482422,0.16257798795640577
5400,2021-03-29,239.6999969482422,242.3000030517578,237.3999938964844,241.0,490168.0,-0.003326416015625,1.5128193089740887,-1.4444576311416586,75.2997510658283,74.89841856325648,-2.0066257355237838,-12.064239401544569,-21.322860367350216,-41.0793324792499,22.716147454278477,4.900009155273409,12.15918882151584,9.334996795654291,-10.894661243214216,29.5646548345228,-0.7798322237799766,19.44982581508856,-3.1999969482421875,45.45450341935288,-27.657220793722978,10.11482901943426,3,-1.149993896484375,-11.849990844726591,-20.98749542236328,-32.24999237060547,49.19999694824219,0,0.17772211675882943,6.777830524566817,240.5,1.2162122036918086,238.6999969482422,2.629620001356386,239.5,0.17772211675882943
5401,2021-03-30,240.3000030517578,241.6999969482422,238.6000061035156,240.1000061035156,420609.0,0.0025031544061520083,1.0666710747837245,-0.15384344519175397,72.67904584434903,75.40472697258225,-2.5100219193930116,-11.655131005865769,-20.84356723444037,-41.11730243255539,23.296460570133046,3.099990844726591,12.228168274838964,8.915002441406244,-11.149448781930431,28.97945366474292,-1.1172231702620934,18.947228053074582,-3.3000030517578125,71.83101013096757,1.059187427356747,10.032225611668341,3,-1.75,-12.449996948242216,-20.462501525878906,-32.30000305175781,52.09999084472656,1,0.1793590940381442,1.5128193089740887,239.6999969482422,6.777830524566817,240.5,1.2162122036918086,238.6999969482422,0.1793590940381442
5402,2021-03-31,242.5,244.0,239.8999938964844,240.3000030517578,601739.0,0.009155209822316657,-1.7333234999415412,11.000152590217404,64.96598692415603,74.37209446305695,-3.704340816504441,-12.254552498937102,-21.956745378679045,-42.83496232084269,25.40996685958946,4.100006103515597,11.877490294018031,9.699999237060553,-9.220553863086622,28.620552337207727,0.23972268698696553,19.16027578713414,-5.100006103515597,80.0,11.745310970336533,9.46027655007359,3,-3.4499969482421875,-14.649993896484403,-23.46249771118164,-34.5,47.600006103515625,2,0.1814432989690722,1.0666710747837245,240.3000030517578,1.5128193089740887,239.6999969482422,6.777830524566817,240.5,0.1814432989690722
5403,2021-04-01,242.8999938964844,242.8999938964844,238.5,242.5,391649.0,0.0016494593669460489,21.00030518043495,0.18181565970080152,65.08473541777013,73.72858789408299,-3.2026678028715025,-11.030598770604882,-21.360532872987022,-42.75417841180527,27.51182732933055,4.399993896484403,11.158216906828187,8.709993743896518,-8.764907957284066,26.184895445077103,-0.02745710669378809,17.447444594486825,2.200012207031193,84.28562709263433,18.362989909426844,8.7374508505903,4,-2.749992370605497,-15.049987792968807,-23.624992370605497,-34.8999938964844,39.30001831054685,3,0.1807327912704395,-1.7333234999415412,242.5,1.0666710747837245,240.3000030517578,1.5128193089740887,239.6999969482422,0.1807327912704395
5404,2021-04-06,247.6999969482422,252.6999969482422,244.8999938964844,248.0,1490852.0,0.01976123166887933,-1.6440647282000247,-0.7500190737773176,68.97589157066727,73.05924251304603,-6.910928170528763,-13.880201117723828,-25.067058997824375,-47.054182853451266,30.301182885868744,9.800003051757784,11.190291190629978,11.819996643066418,-3.8357172907566337,27.47571057688947,3.992139676154892,19.647853609977943,-9.199996948242188,67.3202679562501,3.7778166974345666,7.827856966911519,4,-3.75,-16.04999542236328,-28.08749771118164,-39.69999694824219,31.199996948242244,1,0.1582559444134073,21.00030518043495,242.8999938964844,-1.7333234999415412,242.5,1.0666710747837245,240.3000030517578,0.1582559444134073
5405,2021-04-07,247.6000061035156,250.6000061035156,246.1999969482422,248.1000061035156,723814.0,-0.0004036772142047562,-1.6666574189670607,1.6666497126290627,65.78948689299864,71.76949118775924,-6.717879316333608,-12.051063724515416,-23.90056488471103,-46.43133663227917,32.71589485237175,4.400009155273409,10.873832862511733,10.23000564575193,-3.7647435600215715,24.224754851525432,3.2326310428651652,17.227380248638696,-9.100006103515597,64.08456379733295,4.024606055630464,6.9973746028867545,4,-3.650009155273409,-15.95000457763669,-28.26250457763669,-39.5000076293945,31.799987792968835,2,0.1768981692781424,-1.6440647282000247,247.6999969482422,21.00030518043495,242.8999938964844,-1.7333234999415412,242.5,0.1768981692781424
5406,2021-04-08,251.5,254.0,247.8000030517578,247.8000030517578,546280.0,0.015751186592676936,-2.3513524659460665,-7.399993896484375,79.93310627161871,72.02852572601289,-9.53564055187394,-14.081880726660415,-26.653852792345788,-49.708636577768004,35.14248370274441,6.399993896484403,10.935275462861853,12.484999847412098,0.14315408922200845,24.826845605602188,6.314076968317039,18.655922726507157,-12.716000061035146,83.87096774193549,22.191342138576402,6.170922879095047,4,-6.25,-19.199996948242188,-32.6875,-42.474998474121094,28.29998779296875,3,0.14870772921067354,-1.6666574189670607,247.6000061035156,-1.6440647282000247,247.6999969482422,21.00030518043495,242.8999938964844,0.14870772921067354
5407,2021-04-09,254.5,254.5,251.1000061035156,251.6999969482422,482747.0,0.011928429423459175,1.428564421992271,0.7567582057298862,80.9523809523809,72.32206763246442,-11.380958673326006,-15.406638103391543,-28.68236887594162,-52.08452997190386,37.109155019787785,3.3999938964844034,10.222913609200788,13.919999694824213,2.094853617756712,25.745145771891714,8.007426656290448,19.832572733357978,-15.107360058593741,100.0,34.90762772037209,5.912573038533757,4,-8.75,-21.949996948242188,-35.874996185302734,-45.17499542236328,28.899993896484375,4,0.14891942591938845,-2.3513524659460665,251.5,-1.6666574189670607,247.6000061035156,-1.6440647282000247,247.6999969482422,0.14891942591938845
5408,2021-04-12,253.8000030517578,255.8000030517578,252.1999969482422,254.5,491384.0,-0.0027504791679456853,1.18181986322589,-0.2499986376096043,78.4565951106115,72.45966445004228,-9.29079959083586,-13.832804997837712,-27.566379751240135,-50.79967549650894,37.96962505900036,3.600006103515625,9.747235273911741,12.215002441406256,-0.5289983593345085,24.95900324214702,5.843002041035874,18.587002841776638,-13.500921506835937,81.65139155839697,14.438501296282922,6.372000400370382,4,-7.200004577636719,-20.599998474121094,-36.20000076293945,-44.474998474121094,26.499984741210938,0,0.14302601503261259,1.428564421992271,254.5,-2.3513524659460665,251.5,-1.6666574189670607,247.6000061035156,0.14302601503261259
5409,2021-04-13,261.79998779296875,266.29998779296875,258.0,259.0,1138019.0,0.03152082208438545,-2.458337042076218,-4.0,79.51070122341021,72.92754780088471,-15.591224014274701,-20.704845789331586,-34.8167220032891,-58.10646057991207,39.06358257202579,12.499984741210938,9.390952415394054,18.824987792968756,3.718928364528324,33.93104722140919,11.271958078748554,26.378017507188957,-20.260832527499986,77.61193010104967,12.890988332716631,7.553029714220214,4,-9.399993896484375,-23.349990844726562,-44.524986267089844,-52.47498321533203,25.600006103515625,1,0.07792217481001118,1.18181986322589,253.8000030517578,1.428564421992271,254.5,-2.3513524659460665,251.5,0.07792217481001118
5410,2021-04-14,258.89999389648443,264.29998779296875,257.89999389648443,263.0,853568.0,-0.01107713533882071,-1.0983565550191565,-1.464294277929135,83.06711679321407,74.08177790631416,-10.819033083733757,-16.791293040123378,-31.275594073351215,-54.57099429498396,39.95154066940088,6.399993896484318,9.062478296484244,14.734994506835989,-1.4688700757427569,30.938859089414706,6.63306221554663,22.836926798125347,-14.88475537826568,60.000000000000306,-6.6351071142167015,8.101932291289362,4,-6.500000000000057,-19.949996948242244,-39.12498855590826,-49.57498931884771,28.800018310546818,2,0.07724990525877162,-2.458337042076218,261.79998779296875,1.18181986322589,253.8000030517578,1.428564421992271,254.5,0.07724990525877162
5411,2021-04-15,265.29998779296875,265.39999389648443,258.0,259.89999389648443,1165398.0,0.02471994610800654,1.6428520825499255,-1.3170697213972609,85.43957932649991,76.3566215065746,-14.86282919829219,-22.178265346414776,-36.84692890107078,-60.2894537346846,40.77626150213621,7.399993896484432,8.958568291110197,19.769989013671875,1.3103552095865325,38.229622817757246,10.540172111629204,28.999805915714546,-19.056274347275007,93.42104470629809,24.541553464732743,9.229816902042682,4,-12.899993896484375,-24.449996948242188,-45.59998321533203,-55.97498321533203,22.5,3,0.053147405775679335,-1.0983565550191565,258.89999389648443,-2.458337042076218,261.79998779296875,1.18181986322589,253.8000030517578,0.053147405775679335
5412,2021-04-16,267.39999389648443,267.79998779296875,262.0,265.39999389648443,814125.0,0.007915590652625593,3.1428664850137924,0.37037078899331827,88.06369032320742,78.90983871828985,-14.594047566380084,-22.78439457567822,-38.063893554849614,-61.68879487595888,42.03693409901993,5.79998779296875,9.1650138362115,20.179995727539108,0.19341663423750788,40.16657482084071,10.186706180888336,30.173285274189908,-19.15065301606319,97.43593505620849,24.736547985395006,9.993289546650796,4,-11.05000305175787,-24.900001525878963,-47.69998931884771,-58.07498931884771,28.200012207031193,4,0.04637245392490397,1.6428520825499255,265.29998779296875,-1.0983565550191565,258.89999389648443,-2.458337042076218,261.79998779296875,0.04637245392490397
5413,2021-04-19,267.5,269.39999389648443,265.20001220703125,267.5,688236.0,0.00037399441211016793,1.2105237796944657,0.0,87.50003178917089,80.9680765203458,-12.11119586499575,-21.423115738679712,-37.21635634249512,-61.05888544930622,43.67421766302272,4.199981689453182,9.702840016821654,18.655001831054676,-2.4042554273996757,39.714259089509,8.125373201827529,29.184630460281824,-16.904581490073042,83.47831394361364,8.009674853070877,10.529628629227162,4,-9.700004577636719,-19.70000457763669,-47.42499542236328,-57.32499694824219,26.20001220703125,0,0.059439229519567816,3.1428664850137924,267.39999389648443,1.6428520825499255,265.29998779296875,-1.0983565550191565,258.89999389648443,0.059439229519567816
5414,2021-04-20,270.39999389648443,289.5,266.89999389648443,281.0,2852331.0,0.010841098678446404,-1.5681816211417485,-100.0,90.28875185778962,83.69021707198924,-12.798465198401686,-22.79014838924695,-39.07366305431276,-63.25099487980194,45.43226996707961,22.600006103515568,10.807641309815182,19.839996337890682,-2.402433774779581,42.082426450560945,8.71878128155555,30.961211394225813,-17.171934832439433,39.5569543849213,-38.06796329542745,11.121215056335124,4,-1.7499923706055256,-10.199996948242244,-47.59999084472662,-59.92499542236334,21.399993896484318,1,0.0366124042897511,1.2105237796944657,267.5,3.1428664850137924,267.39999389648443,1.6428520825499255,265.29998779296875,0.0366124042897511
5415,2021-04-21,271.0,275.79998779296875,267.39999389648443,274.5,1542920.0,0.0022189575335023193,1.7541073822817048,0.33018848912164306,90.2887518577896,84.84084435934156,-10.873588696793945,-22.288260980063797,-38.64442129462199,-63.10529682409688,46.770994566029984,8.399993896484318,12.059390950776333,19.01500244140624,-4.658943714946645,42.68894859775915,7.1780293632297685,30.85197551958268,-11.968430386202215,41.269841269841265,-35.555901099782574,11.836973078176452,4,-0.6999969482421875,-10.25,-47.849998474121094,-58.900001525878906,23.70001220703125,2,0.060516582643853845,-1.5681816211417485,270.39999389648443,1.2105237796944657,267.5,3.1428664850137924,267.39999389648443,0.060516582643853845
5416,2021-04-22,271.5,273.79998779296875,266.39999389648443,271.60000610351557,1308811.0,0.0018450184501845879,2.288908480553364,0.028573172433019472,89.835204912329,85.8278247993358,-9.206390672311557,-21.25536830474789,-38.2074227361048,-62.724570844599924,47.95116887990184,7.399993896484318,12.891769028180192,17.85000228881836,-6.418362519429024,42.11836709706574,5.7158198846946675,29.98418469294205,-7.593481524409867,34.54545454545455,-40.148796974727134,12.134182404123699,4,-0.6500015258789062,-10.75,-47.04999542236328,-56.525001525878906,21.5,3,0.05966855324873399,1.7541073822817048,271.0,-1.5681816211417485,270.39999389648443,1.2105237796944657,267.5,0.05966855324873399
5417,2021-04-23,274.0,279.60000610351557,271.60000610351557,271.89999389648443,1179999.0,0.009208103130755152,-4.925966113955421,-20.998779371387627,90.38965033169072,87.15371982390018,-9.665898515477124,-22.17512160533377,-39.93804954357299,-64.32994656965946,49.92053001768518,8.100006103515568,14.131915618783694,18.625002288818365,-6.304020862786047,43.55402544042275,6.160490713016145,31.089513864620557,-7.600006103515568,36.21395972682359,-35.72758400751778,12.464511575802197,4,-0.3000030517578125,-13.25,-48.849998474121094,-58.32500457763672,26.5,4,0.05036491895244066,2.288908480553364,271.5,1.7541073822817048,271.0,-1.5681816211417485,270.39999389648443,0.05036491895244066
5418,2021-04-26,275.60000610351557,277.39999389648443,272.70001220703125,274.70001220703125,807950.0,0.005839438333998359,1.088894917093323,0.42856727653203514,89.5184573136125,88.26569272281152,-8.770708085455112,-21.99671215419039,-40.84706015912951,-65.06085169745083,51.94304910472488,4.699981689453182,14.757176516883163,18.380007934570244,-6.813273157548167,43.57328902668863,5.783367388511067,30.97664848062945,-9.200012207031136,39.82688214801378,-31.348450765903607,12.596640546059197,4,-1.9000091552733807,-14.850006103515568,-50.45000457763666,-59.92501068115229,25.600006103515682,0,0.07256893888633664,-4.925966113955421,274.0,2.288908480553364,271.5,1.7541073822817048,271.0,0.07256893888633664
5419,2021-04-27,279.60000610351557,281.70001220703125,274.0,275.60000610351557,900230.0,0.014513787777267417,-1.138888653414182,4.444474585467034,90.81634559616361,89.12671814536147,-11.153114296016156,-24.155721112015357,-44.26619807991068,-68.18840854853269,54.12410015680453,7.70001220703125,15.28568464700328,20.425007629394486,-5.366454035693039,46.21646929448204,7.529276796850695,33.32073846193825,-9.50401123046862,86.27448633791454,13.615539809487757,12.895730832543773,4,-5.850006103515568,-18.350006103515568,-54.20000457763666,-63.92501068115229,25.299987792968807,1,0.05042920527796935,1.088894917093323,275.60000610351557,-4.925966113955421,274.0,2.288908480553364,271.5,0.05042920527796935
5420,2021-04-28,282.29998779296875,283.1000061035156,277.39999389648443,279.60000610351557,820790.0,0.009656586661352051,1.6511571790522295,0.6749954223632955,90.5263322740514,89.69191291731163,-11.381640449784243,-24.770581567581075,-46.38387694506031,-70.02492047823222,56.23577367708273,5.700012207031193,16.18935258639499,20.994989776611305,-5.059403068351287,47.049382621573926,7.967793354129981,34.0221861990926,-9.5999755859375,95.20947469601224,22.978648139025097,13.027196422481309,4,-6.54998779296875,-19.949989318847656,-55.949989318847656,-66.62499237060547,28.4000244140625,2,0.03365214456533039,-1.138888653414182,279.60000610351557,1.088894917093323,275.60000610351557,-4.925966113955421,274.0,0.03365214456533039
5421,2021-04-29,283.3999938964844,285.20001220703125,282.1000061035156,283.0,720397.0,0.0038965857282371452,-1.8182108227330105,0.14814689227221553,90.02771944774148,89.91013837559319,-10.77752748670406,-23.690722108557452,-46.818763878070314,-70.22074693285089,58.48444142264213,3.100006103515625,16.553306706728563,19.939996337890648,-5.928283994380138,45.808276670161405,7.005856171755283,32.87413650402604,-9.399993896484375,86.7645771858767,17.300887616169945,12.934140166135382,4,-6.04998779296875,-21.04999542236328,-54.69999313354492,-65.82499694824219,28.899993896484375,3,0.039873036534624484,1.6511571790522295,282.29998779296875,-1.138888653414182,279.60000610351557,1.088894917093323,275.60000610351557,0.039873036534624484
5422,2021-04-30,286.5,289.6000061035156,283.5,283.70001220703125,789605.0,0.0109386244540568,-2.8124892712048677,7.0000762951094835,92.46754533546573,90.46208432518151,-12.162267289452416,-24.585873958463537,-49.120096853134015,-72.38697237433985,60.637472521226044,6.20001220703125,17.24747924581243,20.840002441406227,-5.006784469771787,46.68678935258424,7.91660898581722,33.763395896995235,-10.019999999999982,81.65676199350283,13.167367033006158,12.92339345558901,4,-8.5,-24.099998474121094,-54.749996185302734,-68.125,24.600006103515625,4,0.022687609075043635,-1.8182108227330105,283.3999938964844,1.6511571790522295,282.29998779296875,-1.138888653414182,279.60000610351557,0.022687609075043635
5423,2021-05-03,286.79998779296875,288.29998779296875,282.70001220703125,287.29998779296875,626834.0,0.001047077811409336,3.47998046875,-0.17857220708446866,90.58443166933215,90.49493763757513,-10.54563166147858,-22.586368150583496,-48.443492614987576,-71.75153555188092,63.197371690653014,5.5999755859375,17.27311698621196,18.94499053955076,-6.210478958650526,44.10046003775204,6.367255790450145,31.5227252886514,-7.9583866943359,82.05117169847863,14.107825028852048,12.577734749100635,5,-8.79998779296875,-23.749984741210938,-53.87498474121094,-68.42498779296875,23.100006103515625,0,0.047768524372884036,-2.8124892712048677,286.5,-1.8182108227330105,283.3999938964844,1.6511571790522295,282.29998779296875,0.047768524372884036
5424,2021-05-04,286.8999938964844,289.5,284.79998779296875,286.70001220703125,763879.0,0.00034869633114431586,-1.3499881745286977,-0.39996337890625,90.61490463008062,90.53117683449635,-9.006058650783928,-20.658187701847055,-47.564952345032395,-70.92360285495772,64.91417565210205,4.70001220703125,17.04478847905426,17.08499679565432,-7.5617482173728945,41.731741808681534,4.761624289140684,29.408369302167955,-6.121879896972644,77.86877454536348,8.552145179477108,12.32337250651361,5,-8.899993896484375,-23.599990844726562,-53.699989318847656,-68.52499389648438,22.300018310546875,1,0.04984321580608486,3.47998046875,286.79998779296875,-2.8124892712048677,286.5,-1.8182108227330105,283.3999938964844,0.04984321580608486
5425,2021-05-05,291.3999938964844,293.70001220703125,287.79998779296875,287.79998779296875,972750.0,0.015684907967002726,-2.277785783918959,18.00167862047917,90.00002104660578,90.54948973830489,-11.519391347165197,-22.88171293701396,-50.90433133700304,-74.47364808630189,66.76972594979264,6.800018310546875,17.109339980373193,19.39499740600587,-4.718458125255438,43.50845293726721,7.338269640375188,31.451725171636554,-9.033939318251953,80.17226637622366,13.330295309174772,12.056727765630669,5,-8.749984741210938,-25.849990844726562,-58.199989318847656,-73.02499389648438,17.20001220703125,2,0.0463280723499111,-1.3499881745286977,286.8999938964844,3.47998046875,286.79998779296875,-2.8124892712048677,286.5,0.0463280723499111
5426,2021-05-06,288.8999938964844,293.5,286.5,291.20001220703125,803420.0,-0.008579272657391002,1.0289873020225653,-0.6388928919594795,90.56603773584904,90.5690883387669,-7.031026816728115,-18.3784068152529,-47.0682985015103,-71.03417516676069,68.31714345870719,7.0,16.751794981114756,15.02499771118164,-8.176531653008851,38.22652707537216,3.4242330290863947,26.625762393276887,-4.26714779249221,56.36346990411932,-6.335577245509164,11.600764682095258,5,-5.699981689453125,-22.79998779296875,-55.699989318847656,-70.52499389648438,22.899993896484375,3,0.07545870118072084,-2.277785783918959,291.3999938964844,-1.3499881745286977,286.8999938964844,3.47998046875,286.79998779296875,0.07545870118072084
5427,2021-05-07,292.3999938964844,292.3999938964844,287.79998779296875,290.5,457406.0,0.012114918912923489,3.842127242647649,-0.8260777263258455,91.63879427984115,90.80468133501455,-8.545117700131982,-19.91447640754086,-49.173720732077754,-73.52888611870733,69.90664101849923,4.600006103515625,16.50882315726699,16.629998016357433,-6.094631187397624,39.35462722011249,5.2676834144799045,27.992312618234962,-5.9537145718844044,88.18165172230114,26.949803922327142,11.362314601877523,5,-8.54998779296875,-26.29998779296875,-59.199989318847656,-74.02499389648438,19.399993896484375,4,0.06805743608712045,1.0289873020225653,288.8999938964844,-2.277785783918959,291.3999938964844,-1.3499881745286977,286.8999938964844,0.06805743608712045
5428,2021-05-10,290.1000061035156,292.3999938964844,288.6000061035156,292.3999938964844,611753.0,-0.007865895488982089,2.3043547488257303,-1.210523779694502,83.61778227729967,90.00484096625189,-4.438788365147673,-15.552953954274471,-45.48357554204253,-70.27707412255123,71.47256533827209,3.79998779296875,16.363374445939996,12.51501007080077,-8.559922737606598,33.58994287920814,1.9775436665970574,23.052476475004482,-3.600006103515625,59.5506041778107,-4.240263461409739,10.537466404203686,5,-4.5500030517578125,-24.0,-56.650001525878906,-71.62500000000003,19.5,0,0.0723888299144213,3.842127242647649,292.3999938964844,1.0289873020225653,288.8999938964844,-2.277785783918959,291.3999938964844,0.0723888299144213
5429,2021-05-11,282.20001220703125,288.70001220703125,279.89999389648443,287.8999938964844,1115948.0,-0.027231967357027376,1.4109578733063677,2.4782660616192977,65.30057333062067,87.20197886142626,4.323459756311763,-6.373028199335181,-36.1501755957043,-61.47350635623269,71.62416259003466,10.200012207031193,15.774123470635857,3.5950149536132585,-16.198921414723316,23.388951321949833,-6.301953230555,13.491983137781517,11.5,16.66677723745485,-47.908521939766615,9.896968184168275,5,4.5999908447265625,-12.900009155273438,-48.200008392333984,-63.25000762939453,30.0,1,0.09815726609229025,2.3043547488257303,290.1000061035156,3.842127242647649,292.3999938964844,1.0289873020225653,288.8999938964844,0.09815726609229025
5430,2021-05-12,278.89999389648443,283.5,277.60000610351557,282.6000061035156,364772.0,-0.011693898539330339,1.1454523259943388,0.6491270338424867,59.390856653336606,83.79788299538127,7.923735211143196,-1.5787798452530524,-31.625419021220353,-57.31505803941212,71.63589469807289,5.899993896484432,15.217771933075596,-0.7050033569335596,-18.193944050399807,16.783937336532688,-9.449473703666683,8.039466989799564,14.524017944335867,8.176026993672604,-57.71113466175409,8.744470346733126,5,6.750015258789006,-8.949989318847713,-41.099994659423885,-55.47499847412115,36.80001831054682,2,0.10864115802667551,1.4109578733063677,282.20001220703125,2.3043547488257303,290.1000061035156,3.842127242647649,292.3999938964844,0.10864115802667551
5431,2021-05-14,279.39999389648443,282.1000061035156,277.70001220703125,279.39999389648443,638017.0,0.0017927572999001384,-1.5882595817250729,-0.0,57.21924435526718,79.88140510869255,7.59540334446649,-1.0206081664043154,-30.86961926371012,-56.91307130911636,71.5800397151871,4.399993896484375,14.125996568172411,-0.9100036621093182,-17.056163012244895,15.236155688026258,-8.983083337177106,7.16307601295847,13.391057714843669,12.162089713506411,-55.1041535377309,8.073079675067785,5,6.250015258789006,-8.6499862670899,-41.599994659423885,-55.074996948242244,36.80001831054682,4,0.10450970953796657,1.1454523259943388,278.89999389648443,1.4109578733063677,282.20001220703125,2.3043547488257303,290.1000061035156,0.10450970953796657
5432,2021-05-17,279.79998779296875,281.5,278.20001220703125,280.29998779296875,581737.0,0.0014316174131074888,1.2758344908868966,-100.0,55.80108261584681,76.01658854719417,6.867228248880338,-0.4679880940969383,-29.79951751617932,-56.437118279829406,71.37498665388233,3.29998779296875,12.888429828669132,-1.1300094604492301,-16.09819759630011,13.83817867540165,-8.614103528374642,6.354084607476182,12.383421998046856,14.864753405393694,-53.56435391521895,7.484094067925428,5,5.8500213623046875,-7.3999786376953125,-41.024986267089844,-54.824989318847656,36.20001220703125,0,0.11436741027907993,-1.5882595817250729,279.39999389648443,1.1454523259943388,278.89999389648443,1.4109578733063677,282.20001220703125,0.11436741027907993
5433,2021-05-18,283.3999938964844,283.70001220703125,280.39999389648443,281.20001220703125,526325.0,0.012866355470248836,1.3571405216291514,-4.39996337890625,55.30724733056354,72.09351551391448,3.0555361505541327,-2.967896209035132,-31.88629982680831,-59.108198494589715,71.1351354604936,3.9000244140625,11.737045444225089,1.6749969482422102,-11.91538032259956,15.26537421908398,-5.120191687178703,8.470185583663124,8.200079747031225,52.252113547323084,-13.344665997476291,6.795188635420889,5,2.2500152587890625,-10.449989318847656,-44.24999237060547,-57.74999237060547,33.300018310546875,1,0.10021169551209597,1.2758344908868966,279.79998779296875,-1.5882595817250729,279.39999389648443,1.1454523259943388,278.89999389648443,0.10021169551209597
5434,2021-05-19,280.29998779296875,283.70001220703125,279.0,281.79998779296875,485948.0,-0.0109386244540568,-1.292702533718403,-0.681823856621676,47.23756999229473,67.34213206343549,5.72267695788463,0.9610969322828282,-27.239206976767775,-55.07987867312684,69.91051910935767,4.70001220703125,9.984137176730655,-1.9200088500976449,-14.453682619427013,10.613664919231724,-8.1868457347623,4.346828034567011,10.740083148946837,44.261950621607944,-16.86243778247728,6.266836884664684,5,5.2500152587890625,-4.4999847412109375,-40.399986267089844,-53.84998321533203,48.70001220703125,2,0.10453092967020772,1.3571405216291514,283.3999938964844,1.2758344908868966,279.79998779296875,-1.5882595817250729,279.39999389648443,0.10453092967020772
5435,2021-05-20,287.3999938964844,288.29998779296875,281.0,281.0,606468.0,0.02533002644566551,-1.2812483608707055,-4.26666259765625,54.739335121961815,63.36138732855912,-2.2399538994530985,-5.109218518221269,-32.803454252641814,-61.19367527716108,68.76959141987442,8.0,8.788093911815167,4.359997558593761,-7.1902378286239355,15.910232945811458,-1.4151201350150586,10.135115252202581,3.1024744518952048,91.50947198710197,32.239240713380624,5.775117693608843,5,-2.399993896484375,-11.599990844726562,-41.974998474121094,-55.69999694824219,41.399993896484375,3,0.08629094932924497,-1.292702533718403,280.29998779296875,1.3571405216291514,283.3999938964844,1.2758344908868966,279.79998779296875,0.08629094932924497
5436,2021-05-21,287.70001220703125,289.70001220703125,286.29998779296875,288.29998779296875,482341.0,0.0010439050693054064,1.0,-0.09374627470614882,51.522857187117566,58.90406098492316,-3.0486928654970598,-4.356715248799674,-31.558353911670224,-60.516484401193,67.84308395638476,3.4000244140625,7.351276224784726,3.8500152587890852,-6.502812127941809,14.20284264551998,-1.3263984345763333,9.026428952154504,2.2863576515537716,82.6086956521739,25.089145577974904,5.176413693365436,5,-2.70001220703125,-11.850006103515625,-42.02501678466797,-49.25001525878906,41.399993896484375,4,0.09732359684382286,-1.2812483608707055,287.3999938964844,-1.292702533718403,280.29998779296875,1.3571405216291514,283.3999938964844,0.09732359684382286
5437,2021-05-24,287.79998779296875,289.70001220703125,286.70001220703125,287.70001220703125,341629.0,0.0003474994150001187,-1.8571760739405918,-0.16663275686673448,51.275509806882965,55.31047515487686,-4.324574767470494,-3.5519304303287527,-30.22848626350458,-59.644715775516204,66.66418154818545,3.0,5.614947312380252,3.2599914550781364,-6.122724125471848,12.64270703562812,-1.4313663351968557,7.9513492453531285,-10.199981689453182,82.24278274361271,26.67684133421838,4.691357790274997,5,-4.1499786376953125,-9.949981689453125,-41.17499542236328,-49.34999084472656,35.0,0,0.09867972765340172,1.0,287.70001220703125,-1.2812483608707055,287.3999938964844,-1.292702533718403,280.29998779296875,0.09867972765340172
5438,2021-05-25,295.6000061035156,296.0,292.1000061035156,293.79998779296875,964521.0,0.02710221904581145,1.9999882624975058,18.004578754578755,59.275061490610504,54.64097383932018,-12.585915781914764,-10.3051228402486,-36.81704234717819,-66.47045944883973,65.60319428425795,8.20001220703125,4.462464193055894,10.060009765625011,0.4292661091869263,19.690753422063096,5.244637937405969,14.875381593844054,-17.757999877929763,97.6470947265625,43.04744353420966,4.8153718282190505,5,-8.800003051757812,-15.0,-46.17501449584961,-56.40000915527344,25.29998779296875,1,0.06901215654691328,-1.8571760739405918,287.79998779296875,1.0,287.70001220703125,-1.2812483608707055,287.3999938964844,0.06901215654691328
5439,2021-05-26,293.70001220703125,297.0,292.8999938964844,295.79998779296875,602688.0,-0.006427584090844096,-1.21621220369179,-1.1666412356102607,52.595956388125565,53.8859849209634,-9.92702981763449,-7.688841031268566,-33.71235806684683,-63.64205632355842,64.36997642958748,4.100006103515625,2.7173365130955744,7.455015563964821,-2.406447735484221,17.316478863413863,2.5242839142403,12.385747213689342,-15.131686230468802,79.37507629394531,26.85311692443711,4.930731649724527,5,-6.350006103515625,-12.000015258789062,-40.90001678466797,-53.70001220703125,28.29998779296875,2,0.07831119865186498,1.9999882624975058,295.6000061035156,-1.8571760739405918,287.79998779296875,1.0,287.70001220703125,0.07831119865186498
5440,2021-05-27,291.79998779296875,293.8999938964844,289.1000061035156,293.70001220703125,665608.0,-0.006469269101436637,3.1739245813762174,0.9047840492937278,53.31806757576838,53.452520834352434,-6.710374205897324,-5.313009285035378,-30.640345522575785,-60.776924776640044,62.69752643416726,4.79998779296875,1.3309442475961077,5.079991149902355,-4.895900940832689,15.0558832406374,0.09204510453480452,10.067937195269906,-12.125761375000025,51.401810517429226,-0.6080244822324019,4.987946045367532,5,-4.199981689453125,-10.099990844726562,-27.374988555908203,-41.74998474121094,29.0,3,0.12748462564509966,-1.21621220369179,293.70001220703125,1.9999882624975058,295.6000061035156,-1.8571760739405918,287.79998779296875,0.12748462564509966
5441,2021-05-28,294.70001220703125,296.0,289.79998779296875,292.0,690879.0,0.009938397996507309,1.339632636609662,-1.4210407966591712,52.66823054259604,53.10442615954679,-8.059384652247616,-7.718805611817402,-32.40400918738612,-62.73148523296558,60.93561856939609,6.20001220703125,1.1089983642440302,7.415014648437477,-3.0377484589532173,17.867777755828172,2.1886330947421584,12.641396202132796,-13.986239374140666,77.6699949631122,28.98664793381556,5.226381553695336,5,-6.70001220703125,-13.000015258789062,-29.175010681152344,-44.65000915527344,28.399993896484375,4,0.11571080479624052,3.1739245813762174,291.79998779296875,-1.21621220369179,293.70001220703125,1.9999882624975058,295.6000061035156,0.11571080479624052
5442,2021-05-31,293.0,297.1000061035156,292.8999938964844,295.0,715357.0,-0.005768619398077823,-2.818171729782217,-0.740737391776115,53.41175017574498,52.89381536456695,-4.794202193791591,-5.804459201446889,-29.42211456842068,-60.07112727685495,58.983299509779854,4.20001220703125,1.3815396381351093,5.390002441406239,-5.359966963589272,16.13997184640175,0.015017738908454703,10.764987143904023,-11.309053537082832,48.74992370605469,1.3816766540370224,5.374984702497757,5,-4.9499969482421875,-8.649993896484375,-27.200000762939453,-42.94999694824219,41.0,0,0.12320821195739118,1.339632636609662,294.70001220703125,3.1739245813762174,291.79998779296875,-1.21621220369179,293.70001220703125,0.12320821195739118
5443,2021-06-01,300.5,302.3999938964844,293.0,293.8999938964844,838872.0,0.025597269624573427,-1.2380954110975073,-3.3000030517578125,71.73390183366007,55.615630013607536,-10.743245419444577,-12.886142663589396,-35.57178475556134,-66.53187223852584,57.279750993846875,9.399993896484375,2.013386212568321,12.205001831054688,0.02192227148754,24.388081390621835,6.113462051271142,18.296541610838233,-17.576328765834944,85.71431849366931,33.038929929028114,6.091539779783565,6,-8.800003051757812,-12.949996948242188,-33.275001525878906,-50.44999694824219,31.5,1,0.07420960995996251,-2.818171729782217,293.0,1.339632636609662,294.70001220703125,3.1739245813762174,291.79998779296875,0.07420960995996251
5444,2021-06-02,301.20001220703125,303.29998779296875,298.79998779296875,300.3999938964844,545562.0,0.0023294915375415837,-1.249982833993271,0.12121478344099247,78.2278058530261,58.22546009483691,-9.126571231678952,-13.133252030582184,-34.92095398113963,-66.21233766392157,55.4690665972788,4.5,2.8233251950013596,12.190013122558582,-1.2608651904105272,25.640891435527692,5.464573966073999,18.915452279043166,-16.328708706634245,85.21142046614585,25.795654834407514,6.725439156484567,6,-6.4000244140625,-12.550018310546875,-33.975013732910156,-51.15000915527344,28.5999755859375,2,0.06540498303802278,-1.2380954110975073,300.5,-2.818171729782217,293.0,1.339632636609662,294.70001220703125,0.06540498303802278
5445,2021-06-03,304.8999938964844,304.8999938964844,298.29998779296875,301.20001220703125,580398.0,0.012284135257305095,2.567588522034625,4.6248712569139805,79.8594335604161,61.37396858075897,-11.268082346257017,-16.62222054851918,-37.405569620926485,-68.84972951940392,53.47195568694409,6.600006103515625,3.596345108234857,15.214994812011696,0.017581839450201642,30.41240778457319,7.61628832573092,22.81370129829247,-17.817248280978788,100.0,33.17738425528694,7.598706486280758,6,-9.099990844726562,-13.75,-37.399993896484375,-54.84999084472656,30.20001220703125,3,0.056083983095523315,-1.249982833993271,301.20001220703125,-1.2380954110975073,300.5,-2.818171729782217,293.0,0.056083983095523315
5446,2021-06-04,310.70001220703125,311.3999938964844,304.5,304.8999938964844,661403.0,0.019022690805681197,-1.0909053077417477,1.5675802739997196,82.12054228547646,64.8011944117138,-15.044544638343893,-21.824236733750354,-41.759143788054814,-73.54024857573756,51.86170105181234,6.899993896484375,5.2542415716833375,19.925012207031273,2.0699290828904395,37.780095331172106,10.997470644960856,28.85255376910169,-21.122851832188644,96.21631519214527,21.87865166082061,8.927541562070408,6,-10.45001220703125,-16.20001220703125,-41.6500129699707,-60.65000915527344,25.899993896484375,4,0.03250716185748814,2.567588522034625,304.8999938964844,-1.249982833993271,301.20001220703125,-1.2380954110975073,300.5,0.03250716185748814
5447,2021-06-07,312.29998779296875,314.5,310.20001220703125,310.70001220703125,762727.0,0.0051495832734997915,-2.3077139771820274,0.27585698876640974,81.34485011654256,67.25339314792848,-14.308399559625343,-23.03808854702089,-41.906170225439155,-74.0564619057601,50.229873591637975,4.29998779296875,6.209690076007632,20.529988098144543,0.24152637867018711,40.8184498176189,10.385757238407393,30.674218957881692,-19.231174054663484,89.76738508357558,12.114065904352515,10.144230859737174,6,-10.499984741210938,-16.249984741210938,-42.44998550415039,-62.24998474121094,25.70001220703125,0,0.03458219254784756,-1.0909053077417477,310.70001220703125,2.567588522034625,304.8999938964844,-1.249982833993271,301.20001220703125,0.03458219254784756
5448,2021-06-08,311.1000061035156,311.8999938964844,307.3999938964844,311.8999938964844,83960.0,-0.0038424006927871845,10.250171663996339,-0.5,84.84161599395725,70.8362442152431,-11.933452959257522,-21.274951005759817,-39.21143618028117,-71.75831467769015,48.26821898643112,4.899993896484375,7.424321734780619,18.280006408691406,-3.7439673430961307,40.30398016047894,7.268019532797609,29.291993284585203,-14.1735788381053,79.01239916962109,-2.7463656126930687,11.011986875893777,6,-9.300003051757812,-15.050003051757812,-40.90000534057617,-61.0,24.29998779296875,1,0.07360975071425946,-2.3077139771820274,312.29998779296875,-1.0909053077417477,310.70001220703125,2.567588522034625,304.8999938964844,0.07360975071425946
5449,2021-06-09,309.8999938964844,311.1000061035156,307.8999938964844,309.1000061035156,551102.0,-0.0038573197797751035,1.0,-1.0,79.37333069857277,73.73127345111025,-9.156740544789386,-18.86030040317064,-36.5578256650582,-69.4463857643523,48.38905522018408,3.20001220703125,8.764537463527518,15.694995117187489,-6.990919188948283,38.38090942332326,4.3520379641195746,27.037952270255403,-9.81032353884791,71.60492199185445,-8.551949570313667,11.342957153067887,6,-7.75,-13.849990844726562,-39.37499237060547,-59.79998779296875,44.20001220703125,2,0.07131334797927646,10.250171663996339,311.1000061035156,-2.3077139771820274,312.29998779296875,-1.0909053077417477,310.70001220703125,0.07131334797927646
5450,2021-06-10,309.20001220703125,309.79998779296875,302.1000061035156,309.79998779296875,718920.0,-0.0022587341182295217,24.6676500508647,-0.7499809262226291,77.77776901591487,76.52122217036789,-6.402268932023276,-16.626369918440673,-34.356619032311585,-67.58974667664145,48.542310308952,7.79998779296875,9.138100969643062,13.480012512207054,-8.94785342707479,35.9078784514889,2.2660795425661036,24.693945481848004,5.29998779296875,57.25814192157471,-21.655479014610755,11.213932969640924,6,-5.5000152587890625,-13.150009155273438,-38.550010681152344,-59.100006103515625,38.29998779296875,3,0.06662346304224709,1.0,309.8999938964844,10.250171663996339,311.1000061035156,-2.3077139771820274,312.29998779296875,0.06662346304224709
5451,2021-06-11,308.6000061035156,309.79998779296875,307.1000061035156,309.20001220703125,530641.0,-0.001940511254294175,2.000050863837507,1.0000508646998982,76.53060668412084,79.0899840046319,-4.048991376401943,-14.468410414368918,-32.25075105199949,-65.82083777955418,48.703847493150434,2.699981689453125,10.12367542035156,11.420005798339844,-10.325960557164422,33.16597215384411,0.5470226205877111,22.292988976091976,5.65199401855466,52.419380640524906,-24.996069871203673,10.872983177752145,6,-4.850006103515625,-12.550003051757812,-34.5,-56.44999694824219,39.899993896484375,4,0.08587167684990571,24.6676500508647,309.20001220703125,1.0,309.8999938964844,10.250171663996339,311.1000061035156,0.08587167684990571
5452,2021-06-14,311.79998779296875,312.29998779296875,308.5,310.0,817242.0,0.010369350700465407,1.7142888283378745,-2.999949137887188,73.41037403430846,79.27625869359282,-4.807284886646414,-15.96673506143594,-33.94756251608453,-67.84140094189655,48.960225934588316,3.79998779296875,11.421094023318005,13.019987487792946,-8.039790587254515,34.07976556284041,2.4900984502692154,23.549876525316677,2.208972448730435,95.09803041590746,19.405581149642785,10.529889037523743,6,-5.399993896484375,-15.749984741210938,-37.14997863769531,-59.64997863769531,35.600006103515625,0,0.07953822732993099,2.000050863837507,308.6000061035156,24.6676500508647,309.20001220703125,1.0,309.8999938964844,0.07953822732993099
5453,2021-06-15,311.79998779296875,314.1000061035156,310.6000061035156,313.1000061035156,511837.0,0.0,1.1212003514125861,-0.7222372927333763,77.67579331674621,79.2149239673395,-3.392581127602682,-14.471972741653417,-32.4262951486171,-66.70828872033672,49.087063946255896,3.5,12.681538053173995,11.599987792968761,-8.916194236647073,32.116169822584595,1.3418967781608444,21.85807880777668,-9.699981689453125,80.83318074544272,5.374957860753199,10.258091014807906,6,-5.399993896484375,-15.749984741210938,-36.824981689453125,-59.64997863769531,43.0,1,0.08402826565993227,1.7142888283378745,311.79998779296875,2.000050863837507,308.6000061035156,24.6676500508647,309.20001220703125,0.08402826565993227
5454,2021-06-16,309.6000061035156,312.79998779296875,309.1000061035156,312.0,784318.0,-0.007055746554146425,-1.1764637244078233,1.8461231484307143,76.9697496539026,78.89384797772689,0.13884717929931867,-10.502844679128486,-28.853986953155072,-63.36610546723955,49.43430348991099,3.699981689453125,14.127174927793135,7.935005187988281,-10.695842290262704,26.565852666239266,-1.3804185511372111,17.250428927113774,-7.259999999999991,62.5,-15.34020430691234,9.315423739125478,6,-1.3000030517578125,-13.550003051757812,-33.775001525878906,-57.44999694824219,51.79998779296875,2,0.08333329226208885,1.1212003514125861,311.79998779296875,1.7142888283378745,311.79998779296875,2.000050863837507,308.6000061035156,0.08333329226208885
5455,2021-06-17,312.20001220703125,312.20001220703125,304.3999938964844,309.8999938964844,1058638.0,0.008397952365176264,5.782570621094113,-0.9583433999211627,76.75844974204675,78.2980599173458,-1.4714975958009973,-11.75217244802002,-30.019936355891673,-64.82114596567544,49.01097899247212,7.800018310546875,14.233874775715094,9.295010375976574,-8.625922762312484,27.215943514265632,0.33454380683201634,18.25547694512113,-9.624806103515596,80.41245870693724,2.445356282854007,8.960466569144542,6,-3.9000091552734375,-16.150009155273438,-34.15000915527344,-60.05000305175781,50.09997558593756,3,0.13420881568927978,-1.1764637244078233,309.6000061035156,1.1212003514125861,311.79998779296875,1.7142888283378745,311.79998779296875,0.13420881568927978
5456,2021-06-18,315.70001220703125,318.8999938964844,313.0,313.6000061035156,982200.0,0.011210761893497345,-2.5757340361585057,0.9130388631629227,82.89862661809792,78.47070175085197,-4.679790469416275,-13.751999756344162,-32.141369902226415,-67.13781710870668,48.6956371167028,6.699981689453125,14.193783496104174,11.39501037597654,-5.887958683357795,28.677979435310874,2.753525846309344,20.036494905643735,-12.89431010351558,77.93116076239224,-3.5775648398252855,8.64148452966718,6,-5.20001220703125,-17.400009155273438,-37.90000534057617,-63.55000305175781,49.899993896484375,4,0.10072849719155164,5.782570621094113,312.20001220703125,-1.1764637244078233,309.6000061035156,1.1212003514125861,311.79998779296875,0.10072849719155164
5457,2021-06-21,316.20001220703125,319.79998779296875,314.1000061035156,314.5,893683.0,0.0015837820103474787,-3.5599853515625,0.8095272695566245,78.54554009574773,77.77113776216201,-5.105267087151788,-12.66456847654274,-31.3252841142463,-66.55532921609625,48.39425400138393,5.699981689453125,13.743456139870148,10.475009155273426,-5.731406447419715,26.681424757966568,2.3718013539268554,18.578216956619997,-12.750538431796826,76.62352589140097,-4.17339344616137,8.103207801346576,6,-5.2500152587890625,-17.20001220703125,-38.000003814697266,-64.05000305175781,54.5,0,0.10215049508543483,-2.5757340361585057,315.70001220703125,5.782570621094113,312.20001220703125,-1.1764637244078233,309.6000061035156,0.10215049508543483
5458,2021-06-22,316.0,320.8999938964844,315.29998779296875,318.0,1353774.0,-0.0006325496499357541,-2.2940975837432234,-1.1764621405234625,77.40744675800862,77.55270621321044,-4.623283098638467,-11.44465158260357,-29.7618089942178,-65.54402446176675,47.59460950177406,5.600006103515625,12.5206343604101,9.254997253417969,-6.835729518954395,25.345724025790332,1.209633867231787,17.30036063960415,-11.569495383701508,70.3030672940341,-9.525024259057801,8.045363386186182,6,-4.5,-16.050003051757812,-36.97499084472656,-63.84999084472656,52.5,1,0.09936706929267203,-3.5599853515625,316.20001220703125,-2.5757340361585057,315.70001220703125,5.782570621094113,312.20001220703125,0.09936706929267203
5459,2021-06-23,316.70001220703125,317.3999938964844,314.1000061035156,317.20001220703125,660075.0,0.0022152285032635,6.333604611732791,0.25,74.58340273971906,77.19777662696646,-4.757584868824608,-10.89163229780064,-29.32001531049025,-65.30547376041622,46.5840936438266,3.29998779296875,11.28064598325443,8.805009460449241,-6.634584231236204,24.244603152134687,1.0852126146065189,16.524806306291964,-10.951948448317864,74.5455655184659,-2.618103987016468,7.719796845842725,6,-4.050018310546875,-16.750015258789062,-37.40000534057617,-64.55000305175781,57.399993896484375,2,0.1203030442607973,-2.2940975837432234,316.0,-3.5599853515625,316.20001220703125,-2.5757340361585057,315.70001220703125,0.1203030442607973
5460,2021-06-24,329.0,330.8999938964844,316.6000061035156,318.1000061035156,994109.0,0.038837977009385405,-1.0575531039025194,-21.79998779296875,80.00004002313338,77.58326922019006,-15.593391393942056,-21.35676631627973,-40.21823894147644,-76.63055440516374,46.87207108645364,14.29998779296875,10.291699874642575,19.24499664306643,3.026168333253395,35.46382495287946,11.135582488159912,27.354410797972946,-22.03978183026493,89.38550533887309,14.027440027868039,8.109414154906512,6,-11.350006103515625,-23.050003051757812,-48.32499694824219,-76.84999084472656,49.5,3,0.098480224609375,6.333604611732791,316.70001220703125,-2.2940975837432234,316.0,-3.5599853515625,316.20001220703125,0.098480224609375
5461,2021-06-28,328.79998779296875,333.70001220703125,327.1000061035156,328.79998779296875,1311225.0,-0.0006079398390007595,-2.882398348442689,0.0,78.35053924920402,78.1321764662896,-13.663548289435823,-19.46928308275386,-38.796207889632115,-75.39740240272329,47.05244990701767,6.600006103515625,9.927293639654977,17.339985656738293,0.6231009200274116,34.056870393449174,8.981543288382852,25.698428025093733,-19.445792050558737,74.99988322358946,1.4040029728814858,8.358442368355451,6,-9.749984741210938,-18.79998779296875,-48.399986267089844,-76.64997863769531,50.00000000000006,0,0.10188564855146387,-1.0575531039025194,329.0,6.333604611732791,316.70001220703125,-2.2940975837432234,316.0,0.10188564855146387
5462,2021-06-29,329.1000061035156,330.6000061035156,322.3999938964844,323.70001220703125,939499.0,0.0009124644820113215,-1.0499952316466077,100.0,81.9148798019172,78.60318607575303,-12.57375172172135,-17.840818232941047,-37.91322556610061,-74.64566092473319,46.821985196431996,8.20001220703125,9.738524468437959,15.835003662109386,-0.27413174374538585,31.94413906796416,7.780435959182,23.889571365036772,-16.82431238535105,76.53058841297744,3.470328637725572,8.054567702927391,6,-10.050003051757812,-18.899993896484375,-48.67500305175781,-76.44999694824219,56.899993896484375,1,0.11090853638124587,-2.882398348442689,328.79998779296875,-1.0575531039025194,329.0,6.333604611732791,316.70001220703125,0.11090853638124587
5463,2021-06-30,322.79998779296875,331.20001220703125,322.1000061035156,329.0,880473.0,-0.019143172876652126,-1.3947461411201594,-1.1481517064431723,69.36934955437945,77.75869717580602,-5.08392035218003,-10.313246366259023,-30.482246463169872,-67.29748529728656,46.15664492426922,9.100006103515625,9.547420316391822,8.419985961914051,-7.043052088372235,23.883024012200337,0.688466936770908,16.151504987057194,-7.9533758561401555,44.38764785839848,-27.664661750592074,7.73151902514314,6,-3.7499847412109375,-11.399978637695312,-42.04998016357422,-68.24998474121094,63.300018310546875,2,0.14838917665877882,-1.0499952316466077,329.1000061035156,-2.882398348442689,328.79998779296875,-1.0575531039025194,329.0,0.14838917665877882
5464,2021-07-01,320.8999938964844,323.6000061035156,318.5,322.70001220703125,1236049.0,-0.005885978836228989,1.8333319204848897,0.29032496234532046,66.95648020295498,76.66958944924025,-1.5784471256123993,-7.232521780853233,-27.543541682229716,-64.32898401355487,45.148820961833614,5.100006103515625,9.404399481200016,5.534992980957043,-8.866359648515811,19.936345610429896,-1.6656833337793842,12.73566929569347,-3.790973927231448,25.146118468839063,-46.76260342121759,7.200676314736427,7,2.45001220703125,-9.499984741210938,-37.199989318847656,-64.29999542236328,54.89999389648443,3,0.1483328358020175,-1.3947461411201594,322.79998779296875,-1.0499952316466077,329.1000061035156,-2.882398348442689,328.79998779296875,0.1483328358020175
5465,2021-07-02,322.0,323.1000061035156,320.8999938964844,320.8999938964844,651253.0,0.003427878231342163,-3.0,-0.6111082854381771,69.14283173232445,75.14116779526542,-1.2763570244130733,-7.3632716229467405,-27.589981715375018,-64.36399589202858,43.96295165075149,2.20001220703125,9.212091233763942,5.779998779296875,-8.023367544731968,19.58336510332572,-1.1216843827175467,12.681681941311297,-3.5,23.026297297188773,-49.226574865376776,6.901683162014435,7,1.9000091552734375,-10.599990844726562,-37.474998474121094,-60.400001525878906,51.20001220703125,4,0.1618012611910422,1.8333319204848897,320.8999938964844,-1.3947461411201594,322.79998779296875,-1.0499952316466077,329.1000061035156,0.1618012611910422
5466,2021-07-05,320.79998779296875,322.3999938964844,318.1000061035156,322.0,596505.0,-0.003726745984569124,3.29998779296875,-1.0909141351088916,63.63633841527134,73.48458983076804,0.8081508856399182,-5.657880485106432,-25.344744395150315,-62.154233842226745,42.07967495981295,4.29998779296875,9.231805237834692,4.074987792968727,-9.616630095029961,17.766605680967416,-2.7708211510305887,10.920796736968043,12.9000244140625,20.61053764492931,-46.738657030995654,6.845808943999343,7,3.1000213623046875,-9.04998779296875,-36.149986267089844,-56.84999084472656,53.20001220703125,0,0.1798628877887256,-3.0,322.0,1.8333319204848897,320.8999938964844,-1.3947461411201594,322.79998779296875,0.1798628877887256
5467,2021-07-06,323.1000061035156,324.5,319.20001220703125,320.79998779296875,468817.0,0.007169633410432752,1.078424098086969,-1.9166624281572657,66.00565568122775,72.21772415557018,-0.458376370794781,-7.491390384072702,-26.631855703938186,-63.52785672724718,39.98546302157535,5.29998779296875,9.196983253129986,5.8350051879882585,-7.973191095525181,19.643201471501698,-1.069092953768461,12.739103329744978,10.288005981445338,38.16792114820587,-26.34064962946416,6.904098141756727,7,0.8000030517578125,-9.800003051757812,-38.25000762939453,-58.600006103515625,49.19998168945318,1,0.172392388230435,3.29998779296875,320.79998779296875,-3.0,322.0,1.8333319204848897,320.8999938964844,0.172392388230435
5468,2021-07-07,334.0,334.0,324.0,324.0,909027.0,0.03373566601850264,1.0,4.34779147372192,77.72720809823865,72.56703586207236,-9.539764944770639,-17.48423532944122,-36.42298063964023,-73.48455233664316,38.77682649237626,10.899993896484375,8.901068980222362,15.589999389648426,0.22430006892017218,30.95569871037668,7.907149729284299,23.272849050012553,-15.899993896484375,100.0,33.78173959472002,7.682849660364116,7,-8.699996948242188,-20.5,-47.79999542236328,-69.44999694824219,41.0,2,0.1556886227544909,1.078424098086969,323.1000061035156,3.29998779296875,320.79998779296875,-3.0,322.0,0.1556886227544909
5469,2021-07-08,332.0,336.3999938964844,330.6000061035156,334.0,760605.0,-0.005988023952095856,-1.4166677263074907,-0.2,72.81100093240158,71.76825374087993,-5.745417382237008,-14.486391395898295,-33.44344106213066,-70.62793309478559,37.569686371344424,5.79998779296875,9.018562709190235,12.484999084472634,-3.471156334432351,28.441154503377618,4.506921375020113,20.463076793925154,-13.581994018554667,75.95630146717941,11.05707421473798,7.978077709452493,7,-4.75,-14.650009155273438,-42.375,-64.80000305175781,38.70001220703125,3,0.16295182561299892,1.0,334.0,1.078424098086969,323.1000061035156,3.29998779296875,320.79998779296875,0.16295182561299892
5470,2021-07-09,329.79998779296875,334.6000061035156,326.79998779296875,332.20001220703125,791697.0,-0.006626542792262824,1.1666680795151103,1.20001220703125,66.74577539114601,70.47883553442904,-3.82190756521004,-11.240244118004966,-30.35629942418126,-67.59615538389073,37.403235298992,7.800018310546875,9.230309350648326,9.254988098144509,-6.556458575764452,25.06643477205347,1.3492647611899997,17.160711435099017,-10.662702294921871,63.93436881935249,0.6553549681576456,7.905723336954494,7,-2.54998779296875,-12.449996948242188,-38.07499694824219,-62.149993896484375,41.20001220703125,4,0.13947847696366944,-1.4166677263074907,332.0,1.0,334.0,1.078424098086969,323.1000061035156,0.13947847696366944
5471,2021-07-12,335.1000061035156,337.3999938964844,329.6000061035156,330.6000061035156,1012328.0,0.016070401779013865,-1.3999962439903846,-1.8749809267076953,70.14919740269374,69.17153749007088,-9.090222255412414,-15.234222168725637,-34.724772850853356,-71.9964036785525,37.31320155551635,7.79998779296875,9.797039126106938,13.230006408691395,-2.8065413743507293,29.26655419173352,5.211732517170333,21.248280300212457,-15.272212269531224,87.36269172017029,24.707067836860844,8.018273891521055,7,-7.350006103515625,-15.350006103515625,-41.62500762939453,-66.15000915527344,34.600006103515625,0,0.11369741990319793,1.1666680795151103,329.79998779296875,-1.4166677263074907,332.0,1.0,334.0,0.11369741990319793
5472,2021-07-13,336.6000061035156,337.5,330.79998779296875,334.8999938964844,566434.0,0.0044762756570546625,2.828578404017857,0.3777804904513889,71.36925493582774,69.39374919912069,-10.520845971494339,-15.579787656117674,-35.356529150568974,-72.53726215243717,36.97464194061763,6.70001220703125,9.120945558457777,13.490005493164062,-3.0939278316309355,30.07393881795906,5.1980388307665635,21.78197215556156,-15.717880265781218,93.33337854456019,30.337878183056105,8.291966662397508,7,-8.800003051757812,-16.800003051757812,-39.225006103515625,-63.300010681152344,36.899993896484375,1,0.11111109096350602,-1.3999962439903846,335.1000061035156,1.1666680795151103,329.79998779296875,-1.4166677263074907,332.0,0.11111109096350602
5473,2021-07-14,338.0,338.3999938964844,333.5,337.0,432666.0,0.004159221245093603,4.444474585466753,0.5882310702617313,71.77909056527942,69.92959479493452,-10.658866931276805,-15.722396928762464,-35.863780973926396,-72.88199705746251,36.47452893668054,4.899993896484375,8.591819041922406,13.579998779296886,-3.3772302109899215,30.537227769583694,5.101384284153482,22.05861327444029,-15.788444229284323,96.55177856877896,33.570755899327594,8.4786144951434,7,-9.75,-17.75,-39.07499694824219,-63.150001525878906,25.600006103515625,2,0.1014792538253515,2.828578404017857,336.6000061035156,-1.3999962439903846,335.1000061035156,1.1666680795151103,329.79998779296875,0.1014792538253515
5474,2021-07-15,335.3999938964844,345.0,334.29998779296875,338.0,977469.0,-0.007692325750046192,-3.4583214124498527,-2.600006103515625,58.163235913489125,68.70963970395282,-6.465667254482582,-11.689756026399891,-32.38606267661419,-69.24071806012807,36.49524816379382,10.70001220703125,7.8700024670289395,9.68999328613279,-6.424708643071597,25.804695215337176,1.632642321530625,17.747344250734955,-11.569594313191828,47.2527490953724,-11.876536859834637,8.057350964602191,7,-3.8499908447265625,-11.849990844726562,-36.47499084472656,-60.54999542236328,32.0,3,0.11806799887938424,4.444474585466753,338.0,2.828578404017857,336.6000061035156,-1.3999962439903846,335.1000061035156,0.11806799887938424
5475,2021-07-16,354.1000061035156,356.0,327.3999938964844,345.3999938964844,1311574.0,0.05575436060622807,3.5760009765625,-3.3461506860570207,71.92371994328077,69.63045987373164,-22.499508026714693,-28.55374250962086,-50.11804103507035,-86.7258582983439,37.80462876968624,28.600006103515625,8.43588061924737,26.295005798339844,6.995759357711449,45.59425223896824,16.645382578025647,35.94462901865404,-27.729254470218166,93.35666611535855,34.738077472214854,9.649623220314192,7,-16.5,-25.050003051757812,-55.00000762939453,-78.60000610351562,14.5,4,0.0468794290239658,-3.4583214124498527,335.3999938964844,4.444474585466753,338.0,2.828578404017857,336.6000061035156,0.0468794290239658
5476,2021-07-19,347.5,359.3999938964844,341.5,352.79998779296875,847271.0,-0.01863881951356483,-1.0693649164029453,-0.6091931444286205,64.37497466806221,69.44927309449102,-13.090405989645262,-20.500268701278742,-42.526140166856976,-78.84760918905545,38.527141106085836,17.899993896484375,9.18823480095341,18.105000305175793,-2.2082810775098096,38.418281687861395,7.948359613832963,28.261640996518622,-20.100006103515625,62.81251907348633,6.192835303628463,10.15664069134281,7,-5.8000030517578125,-15.600006103515625,-47.625,-71.75,5.600006103515625,0,0.06762589928057561,3.5760009765625,354.1000061035156,-3.4583214124498527,335.3999938964844,4.444474585466753,338.0,0.06762589928057561
5477,2021-07-20,348.5,351.1000061035156,343.79998779296875,349.1000061035156,703791.0,0.0028776978417266452,2.1739167932702195,0.1132089595209305,71.89095412283127,68.80080043055686,-11.296457747015666,-19.98078755529764,-42.61500731730058,-78.55536444995545,39.19987763995458,7.300018310546875,9.914950683960114,17.490000915527332,-3.5298820718491015,38.509883902903766,6.980059421839144,27.99994240921552,-21.100006103515625,65.93751907348633,7.449571000437004,10.509941493688208,7,-5.4000091552734375,-16.600006103515625,-48.599998474121094,-72.55000305175781,4.0,1,0.060832172760491465,-1.0693649164029453,347.5,3.5760009765625,354.1000061035156,-3.4583214124498527,335.3999938964844,0.060832172760491465
5478,2021-07-21,347.3999938964844,351.8999938964844,345.70001220703125,349.0,728396.0,-0.0031564020186961583,-1.480007812547684,2.6666497126290625,72.88424947424457,68.80893915742831,-9.047176458217734,-17.29445292244054,-40.5237181206615,-76.15958434636735,39.81528872649562,6.199981689453125,11.135048495689205,14.819995117187489,-6.169989514090844,35.80997974846582,4.325002801548351,25.314987432826626,-14.879999999999995,62.5,-0.19697772203041097,10.494992315639157,7,-4.3000030517578125,-15.5,-46.17499542236328,-70.89999389648438,4.20001220703125,2,0.07512955256784704,2.1739167932702195,348.5,-1.0693649164029453,347.5,3.5760009765625,354.1000061035156,0.07512955256784704
5479,2021-07-22,354.79998779296875,355.5,345.6000061035156,348.0,705661.0,0.021301076645065642,1.4146290631117462,-4.249976158233039,75.54513268951774,69.78664552391405,-14.385683439706213,-22.86609723908481,-46.571322858503095,-82.15492704618919,40.801844309409574,9.899993896484375,12.4023503685018,20.31499023437499,-1.5059361854927715,42.13591665424275,9.404527024441109,31.22545344430887,-17.97919389648439,85.62498092651367,17.17008824223319,10.91046320993387,7,-11.399993896484375,-22.899993896484375,-53.574989318847656,-78.29998779296875,-3.899993896484375,3,0.02480275821114697,-1.480007812547684,347.3999938964844,2.1739167932702195,348.5,-1.0693649164029453,347.5,0.02480275821114697
5480,2021-07-23,361.3999938964844,361.70001220703125,352.6000061035156,355.79998779296875,528459.0,0.018602047154992585,1.9354656113563986,0.8235317877049843,79.16664291617978,70.7885839143014,-17.915884875284235,-28.3688037956519,-51.60797809108442,-87.3966392165006,40.77454012994106,9.100006103515625,12.34118687651835,25.294996643066384,0.5709627741134682,50.0190305120193,12.932979708589926,37.65701357754284,-20.96652800000004,98.51476173641893,23.016139157561454,12.362016934476447,7,-16.849990844726562,-28.349990844726562,-59.22499084472656,-84.89999389648438,-3.600006103515625,4,0.01660210321342337,1.4146290631117462,354.79998779296875,-1.480007812547684,347.3999938964844,2.1739167932702195,348.5,0.01660210321342337
5481,2021-07-26,362.2999877929688,366.70001220703125,360.0,361.6000061035156,604987.0,0.002490298593480933,-2.4359090731249267,0.12499659402402091,78.7389715045649,71.60744131082775,-16.261922786541675,-28.069518533579924,-50.918049161156716,-86.91931609089636,40.63330197047884,6.70001220703125,12.84843832919421,24.51999053955086,-2.5482338193276632,51.588214898429385,10.985878360111599,38.05410271899012,-18.03854356058605,80.78594007366881,0.5418855600525774,13.534112179439255,7,-15.249984741210994,-22.449981689453182,-60.124984741210994,-82.59999084472662,-8.299987792968807,0,0.017388955348645707,1.9354656113563986,361.3999938964844,1.4146290631117462,354.79998779296875,-1.480007812547684,347.3999938964844,0.017388955348645707
5482,2021-07-27,365.6000061035156,366.20001220703125,359.5,362.0,402705.0,0.009108524487261516,1.791661103587709,5.143000392378708,76.0725834108442,72.08449607144607,-16.7803154118468,-30.034739342241892,-52.569912351399694,-88.71783244044013,41.37113619603867,6.70001220703125,14.121923180517854,25.995008850097634,-3.428468361438206,55.41848606163347,11.283270244329742,40.706747455865525,-16.85084827620318,94.78670243923605,16.337669504075905,14.71173860576792,7,-18.550003051757812,-25.199996948242188,-61.20000457763672,-83.05001068115234,-9.0,1,-0.034190371420455556,-2.4359090731249267,362.2999877929688,1.9354656113563986,361.3999938964844,1.4146290631117462,354.79998779296875,-0.034190371420455556
5483,2021-07-28,370.70001220703125,372.0,365.3999938964844,365.7999877929688,444616.0,0.013949688234063062,-1.3157866558159954,1.3611155851311671,80.37674074556705,74.55266327501027,-18.722942457678016,-33.05705185822876,-56.04457614259525,-92.28580733182929,42.189742682347166,6.600006103515625,15.012805959188029,28.70001373291018,-2.6957311961509163,60.095758661971274,13.002141268379603,44.397886197440755,-18.36068350377502,95.07580267606855,15.637646554121346,15.697872464530551,7,-21.000015258789062,-27.650009155273438,-65.72501373291016,-86.90001678466797,-5.70001220703125,2,-0.04909633560213311,1.791661103587709,365.6000061035156,-2.4359090731249267,362.2999877929688,1.9354656113563986,361.3999938964844,-0.04909633560213311
5484,2021-07-29,368.5,372.6000061035156,365.3999938964844,371.7999877929688,432364.0,-0.005934750835137725,1.9387658503774197,-0.6734635410179313,80.37674074556705,75.49188780859764,-12.665880398397917,-28.573079536884393,-52.111337167581496,-88.5318426194998,43.74077987323306,7.20001220703125,15.804758481266617,24.120001220703102,-7.754068943594575,55.99407138500078,8.182966138554264,40.05703630285194,-12.228537037395029,79.49996948242188,-1.8208528667291262,15.93703508214885,7,-11.449996948242188,-25.149993896484375,-62.775001525878906,-82.5,-3.200012207031193,3,-0.04586158452234568,-1.3157866558159954,370.70001220703125,1.791661103587709,365.6000061035156,-2.4359090731249267,362.2999877929688,-0.04586158452234568
5485,2021-07-30,374.1000061035156,375.0,361.6000061035156,366.20001220703125,723007.0,0.01519676011808846,1.7628905549490481,-2.3939463998371977,80.46872094276338,77.28008183911999,-16.908664896980326,-31.694761425639854,-56.10619799817346,-92.59182844886806,45.09831635832634,13.399993896484375,16.76309684896387,27.11500701904299,-5.563608603165392,59.793622641251375,10.775699207938828,43.454314830147155,-14.5628345127285,94.19358776461694,13.07368997566796,16.339307811104185,7,-14.70001220703125,-28.300003051757812,-67.80001068115234,-87.55001068115234,-4.100006103515625,4,-0.06201553549456951,1.9387658503774197,368.5,-1.3157866558159954,370.70001220703125,1.791661103587709,365.6000061035156,-0.06201553549456951
5486,2021-08-02,378.5,378.7999877929688,373.7999877929688,375.2999877929688,494698.0,0.01176154457283518,1.6315874010182478,0.405065149285147,81.31536583886094,78.32723869645662,-18.38192458761779,-33.25539620953407,-58.82649565650746,-95.42335549906545,47.12485534084867,5.0,19.186685989464422,28.63000030517577,-4.49992736757838,61.75992797792992,12.065036468798723,45.194964141552816,-16.899993896484375,98.44565812068495,18.09115503662622,16.56496383637706,8,-16.300003051757812,-30.050003051757812,-66.70000457763672,-84.10000610351562,-8.399993896484375,0,-0.054689596319765554,1.7628905549490481,374.1000061035156,1.9387658503774197,368.5,-1.3157866558159954,370.70001220703125,-0.054689596319765554
5487,2021-08-03,378.7999877929688,381.2999877929688,377.0,378.5,637142.0,0.0007925701267339491,-1.6060628479479508,0.09374582769080125,81.0030072314548,79.2293228917022,-15.569120926207574,-30.744826573456237,-57.41189263425838,-94.2106573840993,49.08086289598912,4.299987792968807,19.235271443159718,26.144989013671932,-6.874143454701368,59.16412148204523,9.635422779485282,42.65455524785858,-17.199981689453182,87.30963287474309,8.632031237054662,16.509566234186664,8,-15.34999084472662,-29.09999084472662,-64.2749862670899,-82.999984741211,-9.699981689453182,1,-0.0654698748473116,1.6315874010182478,378.5,1.7628905549490481,374.1000061035156,1.9387658503774197,368.5,-0.0654698748473116
5488,2021-08-04,386.0,387.5,380.1000061035156,381.2999877929688,521222.0,0.019007424601519052,-1.0845124907587298,15.667344862662151,85.93747629362569,80.38402773660309,-18.68258304341964,-35.678646795432485,-63.02975448169053,-100.00841393894058,50.36626507971407,8.700012207031193,20.52258318109,30.745001220703102,-4.22093677474453,65.71093921615073,13.262032222979315,48.22797021842689,-20.459997558593727,94.20849284368515,11.078498101147488,17.482968997723805,8,-15.949996948242188,-33.19999694824219,-71.37499237060547,-90.14999389648438,-16.79998779296875,2,-0.07616578729659162,-1.6060628479479508,378.7999877929688,1.6315874010182478,378.5,1.7628905549490481,374.1000061035156,-0.07616578729659162
5489,2021-08-05,386.1000061035156,391.1000061035156,384.7999877929688,386.6000061035156,523590.0,0.00025908316972955703,-3.0644799275463313,-0.10638270242192194,80.88800177213878,80.57528983170964,-15.506433207170062,-33.22106560226234,-61.45257577957341,-98.6961370766619,51.583244054175935,6.300018310546818,21.4884872827447,28.14000701904297,-7.612678180424496,63.89269221851043,10.263664419309237,46.0163496187767,-16.16800415039063,83.05084745762711,1.1642898636192882,17.876342599733746,8,-10.800003051757812,-31.5,-70.875,-88.25,-15.20001220703125,3,-0.054649069593276756,-1.0845124907587298,386.0,-1.6060628479479508,378.7999877929688,1.6315874010182478,378.5,-0.054649069593276756
5490,2021-08-06,375.7999877929688,387.0,374.2999877929688,385.3999938964844,771484.0,-0.026677073679675978,-1.0158739769955794,19.200012207031136,75.4954564599869,80.21489927120098,-3.295524661041213,-20.34104074109382,-49.499227021462445,-87.04695608976562,52.8949524266056,12.700012207031193,22.438057261191148,15.53998870849614,-18.4605928075826,49.54057022457488,-1.4603020495432588,32.54027946653554,-1.6343850097657082,11.560681405641727,-69.73385667683141,17.000290758039373,8,-0.49998474121099434,-21.199981689453182,-58.424980163574276,-76.34997558593756,-17.000000000000057,4,-0.027940394734085383,-3.0644799275463313,386.1000061035156,-1.0845124907587298,386.0,-1.6060628479479508,378.7999877929688,-0.027940394734085383
5491,2021-08-09,373.20001220703125,376.0,370.1000061035156,375.7999877929688,671569.0,-0.00691850896857904,2.9333292643229165,0.2708306180123608,71.62871835874326,79.72113648763421,1.132292231568215,-15.536943656575318,-45.33553559740449,-83.14554422655374,53.80422735985668,5.899993896484375,22.538788886096995,11.035012817382835,-21.256507988698388,43.32653362346406,-5.110747585657805,27.180773220423475,17.899993896484375,14.761933826264881,-65.64652549251613,16.14576040304061,8,3.149993896484375,-18.600006103515625,-55.55000305175781,-73.15000915527344,-10.0,0,-0.008574523318225502,-1.0158739769955794,375.7999877929688,-3.0644799275463313,386.1000061035156,-1.0845124907587298,386.0,-0.008574523318225502
5492,2021-08-10,374.0,377.0,371.1000061035156,373.20001220703125,459527.0,0.0021435899431989647,-1.35999755859375,-0.307690501901491,73.41549078213626,78.94766426947523,1.8429563395646937,-14.115040310187794,-44.4754663316553,-82.55597605720692,54.7792379814907,5.899993896484375,21.76510731562047,9.965000915527355,-20.36506539501721,40.29506722607192,-5.200032239744928,25.13003407079964,16.68000610351561,18.571399507068453,-61.45435712707203,15.165033155272274,8,2.350006103515625,-18.849990844726562,-56.17499542236328,-73.94999694824219,-16.0,1,-0.010427791167070488,2.9333292643229165,373.20001220703125,-1.0158739769955794,375.7999877929688,-3.0644799275463313,386.1000061035156,-0.010427791167070488
5493,2021-08-11,372.2999877929688,374.7999877929688,370.6000061035156,374.0,358738.0,-0.00454548718457537,1.5454528640390095,-2.125047684443356,67.12327539974423,77.47505700882824,4.23963555977042,-10.23853933436527,-41.342708984104604,-79.48454024009021,55.697076923447916,4.199981689453182,21.016868884560665,6.549989318847736,-21.3643563018573,34.46433493955277,-7.407183491504782,20.507162129200253,17.96841831054678,10.47610328311039,-65.99762236126593,13.95717281035251,8,4.050018310546818,-14.749984741210994,-53.69998168945318,-72.249984741211,-11.099975585937557,2,-0.008595170009064401,-1.35999755859375,374.0,2.9333292643229165,373.20001220703125,-1.0158739769955794,375.7999877929688,-0.008595170009064401
5494,2021-08-12,375.0,375.0,370.1000061035156,372.70001220703125,340149.0,0.007252248980820886,3.2608868720643263,-1.3529242810469702,64.4067730858481,75.69039613583764,2.859297217690653,-10.350373790832123,-42.57162851008684,-80.80106939546545,56.079858907355764,4.899993896484375,20.60425881580619,7.270001220703136,-16.953877865847176,31.49388030725345,-4.841938322571991,19.381940763978264,14.865038103515587,28.994057196101693,-42.84546066352971,12.111939543275152,8,5.600006103515625,-16.050003051757812,-55.599998474121094,-72.19999694824219,-5.700012207031193,3,-0.015466634114583377,1.5454528640390095,372.2999877929688,-1.35999755859375,374.0,2.9333292643229165,373.20001220703125,-0.015466634114583377
5495,2021-08-13,370.70001220703125,375.3999938964844,370.70001220703125,375.0,402272.0,-0.011466634114583374,-1.1860442009339824,-1.869569832550487,58.30041337416813,73.13317919531623,7.40499061926306,-4.999307436034314,-36.9394632433831,-75.23074703126588,55.76083299182679,4.699981689453125,19.277056633955794,2.140013122558571,-21.240360021941683,25.520386267058825,-9.550173449691556,13.830199694808698,18.76972525648432,8.695748322637428,-59.45045110963932,11.69018657225013,8,9.899993896484375,-11.750015258789062,-48.40001678466797,-66.15000915527344,-8.400024414062443,4,0.0005394704150736285,3.2608868720643263,375.0,1.5454528640390095,372.2999877929688,-1.35999755859375,374.0,0.0005394704150736285
5496,2021-08-16,371.0,372.8999938964844,368.2999877929688,370.5,505430.0,0.0008092467847051754,1.1395437963974697,-0.11627939986657393,55.672261768980704,70.318651921708,6.626046800705353,-3.634824031242829,-36.06330159726912,-74.17710036292158,55.08542225961928,4.600006103515568,18.105995424658204,1.2650009155273665,-19.917744410332432,22.447746241387165,-9.326371747402504,11.856373578457237,18.082342836315547,31.03457952448724,-32.34793750716152,10.591372662929894,8,8.699996948242188,-11.75,-48.70000457763672,-65.80000305175781,6.899993896484375,0,-0.032884129938089646,-1.1860442009339824,370.70001220703125,3.2608868720643263,375.0,1.5454528640390095,372.2999877929688,-0.032884129938089646
5497,2021-08-17,369.70001220703125,371.20001220703125,366.8999938964844,369.5,801277.0,-0.0035040102236354453,1.687501192088348,0.4000244140625,48.85844717043445,66.19875979690897,7.263264807798066,-0.7010954010647765,-33.62960057007405,-71.53805245190131,54.288308818484765,4.300018310546875,16.432138699646316,-1.0949874877929915,-19.777770639534538,17.587795663948555,-10.436379063663765,8.246404088077782,18.5510364275504,32.94139188878676,-25.340253317495517,9.341391575870773,8,9.29998779296875,-10.45001220703125,-45.95001220703125,-62.300018310546875,3.399993896484375,1,-0.017581822519280865,1.1395437963974697,371.0,-1.1860442009339824,370.70001220703125,3.2608868720643263,375.0,-0.017581822519280865
5498,2021-08-18,373.5,375.3999938964844,369.8999938964844,370.0,567445.0,0.010278570915601692,-1.972963164579931,17.498931949954226,55.506612371325296,63.37860541904081,1.6803958691681373,-2.577636208233855,-36.18965931267496,-73.95051521268408,53.54271199782048,5.699981689453125,14.256204943149044,1.3999999999999773,-13.705945496063634,16.50594549606359,-6.1529727480318,8.952972748031755,13.469985350295815,77.64713062959558,21.138620263743512,7.552972748031802,8,3.4499969482421875,-14.25,-49.69999694824219,-65.94999694824219,11.70001220703125,2,-0.04149933065595712,1.687501192088348,369.70001220703125,1.1395437963974697,371.0,-1.1860442009339824,370.70001220703125,-0.04149933065595712
5499,2021-08-19,363.6000061035156,372.6000061035156,359.6000061035156,370.3999938964844,685791.0,-0.026506007754978245,1.3214260412749794,-1.9428536551339286,39.43660934023016,59.37206685017895,8.999518363149377,8.44860021570048,-25.100524610008335,-62.73521875381539,51.98842403843239,13.899993896484375,11.761153395993631,-8.939994812011719,-22.340607579472078,4.46061795544864,-15.640301195741927,-2.239688428281511,22.165779759551526,25.316475255633204,-25.333531558510646,6.700306383730188,8,4.6999969482421875,-4.350006103515625,-39.350006103515625,-55.600006103515625,14.699981689453182,3,-0.0066006431688593326,-1.972963164579931,373.5,1.687501192088348,369.70001220703125,1.1395437963974697,371.0,-0.0066006431688593326
5500,2021-08-20,367.3999938964844,368.70001220703125,361.7999877929688,363.6000061035156,396216.0,0.010451011356382933,1.1562494039558082,-0.5588227374316719,38.69651881681163,55.712933567742105,4.3389747678808135,5.397919009310556,-27.620131944740194,-65.17168026166286,50.02815988300464,6.900024414062443,8.016346497593759,-5.44000701904298,-18.034976130413042,7.154962092327082,-11.73749157472804,0.8574775366420795,16.27252958581863,49.36704948873359,4.5661218270291215,6.2974845556850365,8,0.9000091552734375,-8.149993896484375,-39.84999084472656,-56.09999084472656,-7.399993896484375,4,0.005171458704541498,1.3214260412749794,363.6000061035156,-1.972963164579931,373.5,1.687501192088348,369.70001220703125,0.005171458704541498
5501,2021-08-23,368.6000061035156,370.1000061035156,365.20001220703125,368.3999938964844,379598.0,0.0032662281626747447,2.062484502851475,0.052634960407330664,39.80001208496822,51.97788037916788,2.701972785969758,4.9477627068815195,-27.48007782602184,-64.99692576966771,47.786813394109785,4.899993896484375,5.214685313500354,-4.554995727539051,-16.32837417840068,7.218382723322577,-10.441684952969865,1.331693497891763,13.146715988484402,56.9620693251747,16.81372174536336,5.886689225430802,8,-1.100006103515625,-2.3000030517578125,-35.275001525878906,-51.80000305175781,-23.399993896484375,0,-0.017091747710871075,1.1562494039558082,367.3999938964844,1.3214260412749794,363.6000061035156,-1.972963164579931,373.5,-0.017091747710871075
5502,2021-08-24,353.1000061035156,369.1000061035156,350.3999938964844,369.0,805337.0,-0.04205100310184762,1.322982002217736,-79.49511748550503,21.783861057500232,46.9401676744741,16.679569649000314,20.515098139019756,-10.89565434702547,-48.23346158989477,45.34437887934325,18.70001220703125,2.8495105148121525,-19.42999572753905,-33.908447839395194,-4.951543615682908,-26.66922178346715,-12.190769671610951,26.87497870940564,10.800048828125,-21.580186842758394,7.239226055928082,8,9.79998779296875,14.349990844726562,-16.300010681152344,-34.600006103515625,-5.20001220703125,1,0.07023502510418633,2.062484502851475,368.6000061035156,1.1562494039558082,367.3999938964844,1.3214260412749794,363.6000061035156,0.07023502510418633
5503,2021-08-25,352.5,354.8999938964844,350.79998779296875,353.1000061035156,663862.0,-0.00169925260023851,-1.0499874115950654,0.037736247411283064,21.428545478230987,42.164809051405534,15.841484081144188,20.7453173219468,-9.19583842487566,-46.36704013696499,42.51195857042621,4.100006103515625,0.7290891180704193,-19.120001220703102,-36.14636822200248,-2.093634219403725,-27.63318472135279,-10.606817720053414,24.51748572127758,9.459481751323114,-15.829199094420812,8.513183500649683,8,10.399993896484375,15.850006103515625,-15.000007629394531,-34.0,-2.70001220703125,2,0.05843973362699462,1.322982002217736,353.1000061035156,2.062484502851475,368.6000061035156,1.1562494039558082,367.3999938964844,0.05843973362699462
5504,2021-08-26,351.6000061035156,354.29998779296875,349.70001220703125,352.20001220703125,529783.0,-0.0025531741744238,-1.0909008940275629,1.0,25.50605811815005,38.52099180073686,14.609462403832651,21.41209831726769,-7.1128941853668834,-44.26964977551199,39.54298976463215,4.5999755859375,-1.7529656064111805,-19.17499542236328,-38.39010395261215,0.040113107885588306,-28.782549687487744,-9.567441157238818,22.755730435282658,9.313698357585341,-16.979839035635802,9.607554265124438,8,10.949996948242188,16.75,-14.100013732910156,-33.100006103515625,-0.20001220703125,3,0.09556315563209439,-1.0499874115950654,352.5,1.322982002217736,353.1000061035156,2.062484502851475,368.6000061035156,0.09556315563209439
5505,2021-08-27,350.8999938964844,354.1000061035156,350.79998779296875,351.0,540247.0,-0.0019909334325357575,-20.99877937137626,0.1666751436854687,26.526281433928716,35.282549541286635,13.63985314160584,21.38112823294307,-5.297494756455308,-42.36255886625179,37.208148190205065,3.300018310546875,-3.72648236317724,-18.715007019042957,-39.795529956208725,2.36551591812281,-29.25526848762587,-8.174745550460045,20.49705572250184,5.882264943520024,-20.96651797073992,10.540261468582887,8,11.650009155273438,19.500015258789062,-13.25,-32.399993896484375,-3.29998779296875,4,0.07808490844422034,-1.0909008940275629,351.6000061035156,-1.0499874115950654,352.5,1.322982002217736,353.1000061035156,0.07808490844422034
5506,2021-08-30,357.79998779296875,357.8999938964844,351.1000061035156,351.20001220703125,622083.0,0.019663704806218485,1.0,-65.9957277998169,34.888041431047284,33.730282236910284,5.21940344809002,13.545302024276339,-11.091758754697196,-48.065368213780175,34.36422364732222,7.0,-5.651937762674436,-10.780012512207009,-32.055508304722366,10.495483280308349,-21.417760408464687,-0.1422646159493297,10.993417336582866,41.75246460982321,13.284244512811156,10.637747896257668,8,4.7500152587890625,12.600021362304688,-18.999984741210938,-38.14997863769531,-4.5,0,0.006148720743680558,-20.99877937137626,350.8999938964844,-1.0909008940275629,351.6000061035156,-1.0499874115950654,352.5,0.006148720743680558
5507,2021-08-31,354.0,359.29998779296875,353.6000061035156,358.0,787045.0,-0.010620424602047485,-1.3749984105387638,-0.6060628479479164,33.572707508755244,31.293181696624718,7.3288474743093275,16.22388069308647,-6.223518458999251,-43.1260400076668,31.17475215200894,5.699981689453125,-7.1708896610741135,-13.340000915527355,-34.99494186480365,8.31494003374894,-24.16747139016553,-2.5125304408891793,12.502197978849154,44.79165342115636,13.467261687132012,10.82747047463816,8,7.1500091552734375,16.400009155273438,-10.549995422363281,-31.849990844726562,-5.399993896484375,1,-0.024858722579007786,1.0,357.79998779296875,-20.99877937137626,350.8999938964844,-1.0909008940275629,351.6000061035156,-0.024858722579007786
5508,2021-09-01,356.6000061035156,358.29998779296875,355.20001220703125,356.29998779296875,402925.0,0.007344650009931231,-1.4800107423186317,-0.07500457763671875,33.45322655097786,30.6283613867078,2.3238506921525186,11.91948621284837,-7.696586731470688,-44.548843025105725,27.521840611121345,4.29998779296875,-8.594162222176124,-9.269995117187477,-29.53862351508826,10.998633280713307,-19.40430931613787,0.8643190817629147,7.8859295827153915,71.87511920959273,38.593023818539805,10.134314198950406,9,3.3000030517578125,13.800003051757812,-12.875,-34.399993896484375,-5.0,2,-0.024397117381163902,-1.3749984105387638,354.0,1.0,357.79998779296875,-20.99877937137626,350.8999938964844,-0.024397117381163902
5509,2021-09-02,365.0,366.3999938964844,356.8999938964844,357.70001220703125,548392.0,0.023555787304293974,-1.134825604520704,24.331807547553655,45.22611652510316,31.35387224318464,-6.544940154178903,1.9580737689238958,-14.871366055407634,-51.83857402869637,23.818974059585372,9.79998779296875,-9.427791164940004,0.184999084472679,-17.707224766392017,18.077222935337375,-8.76111284095964,9.131111009904998,-15.29998779296875,91.02568366195143,52.37672385593863,8.946111925432339,9,-5.0999908447265625,5.4000091552734375,-18.625,-39.899993896484375,-15.5,3,-0.04164386906035955,-1.4800107423186317,356.6000061035156,-1.3749984105387638,354.0,1.0,357.79998779296875,-0.04164386906035955
5510,2021-09-03,365.2999877929688,367.2999877929688,362.70001220703125,365.0,542174.0,0.0008218843642981977,1.139529602134787,0.04109428693260981,45.226116525103215,31.95677273653297,-8.017238789900205,0.8760338612979695,-14.313918157113733,-50.968978272378024,21.862091246755362,4.599975585937557,-11.023840106880243,1.009986877441463,-16.125253686585552,18.145227441468478,-7.557633404572073,9.577607159454999,-15.265975952148494,87.65430703355624,46.05760646002902,8.56762028201352,9,-5.899978637695369,5.100021362304631,-15.099983215332088,-39.499984741210994,-19.399993896484432,4,-0.03805090161777436,-1.134825604520704,365.0,-1.4800107423186317,356.6000061035156,-1.3749984105387638,354.0,-0.03805090161777436
5511,2021-09-06,370.0,371.20001220703125,366.20001220703125,366.20001220703125,475936.0,0.012866171267694959,-1.6315874010183267,12.667141403863317,50.23770832728785,35.118311322064926,-13.96650474997898,-4.296279791174584,-18.077753676134876,-54.56239239959905,20.606581221912965,5.900024414062443,-10.877944579383495,5.86999969482423,-10.972190518179957,22.712189907828417,-2.5510954116778635,14.291094801326324,-19.275349121093768,93.18175118819109,48.40451368905251,8.421095106502083,9,-9.54998779296875,0.4000091552734375,-17.400001525878906,-43.0,-17.899993896484375,0,-0.060540524044552346,1.139529602134787,365.2999877929688,-1.134825604520704,365.0,-1.4800107423186317,356.6000061035156,-0.060540524044552346
5512,2021-09-07,370.1000061035156,370.7999877929688,365.70001220703125,369.70001220703125,426947.0,0.00027028676625850956,4.666774045878887,0.105261889847251,47.13805198161342,37.974923155774086,-12.741354269519434,-4.957624507247374,-17.230791043308614,-53.577515600197444,19.1830609311477,5.099975585937557,-10.995707708761245,6.165005493164074,-10.28169048408995,22.611701470418097,-2.0583424954629663,14.388353481791114,-18.14683354492189,93.12496185302734,50.336594877786005,8.223347988627014,9,-9.649993896484375,0.3000030517578125,-14.775009155273438,-40.20001220703125,-6.300018310546818,1,-0.0453931857159926,-1.6315874010183267,370.0,1.139529602134787,365.2999877929688,-1.134825604520704,365.0,-0.0453931857159926
5513,2021-09-08,369.1000061035156,369.3999938964844,363.7999877929688,369.20001220703125,712744.0,-0.002701972395321439,21.401391686504077,-0.25001907377737087,55.445544554455445,41.30153275980802,-10.213022611365659,-4.4371458239089066,-15.072818457164544,-51.489030515322156,17.657584327215297,6.300018310546818,-11.332351039758692,5.325004577636719,-10.838878930047827,21.488888085321264,-2.756937176205554,13.406946331478991,-15.992023166015656,85.31466143671452,38.650796299729436,8.081941753842278,9,-8.100006103515625,1.3000030517578125,-12.525009155273438,-35.300018310546875,4.0,2,-0.055540503010045206,4.666774045878887,370.1000061035156,-1.6315874010183267,370.0,1.139529602134787,365.2999877929688,-0.055540503010045206
5514,2021-09-09,369.20001220703125,372.6000061035156,366.0,367.20001220703125,626455.0,0.0002709458191869629,-1.999986128450548,-19.99877937137626,51.92309573321388,44.12340101528415,-8.441650988867082,-5.26383104380659,-13.928563155307415,-50.53522412162397,16.264767033888738,6.600006103515625,-9.054923684382914,5.7150100708007585,-9.795841987400308,21.225862129001825,-2.040415958299775,13.470436099901292,-15.006507513359395,65.65660613496176,18.535980131983337,7.755426029100533,9,-7.350006103515625,1.1999969482421875,-7.7750091552734375,-32.100006103515625,5.099975585937557,3,-0.04767065417551042,21.401391686504077,369.1000061035156,4.666774045878887,370.1000061035156,-1.6315874010183267,370.0,-0.04767065417551042
5515,2021-09-10,370.8999938964844,373.20001220703125,367.5,369.2999877929688,347216.0,0.0046045006317601,-1.192320107046651,0.8000030517577841,52.43127736420965,46.072649452302194,-7.8296563298159185,-7.3235443534268825,-14.374337438831503,-51.17038987735384,14.787251900400477,5.70001220703125,-6.482673539029179,7.404992675781273,-8.125688387084836,22.93567373864738,-0.360347855651753,15.170333207214298,-15.233969090025028,75.53178365041217,28.430973864688298,7.765340531433051,9,-7.4999847412109375,-2.54998779296875,-5.949989318847656,-30.79998779296875,-1.699981689453125,4,-0.05769747707910977,-1.999986128450548,369.20001220703125,21.401391686504077,369.1000061035156,4.666774045878887,370.1000061035156,-0.05769747707910977
5516,2021-09-13,358.79998779296875,372.0,358.29998779296875,371.0,643270.0,-0.032623365604294574,-1.0757575056989213,-7.624978542410006,56.492007382613316,48.61923832717531,4.94738788112619,4.021804081871892,-1.096182118870388,-38.07310213801247,13.16578048755212,13.70001220703125,-4.558098526427898,-4.08501281738279,-19.330277050683435,11.160251415917855,-11.707644934033112,3.537619299267533,-1.3805642464521952,3.355699199580538,-46.340164706645645,7.622632116650337,9,5.4000244140625,4.550018310546875,6.150016784667969,-18.699981689453125,10.70001220703125,0,-0.03595316146980421,-1.192320107046651,370.8999938964844,-1.999986128450548,369.20001220703125,21.401391686504077,369.1000061035156,-0.03595316146980421
5517,2021-09-14,363.20001220703125,363.70001220703125,356.1000061035156,358.79998779296875,677371.0,0.01226316768048874,1.8148043493003594,-0.3606573779923456,61.21594283937521,51.70398458144169,2.2234445756690207,-0.9382571067529852,-4.3167855725377535,-41.48005226060229,11.697648821454338,7.600006103515625,-2.441024154709055,0.6400115966796989,-14.266915345433745,15.546938538793142,-6.8134518743769945,8.093475067736392,10.0,41.52048870939245,-12.717043180372336,7.453463471056713,9,1.4499969482421875,0.149993896484375,2.274993896484375,-23.100006103515625,34.09997558593756,1,-0.03056168978647611,-1.0757575056989213,358.79998779296875,-1.192320107046651,370.8999938964844,-1.999986128450548,369.20001220703125,-0.03056168978647611
5518,2021-09-15,358.0,364.2999877929688,355.79998779296875,363.20001220703125,752771.0,-0.014317213745210777,1.2973086662102555,-1.1818143986683312,56.15383667353899,52.91817570904566,8.541120251717132,3.205333671291953,1.6751469607663694,-35.332669228470024,9.715851906983119,8.500000000000057,-1.2230125985561244,-3.785000610351574,-17.887077766005348,10.3170765453022,-10.83603918817846,3.266037967475313,14.858012084960933,12.643730575764167,-45.323426289645525,7.051038577826888,9,6.5,4.5500030517578125,7.750007629394531,-17.550003051757812,48.70001220703125,2,0.016201083220583223,1.8148043493003594,363.20001220703125,-1.0757575056989213,358.79998779296875,-1.192320107046651,370.8999938964844,0.016201083220583223
5519,2021-09-16,361.20001220703125,362.3999938964844,357.29998779296875,358.0,564980.0,0.008938581583886274,-1.217376305279499,-0.6153855182694227,59.44955279174088,54.49855751644985,5.303068027191216,-0.19362636848580905,-0.6149569747514079,-37.62095339468749,9.234814318983076,5.100006103515625,0.5927335044264623,-0.46498870849609375,-14.54286028394688,13.612882866954692,-7.503924496221487,6.573947079229299,10.975678906249982,31.034579524487693,-32.136249354510056,7.038935787725386,9,3.29998779296875,1.3499908447265625,5.749992370605469,-19.20001220703125,48.09997558593756,3,0.03294571842279881,1.2973086662102555,358.0,1.8148043493003594,363.20001220703125,-1.0757575056989213,358.79998779296875,0.03294571842279881
5520,2021-09-17,369.2999877929688,370.20001220703125,362.3999938964844,364.1000061035156,826141.0,0.022425180820023982,1.2285669443754168,1.6249880791165372,60.32315752217048,55.61916298254792,-2.4248352151308836,-8.584070581225205,-7.621217707780261,-44.795954942969956,9.047599428634303,9.0,2.5583803886693772,7.539987182617267,-6.725230765336448,21.805205130570982,0.4073782086404094,14.672596156594125,2.2206751874999213,83.33327054001037,16.732190483176964,7.132608973976846,9,-4.799987792968807,-6.749984741210994,0.4750137329100994,-27.249984741210994,36.10000610351557,4,0.01353912852768091,-1.217376305279499,361.20001220703125,1.2973086662102555,358.0,1.8148043493003594,363.20001220703125,0.01353912852768091
5521,2021-09-20,362.2999877929688,368.2999877929688,361.7999877929688,366.6000061035156,717564.0,-0.018954779938753274,-1.4528217146213769,-0.8269295100150628,57.04582712446819,56.72002688730955,3.763864294263442,-2.192671528510175,0.2428449924107099,-36.91985900575759,8.660591402912178,7.5,3.024489519729059,0.8549880981445881,-13.047904476406472,14.757880672695649,-6.096458189130942,7.806434385420118,8.591848179999943,45.13881235959858,-23.220468406771182,6.95144628727554,9,2.200012207031193,0.25001525878900566,7.475013732910099,-17.59999084472662,43.40002441406244,0,0.019045058367502143,1.2285669443754168,369.2999877929688,-1.217376305279499,361.20001220703125,1.2973086662102555,358.0,0.019045058367502143
5522,2021-09-21,377.8999938964844,381.2999877929688,361.0,362.0,861667.0,0.04305825732577717,-1.26815583405934,-3.6976572535716548,64.81222570266806,57.76076923711096,-11.860629795939758,-16.695445901298285,-14.342366757595642,-51.593659857107696,9.255495190472725,20.299987792968807,3.8882405370932815,15.214994812011696,0.07699487025632834,30.352994753767064,7.645994841134041,22.78399478288935,-22.100006103515625,86.66669060202187,17.977508203324845,7.568999970877676,9,-9.350006103515625,-12.399993896484375,-8.424995422363281,-33.19999694824219,18.399993896484432,1,-0.022228086880534126,-1.4528217146213769,362.2999877929688,1.2285669443754168,369.2999877929688,-1.217376305279499,361.20001220703125,-0.022228086880534126
5523,2021-09-22,373.1000061035156,379.3999938964844,369.0,377.8999938964844,690560.0,-0.012701740858676924,1.6666692750107595,-0.30188614059971863,55.92972469398652,58.20595023275236,-7.189639760603313,-10.828194643104268,-8.607570920166154,-45.89076543787991,9.882548317935614,10.399993896484375,3.9458730399194337,9.385006713867199,-5.637962387209427,24.407975814943825,1.8735221633288575,16.89649126440554,-16.790018310546884,65.8334096272785,-0.02910162568021235,7.5114845505383165,9,-4.550018310546875,-7.600006103515625,-3.975006103515625,-26.5,22.5,2,0.06486191716313972,-1.26815583405934,377.8999938964844,-1.4528217146213769,362.2999877929688,1.2285669443754168,369.2999877929688,0.06486191716313972
5524,2021-09-23,385.20001220703125,386.20001220703125,375.0,375.20001220703125,733828.0,0.0324309994788865,-1.153843445191732,-2.0833386315374542,62.42198209483835,59.31602853615554,-18.75349782132446,-21.377965847088717,-19.52907334267877,-57.00993429586117,10.626986094529405,13.100006103515625,4.5365858295259045,19.805012512207043,3.0692311420013993,36.540793882412686,11.437121827104193,28.172903197309893,-28.390224414062516,96.03174795399114,31.56562344447896,8.36789068510283,9,-14.20001220703125,-17.25,-17.100013732910156,-38.600006103515625,-0.9000244140624432,3,0.055815159186559216,1.6666692750107595,373.1000061035156,-1.26815583405934,377.8999938964844,-1.4528217146213769,362.2999877929688,0.055815159186559216
5525,2021-09-24,378.2999877929688,385.7999877929688,374.3999938964844,385.7999877929688,612421.0,-0.017912835398234406,2.0399983723958486,-0.75,55.0425169311275,59.154974041546005,-11.95007334945683,-12.985737821422902,-12.109275459290473,-49.2310904574328,11.377125919941042,11.399993896484432,4.514462124165902,11.53498840332037,-4.682648761729695,27.752625568370433,3.4261698207953373,19.6438069858454,-20.314591023437572,68.65071195537676,7.494012149460225,8.10881858252502,9,-7.299987792968807,-10.349975585937557,-14.5249862670899,-31.699981689453182,11.600006103515568,4,0.08194554850730063,-1.153843445191732,385.20001220703125,1.6666692750107595,373.1000061035156,-1.26815583405934,377.8999938964844,0.08194554850730063
5526,2021-09-27,360.0,380.3999938964844,358.20001220703125,379.2999877929688,941270.0,-0.04837427539908823,1.0651145757630813,2.5733317057291742,44.975122867376115,57.35043848910168,7.306381308643836,5.784072581624457,6.721325424981842,-30.109856956190242,11.907404436686084,22.199981689453125,4.2590807361853535,-6.875,-22.86484953294496,9.114849532944959,-14.86992476647248,1.1199247664724794,26.20001220703125,6.42852783203125,-48.59068146696162,7.994924766472481,9,11.0,7.95001220703125,3.7750015258789062,-13.399993896484375,34.29998779296881,0,0.12611109415690103,2.0399983723958486,378.2999877929688,-1.153843445191732,385.20001220703125,1.6666692750107595,373.1000061035156,0.12611109415690103
5527,2021-09-28,345.20001220703125,358.3999938964844,340.8999938964844,358.3999938964844,1260434.0,-0.041111077202691026,1.6515188296030165,0.6839373076837914,39.54506121269841,55.505018993452715,21.55085859295366,20.96591788896137,21.85865132942996,-14.622232233855925,12.863064673886237,19.100006103515625,3.410658078968936,-21.2349884033203,-39.091876208882525,-3.3781005977580776,-30.163432306101413,-12.30654450053919,40.59997558593756,9.492310314465662,-39.972361831889664,8.928443902781101,9,18.349990844726562,18.349990844726562,21.699989318847656,1.399993896484375,48.09997558593756,1,0.17526071222649775,1.0651145757630813,360.0,2.0399983723958486,378.2999877929688,-1.153843445191732,385.20001220703125,0.17526071222649775
5528,2021-09-29,347.8999938964844,356.29998779296875,346.1000061035156,346.6000061035156,792122.0,0.007821499403174448,-7.869596369715787,-0.0984840603231631,40.88964096550417,53.442806568315305,19.29678848681573,18.530818872822238,19.569798865649545,-16.575171459065814,13.870369977800262,11.0999755859375,3.26544948253013,-18.100006103515625,-37.33626543071529,1.1362532236840366,-27.718135767115427,-8.481876439915823,36.10399414062505,15.45253238533513,-30.643570420464343,9.618129663599818,9,15.650009155273438,15.650009155273438,17.275001525878906,-0.149993896484375,48.100006103515625,2,0.13912042180398987,1.6515188296030165,345.20001220703125,1.0651145757630813,360.0,2.0399983723958486,378.2999877929688,0.13912042180398987
5529,2021-09-30,349.79998779296875,359.29998779296875,349.79998779296875,351.1000061035156,928241.0,0.005461322017296988,-13.61517876006479,-1.0000234752805297,40.99060418286257,51.29474508616998,17.444072814028857,16.267746929538646,17.872928464563984,-17.58335001939446,13.957391154341463,11.399993896484375,2.5004004673519944,-15.44001159667971,-35.99826425253201,5.11824105917259,-25.719137924605832,-5.160885268753589,32.479840478515655,19.821815381541118,-21.619318513274205,10.279126327926145,9,13.750015258789062,13.750015258789062,15.82501220703125,-2.04998779296875,39.100006103515625,3,0.13093201803555776,-7.869596369715787,347.8999938964844,1.6515188296030165,345.20001220703125,1.0651145757630813,360.0,0.13093201803555776
5530,2021-10-01,351.3999938964844,355.3999938964844,345.20001220703125,346.8999938964844,777537.0,0.004574059918099893,-1.5822858158274937,-3.4614897063311347,46.52908373696597,50.126218043114186,14.57013638383279,14.306496248045391,16.28605555759765,-18.22049106073416,14.083356674676361,10.199981689453125,2.4105092322369046,-13.145005798339866,-34.61434739180379,8.324335795124057,-23.879676595071828,-2.410335001607905,29.22464100000002,26.582278481012654,-18.863594696223107,10.734670796731963,10,12.150009155273438,12.150009155273438,14.050010681152344,-3.649993896484375,48.600006103515625,4,0.09362548226502287,-13.61517876006479,349.79998779296875,-7.869596369715787,347.8999938964844,1.6515188296030165,345.20001220703125,0.09362548226502287
5531,2021-10-04,347.6000061035156,355.0,347.0,350.5,567563.0,-0.010813852757459497,-2.902433214984853,-0.6444430881076388,42.64150443642222,47.662804569086866,17.953665761925606,17.225446209849224,20.026277202798042,-13.477943327304388,13.780185539633361,8.0,1.7351608452759137,-15.824993896484386,-38.40452714568988,6.75453935272111,-27.114760521087135,-4.535227271881638,31.435643152968794,36.41312189952084,-9.135641037577088,11.28976662460275,10,15.949996948242188,15.949996948242188,18.875,0.149993896484375,55.79998779296875,0,0.12169156228487465,-1.5822858158274937,351.3999938964844,-13.61517876006479,349.79998779296875,-7.869596369715787,347.8999938964844,0.12169156228487465
5532,2021-10-05,353.29998779296875,354.5,346.6000061035156,348.20001220703125,706809.0,0.016398105838224986,1.1066650390625,-1.7586159723026087,47.79342023445536,46.75877074025007,9.384036305097425,10.753661998681878,14.225145672392273,-18.199037668196866,13.551745010412164,7.899993896484375,0.44029632175147526,-9.285011291503906,-32.06804243437409,13.49801985136628,-20.676526862939,2.106504279931187,24.21023524911567,57.44673482992373,7.41615253858069,11.391515571435098,10,10.250015258789062,10.250015258789062,13.175018310546875,-5.54998779296875,51.100006103515625,1,0.1160486878477498,-2.902433214984853,347.6000061035156,-1.5822858158274937,351.3999938964844,-13.61517876006479,349.79998779296875,0.1160486878477498
5533,2021-10-06,348.6000061035156,351.20001220703125,343.1000061035156,351.0,663712.0,-0.013303090438280152,4.78568081001842,-0.4705892912707341,44.16665889598047,44.730401495932526,11.446989492345153,14.586970996279831,18.602864238055588,-12.59504276957989,13.722551186482255,10.199981689453125,-0.3289344359339452,-12.959992980957054,-36.34549512714722,10.425509165233109,-24.652744054052164,-1.2672419078619441,27.445807772744786,33.95065565772049,-17.719288105064223,11.692751073095083,10,14.749984741210938,14.949996948242188,17.175003051757812,3.4499969482421875,68.0,2,0.12822713972121869,1.1066650390625,353.29998779296875,-2.902433214984853,347.6000061035156,-1.5822858158274937,351.3999938964844,0.12822713972121869
5534,2021-10-07,351.6000061035156,355.0,345.3999938964844,353.70001220703125,649304.0,0.008605851828669131,3.0851248952983266,0.8750047683837087,41.39942019529481,43.21450185861778,3.5532673135567165,10.752081401659154,15.37974082881692,-14.614908727625334,13.360221757354228,9.600006103515625,-3.150798792704279,-9.079992675781227,-32.57929512641675,14.419309774854298,-20.82964390109902,2.669658549536564,23.03997497355374,69.10575964033882,20.555307604511967,11.749651225317773,10,9.04998779296875,11.949996948242188,13.550003051757812,1.0,68.39999389648438,3,0.1262798439298447,4.78568081001842,348.6000061035156,1.1066650390625,353.29998779296875,-2.902433214984853,347.6000061035156,0.1262798439298447
5535,2021-10-08,349.5,354.70001220703125,347.1000061035156,351.6000061035156,465553.0,-0.005972713501311344,-1.202902268475314,1.0,43.469389915864824,43.04719819733876,1.27215431295582,11.77011052196417,17.04708839242295,-11.650396354208056,12.908504200158562,7.600006103515625,-5.067466627917099,-10.109999084472634,-33.598755005850876,13.378756836905609,-21.854377045161755,1.6343788762164877,23.790381589845992,53.78148889954583,4.6012255160390225,11.744377960689121,10,0.5999908447265625,14.050003051757812,15.650009155273438,3.100006103515625,79.89999389648438,4,0.11273245750067051,3.0851248952983266,351.6000061035156,4.78568081001842,348.6000061035156,1.1066650390625,353.29998779296875,0.11273245750067051
5536,2021-10-11,345.8999938964844,349.1000061035156,341.5,349.1000061035156,515329.0,-0.01030044664811336,3.7499856949398236,1.5238109078226498,31.39533563327214,42.141673132958054,2.9745439407479353,15.129844274292395,20.021836432667897,-7.202831639245801,14.01139864181121,8.0,-8.995689817449488,-13.065005493164051,-37.342634319644674,11.212623333316571,-25.203819906404362,-0.9261910799237398,26.094772185627164,32.59254738136574,-11.356591711802757,12.138814413240313,10,4.5,17.650009155273438,19.000015258789062,6.70001220703125,63.89999389648443,0,0.15640360525622277,-1.202902268475314,349.5,3.0851248952983266,351.6000061035156,4.78568081001842,348.6000061035156,0.15640360525622277
5537,2021-10-12,352.1000061035156,355.8999938964844,340.79998779296875,342.0,689615.0,0.01792429117210892,-1.4159950781370163,-3.1562398672490417,37.98626498906046,41.81907580224208,-2.3957083686198075,8.49094466101451,13.24604839631428,-12.512224208936289,14.888749099782824,15.100006103515625,-11.879447825184968,-6.30999298095702,-30.68728087597185,18.06729491405781,-18.498636928464407,5.878650966550367,18.65096909117085,74.83452809940239,32.263406462120145,12.188643947507416,10,-2.050018310546875,11.399993896484375,13.325004577636719,1.75,58.100006103515625,1,0.14569720790600282,3.7499856949398236,345.8999938964844,-1.202902268475314,349.5,3.0851248952983266,351.6000061035156,0.14569720790600282
5538,2021-10-13,363.7999877929688,363.7999877929688,352.79998779296875,353.1000061035156,590706.0,0.03322914367122576,1.0560782848521209,1.059403487462123,37.70112676589918,41.45357831146838,-12.966673293025906,-2.900971588582422,0.8622610112303164,-23.369053744238443,15.67191873437851,11.699981689453182,-12.143656647191392,5.09998931884769,-19.394476953790047,29.594455591485428,-7.147243817471178,17.34722245516656,5.153928157614587,100.0,61.53961215312235,12.247233136318867,10,-11.500000000000057,-0.29998779296880684,1.625022888183537,-9.199981689453182,44.0,2,0.11159980062071972,-1.4159950781370163,352.1000061035156,3.7499856949398236,345.8999938964844,-1.202902268475314,349.5,0.11159980062071972
5539,2021-10-14,373.1000061035156,373.1000061035156,362.7999877929688,366.5,817739.0,0.025563547615727877,2.1212147834409754,0.6168240558786335,47.09173065178971,41.51609463533769,-20.801508770465887,-11.872468967539987,-9.030818550654658,-31.73294341553799,16.796881075185883,10.300018310546818,-10.159680638037514,13.805007934570312,-11.509557578241754,39.11957344738238,1.1477251781643076,26.462290690976317,-32.300018310546875,100.0,62.65859350958933,12.65728275640602,10,-16.150009155273438,-9.600006103515625,-7.400001525878906,-18.5,34.0,3,0.11659072443952478,1.0560782848521209,363.7999877929688,-1.4159950781370163,352.1000061035156,3.7499856949398236,345.8999938964844,0.11659072443952478
5540,2021-10-15,374.2999877929688,376.70001220703125,370.70001220703125,375.3999938964844,785102.0,0.003216246769827791,2.2432057933241505,-0.16666743731185762,59.88935150713938,43.43252208763959,-20.57522194402219,-13.363827305111556,-10.490094060030856,-31.949976895527186,17.171079509845597,6.0,-8.34752642421762,14.754989624023494,-11.069230851201496,40.579210099248485,1.8428793864110276,27.66709986163596,-32.8539996337891,93.31469977184103,49.91235229657532,12.912110237612485,10,-15.549987792968807,-10.799987792968807,-8.174980163574276,-19.699981689453182,31.300018310546818,4,0.12209461313770764,2.1212147834409754,373.1000061035156,1.0560782848521209,363.7999877929688,-1.4159950781370163,352.1000061035156,0.12209461313770764
5541,2021-10-18,369.20001220703125,373.6000061035156,363.0,373.6000061035156,792585.0,-0.013625369362177064,3.8181912761220427,3.9999722569013025,69.16935523971928,45.80762597711336,-13.509765326865988,-8.137635243774298,-5.630202724972776,-25.933035246116617,17.375803928292783,11.299987792968807,-6.669963257272855,9.310012817382812,-16.8513409073621,35.471366542127726,-3.770664044989644,22.39068967975527,-26.34386308593747,79.10864930481173,30.11911003464948,13.080676862372446,10,-10.45001220703125,-5.70001220703125,-3.3250045776367188,-14.600006103515625,16.5,0,0.16305519961818304,2.2432057933241505,374.2999877929688,2.1212147834409754,373.1000061035156,1.0560782848521209,363.7999877929688,0.16305519961818304
5542,2021-10-19,369.5,372.20001220703125,363.2999877929688,370.1000061035156,792018.0,0.0008125346236460551,2.7083293597054827,0.13636521268700713,67.9402280507606,48.44913366097782,-12.594572930605977,-9.590927876384058,-6.197528844972794,-25.277858992908193,16.2243257797246,8.900024414062443,-5.84085092022633,10.030000305175804,-15.16583164377937,35.22583225413098,-2.567915669301783,22.62791627965339,-25.290096355468734,69.87445668551348,15.95521834556451,12.5979159744776,10,-10.75,-6.0,-5.7249908447265625,-14.899993896484375,7.20001220703125,1,0.1090662727820535,3.8181912761220427,369.20001220703125,2.2432057933241505,374.2999877929688,2.1212147834409754,373.1000061035156,0.1090662727820535
5543,2021-10-20,397.2999877929688,399.5,362.7999877929688,371.6000061035156,2726650.0,0.07523677345864366,1.4385385226047978,-42.832867097299314,77.58423178921086,52.46966828252405,-36.60991390138963,-37.40260656094836,-33.892523755736136,-52.07108376825221,15.692015280304151,36.70001220703119,-3.374339621523177,36.619989013671955,6.773041818227796,66.46693620911611,21.696515415949875,51.543462611394034,-51.79047980593754,94.00541832351298,34.29533604517263,14.923473597722086,10,-27.149993896484432,-27.149993896484432,-33.299980163574276,-42.69998168945318,-19.299987792968807,2,0.032469229323975224,2.7083293597054827,369.5,3.8181912761220427,369.20001220703125,2.2432057933241505,374.2999877929688,0.032469229323975224
5544,2021-10-21,406.70001220703125,407.70001220703125,398.0,400.0,1433697.0,0.02365976517210666,1.2298847349183744,0.26070104982918396,79.44625018646933,56.46709720148011,-41.76398145694213,-47.54708154431188,-43.16320423733828,-60.410640823314054,14.696935082449547,10.400024414062443,-1.5378707346426381,44.94501342773435,10.228145700939763,79.66188115452894,27.586579564337057,62.30344729113165,-57.95107469922186,97.77282971880344,32.47307315852086,17.35843386339731,10,-32.45001220703125,-32.45001220703125,-43.175010681152344,-51.55000305175781,-21.5,3,0.0027046362255274126,1.4385385226047978,397.2999877929688,2.7083293597054827,369.5,3.8181912761220427,369.20001220703125,0.0027046362255274126
5545,2021-10-22,409.2999877929688,412.0,401.8999938964844,408.0,1028098.0,0.006392858391688572,2.014921702057883,0.19402767529356882,83.27941450972165,62.231994854418936,-39.101173485435936,-50.28360246943555,-45.462334488459305,-61.983342402884205,13.820803889722102,10.100006103515625,1.4843557667504683,45.994989013671955,5.827632231915118,86.16234579542879,25.911310622793565,66.07866740455034,-55.834964309221675,94.51217167249943,24.50265689218736,20.083678390878408,10,-32.89999389648443,-32.89999389648443,-45.7749862670899,-51.749984741210994,-26.599975585937557,4,-0.005374985964001433,1.2298847349183744,406.70001220703125,1.4385385226047978,397.2999877929688,2.7083293597054827,369.5,-0.005374985964001433
5546,2021-10-25,405.3999938964844,411.20001220703125,399.20001220703125,409.2999877929688,932143.0,-0.00952844860199975,2.1168658224838,-3.000023475280442,78.65789031054422,66.75106433458379,-28.914149993121953,-45.12135747452953,-41.3102817306833,-57.16093344063381,15.023388565603991,12.0,4.838086097429198,39.82499542236326,-4.474787732984225,84.12477857771074,17.675103844689545,61.97488700003697,-46.08147276111197,86.58535677645133,14.36764826577135,22.14989157767373,10,-23.0,-29.0,-41.87499237060547,-46.44999694824219,-26.5,0,0.0004933700297053978,2.014921702057883,409.2999877929688,1.2298847349183744,406.70001220703125,1.4385385226047978,397.2999877929688,0.0004933700297053978
5547,2021-10-26,405.70001220703125,405.8999938964844,397.5,404.70001220703125,768030.0,0.0007400550445579857,11.000305183764224,-0.25641065769395927,83.00579551945339,71.78491641831204,-23.257174062800345,-42.85359794055341,-41.30764912936604,-56.55297460177718,15.620672374077927,8.399993896484375,8.41115064537047,37.100013732910156,-9.542186275763868,83.74221374158418,13.778913728573173,60.42111373724714,-41.11334318519607,87.19514993927498,9.718171035472167,23.321100004337005,10,-18.300018310546875,-29.300018310546875,-42.175010681152344,-46.75001525878906,-25.300018310546875,1,-0.04929750899241747,2.1168658224838,405.3999938964844,2.014921702057883,409.2999877929688,1.2298847349183744,406.70001220703125,-0.04929750899241747
5548,2021-10-27,396.2999877929688,411.20001220703125,395.70001220703125,405.0,831819.0,-0.023169889404059396,-2.1313247143975684,-8.700012207031193,74.05811874393713,74.78118176188396,-9.791935159252546,-31.24352236993974,-31.83046660887095,-46.27125547225518,16.351289484776284,15.5,13.64113332957703,25.27998962402347,-21.859828501085246,72.41980774913219,1.7100805614691126,48.84989868657783,-26.971985673317135,3.6808345721360944,-71.76286248061143,23.56990906255437,10,-8.899993896484432,-19.899993896484432,-29.274993896484432,-37.04998779296881,-17.5,2,-0.049457421624188314,11.000305183764224,405.70001220703125,2.1168658224838,405.3999938964844,2.014921702057883,409.2999877929688,-0.049457421624188314
5549,2021-10-28,395.6000061035156,395.6000061035156,387.20001220703125,391.0,888616.0,-0.0017662924830037507,2.652166413459561,-0.5287355918648002,75.1912685677845,76.48139476862232,-6.218643351184085,-28.39206461735671,-30.74071460624816,-44.665537514448374,17.13683690235567,9.099975585937557,18.15581543692457,22.290007019042946,-24.95911442524084,69.53912846332673,-1.3345537030989476,45.91456774118484,-22.004804195829138,33.870959802915415,-42.482342320322665,23.624560722141908,10,-8.20001220703125,-19.20001220703125,-28.57501220703125,-36.350006103515625,-20.800018310546818,3,-0.04448939795746687,-2.1313247143975684,396.2999877929688,11.000305183764224,405.70001220703125,2.1168658224838,405.3999938964844,-0.04448939795746687
5550,2021-10-29,384.2999877929688,393.20001220703125,384.0,392.2999877929688,805030.0,-0.028564252113762567,-1.139543796397468,-1.7391281272183265,69.35483920586601,76.50200409819419,7.43043920070653,-15.284529858834844,-19.296700669710447,-32.505120065538506,17.462424194902017,11.600006103515625,21.907379118282677,9.34498901367192,-36.974015978652176,55.66399400599602,-13.814513482490156,32.504491509834,-6.86430607605098,1.1028958027131308,-77.44866745944331,23.15950249616206,10,3.100006103515568,-7.899993896484432,-14.824981689453182,-25.049987792968807,-5.299987792968807,4,0.002341983977754758,2.652166413459561,395.6000061035156,-2.1313247143975684,396.2999877929688,11.000305183764224,405.70001220703125,0.002341983977754758
5551,2021-11-01,389.8999938964844,390.6000061035156,383.6000061035156,386.5,783167.0,0.014571965343211035,1.9166555405087515,-0.4249992370605469,69.16835555401487,76.6384627096669,5.671985663887824,-18.50163019584204,-24.723355608018153,-37.19384793971426,17.791774753732938,7.0,24.349594634150264,12.829995727539085,-32.07102141700943,57.731012872087604,-9.620512844735174,35.280504299813344,-9.007880351258336,22.826037680354975,-53.87431890291572,22.450508572274263,11,-2.5,-13.5,-20.42498779296875,-30.649993896484375,6.20001220703125,0,-0.01846622673034637,-1.139543796397468,384.2999877929688,2.652166413459561,395.6000061035156,-2.1313247143975684,396.2999877929688,-0.01846622673034637
5552,2021-11-02,394.2999877929688,397.7999877929688,388.3999938964844,389.8999938964844,673858.0,0.011284929380256825,-1.5405409863784418,1.2941181750455688,66.703178574986,75.42945679697523,5.766199271513472,-20.735642716980237,-28.395608123257603,-40.69882096397754,18.265662930809604,9.399993896484432,25.79680316692236,15.179989624023506,-28.887639065696362,59.247618313743374,-6.853824720836428,37.21380396888344,-10.699981689453182,38.76804102623094,-33.5398703192754,22.033814344859945,11,3.5000152587890057,-17.899993896484432,-24.824981689453182,-35.04998779296881,-3.5,1,-0.03905654165165828,1.9166555405087515,389.8999938964844,-1.139543796397468,384.2999877929688,2.652166413459561,395.6000061035156,-0.03905654165165828
5553,2021-11-03,393.2999877929688,397.3999938964844,391.7999877929688,393.6000061035156,545183.0,-0.0025361400734433825,-2.393924261340074,-0.06818607425490543,62.168668142541414,73.50972545876103,6.860594393547103,-17.09141392059911,-26.645139429160793,-38.80052861430505,18.452013907188718,5.600006103515568,27.20615417155051,11.944990539550815,-30.09255731071977,53.9825383898214,-9.073783385584477,32.96376446468611,-9.699981689453182,68.30981829122847,-0.47477263609981435,21.018773925135303,11,4.500015258789006,-16.899993896484432,-29.749984741210994,-27.299987792968807,-3.399993896484432,2,-0.032799375278076304,-1.5405409863784418,394.2999877929688,1.9166555405087515,389.8999938964844,-1.139543796397468,384.2999877929688,-0.032799375278076304
5554,2021-11-04,396.0,396.5,389.8999938964844,395.20001220703125,437888.0,0.006865019808880435,6.333389847750161,-2.666463228563215,62.840243909485906,71.23870650317927,2.774988598577636,-17.175115412456762,-28.518821593372763,-40.5423009562229,19.049180955462326,6.600006103515625,29.052125975062268,12.425003051757812,-27.63951576534714,52.48952186886277,-7.6072563567946645,32.45726246031029,-9.559994506835949,87.32401328161063,20.74829439274407,20.03225940855247,11,1.4000091552734375,-19.600006103515625,-32.44999694824219,-30.0,-10.600006103515625,3,-0.04343437426017982,-2.393924261340074,393.2999877929688,-1.5405409863784418,394.2999877929688,1.9166555405087515,389.8999938964844,-0.04343437426017982
5555,2021-11-05,388.8999938964844,404.3999938964844,376.1000061035156,396.0,770988.0,-0.01792930834221118,1.3682004200956388,-8.875143053330282,61.38726863538493,69.31974853927268,7.461608144682316,-7.3487915885756365,-20.635384064554785,-32.55712762048313,19.205500568117245,28.29998779296875,27.129988959672062,3.3549972534179915,-33.3921304474203,40.10212495425628,-15.018566597001154,21.728561103837137,23.100006103515625,45.22965835394798,-18.944433789681185,18.37356385041916,11,4.7500152587890625,-12.5,-25.349990844726562,-22.899993896484375,4.5,4,-0.036256123231692916,6.333389847750161,396.0,-2.393924261340074,393.2999877929688,-1.5405409863784418,394.2999877929688,-0.036256123231692916
5556,2021-11-08,400.0,401.5,385.1000061035156,387.7999877929688,615529.0,0.02854205779820651,1.1578922007573171,-1.7183101013096678,65.67316787984173,67.39390102376028,-5.0120071550125544,-14.954683486090971,-31.02926450200033,-42.75431912574726,18.842857003119953,16.399993896484375,24.158240103676235,11.750003051757801,-20.384744395091047,43.88475049860665,-4.317370671666652,27.817376775182254,11.282000122070315,84.4523116805811,20.131818829620357,16.06737372342443,11,-6.3499908447265625,-23.600006103515625,-36.44999694824219,-34.0,-19.700012207031193,0,-0.05249999999999999,1.3682004200956388,388.8999938964844,6.333389847750161,396.0,-2.393924261340074,393.2999877929688,-0.05249999999999999
5557,2021-11-09,403.3999938964844,408.3999938964844,398.1000061035156,399.20001220703125,685978.0,0.008499984741210831,-2.2187492549412298,0.3442604497586128,54.18381447670762,65.18564499406811,-9.803513120443824,-15.087920222444268,-33.54656201806034,-45.23054564758587,19.489087207081614,10.29998779296875,20.483514944194383,12.584997558593727,-15.310165580241517,40.48016069742897,-1.362584010823923,26.532579128011378,7.17836634521484,84.52011798874912,22.965030049212565,13.94758156941763,11,-11.149993896484375,-27.0,-39.84999084472656,-37.399993896484375,-20.600006103515568,1,-0.01809615246261498,1.1578922007573171,400.0,1.3682004200956388,388.8999938964844,6.333389847750161,396.0,-0.01809615246261498
5558,2021-11-10,404.3999938964844,405.70001220703125,398.8999938964844,403.7999877929688,522586.0,0.002478929140134367,3.2499547010747767,0.1428592188919029,48.2170409129341,62.18850858797362,-10.654087163785448,-13.586923302962362,-33.71786505468344,-45.28839142823085,20.81269282508209,6.800018310546875,17.52949949182988,11.55499725341798,-13.861487444013449,36.97148195084941,-1.1532450952977342,24.263239602133694,5.488799262451153,87.6160943909993,29.3765051051829,12.708242348715707,11,-12.149993896484375,-28.0,-40.84999084472656,-38.399993896484375,-35.399993896484375,2,-0.03363008483871743,-2.2187492549412298,403.3999938964844,1.1578922007573171,400.0,1.3682004200956388,388.8999938964844,-0.03363008483871743
5559,2021-11-11,416.6000061035156,416.7999877929688,401.20001220703125,403.6000061035156,609029.0,0.03016818098705043,1.328360928283484,21.666446264179868,54.925783870671445,60.585280217396445,-21.860889690607337,-23.56934253436964,-45.20112749485145,-56.47691920339082,21.6243508485398,15.599975585937557,14.382498651930973,21.58000946044922,-4.164943530233586,47.32496245113202,8.707532965107816,34.45248595579062,-40.5,99.50864427660171,43.96297525579401,12.872476495341395,11,-20.150009155273438,-37.800018310546875,-53.15000915527344,-50.600006103515625,-42.30001831054682,3,-0.06409028280330098,3.2499547010747767,404.3999938964844,-2.2187492549412298,403.3999938964844,1.1578922007573171,400.0,-0.06409028280330098
5560,2021-11-12,420.0,421.3999938964844,413.3999938964844,416.6000061035156,720130.0,0.008161291038578433,1.5806527827683463,0.26153799203725964,59.91847335954692,59.55751552912223,-21.975213299443624,-24.633007932062355,-47.83975655362218,-59.031784814008574,22.28154500543088,8.0,12.708507485085818,22.69500274658202,-3.4163765695921597,48.8063820627562,9.63931308849493,35.75069240466911,-43.085994262695294,96.14326620584828,42.684672181205094,13.055689658087097,11,-21.25,-38.90000915527344,-57.900001525878906,-54.0,-44.70001220703119,4,-0.08238096691313246,1.328360928283484,416.6000061035156,3.2499547010747767,404.3999938964844,-2.2187492549412298,403.3999938964844,-0.08238096691313246
5561,2021-11-15,429.3999938964844,431.6000061035156,419.70001220703125,420.70001220703125,653121.0,0.022380937848772264,-1.2243017309485849,2.558822737431672,64.32888116416937,59.293704705698154,-28.142364463820797,-30.874688114108494,-56.5049777911093,-67.5202163847564,23.986365998860958,11.899993896484375,11.233853485417058,29.084997558593727,2.736857299414112,55.43313781777334,15.910927429003891,42.25906768818356,-50.706548632812485,93.43279938199626,42.4140757482303,13.174070129589818,11,-25.54998779296875,-43.19999694824219,-72.57499694824219,-63.399993896484375,-55.899993896484375,0,-0.08383791455916634,1.5806527827683463,420.0,1.328360928283484,416.6000061035156,3.2499547010747767,404.3999938964844,-0.08383791455916634
5562,2021-11-16,409.7999877929688,429.3999938964844,408.2999877929688,429.0,1056741.0,-0.045645101029602175,1.1100006103515567,-2.2069025996120337,57.265875377938265,58.748949954075584,-6.830794387971139,-8.538477727048019,-36.386027380317216,-47.118157111040375,25.393112897659663,21.100006103515568,10.677527410507992,7.469992065429722,-14.80467121208045,29.744655342939893,-3.667339573325364,18.607323704184807,-27.932148878906276,33.33330222470279,-22.69542450504558,11.137331638755079,11,-5.949981689453182,-23.59999084472662,-52.82498931884771,-43.79998779296881,-27.299987792968807,1,-0.07198633694177514,-1.2243017309485849,429.3999938964844,1.5806527827683463,420.0,1.328360928283484,416.6000061035156,-0.07198633694177514
5563,2021-11-17,410.20001220703125,412.8999938964844,405.1000061035156,410.6000061035156,1036149.0,0.0009761455001910946,2.120014160242677,0.02083300219662851,57.88336691033475,58.198185843058795,-5.11985283473274,-8.35065481790059,-36.219521739920424,-46.60506630093647,24.822945541966536,7.79998779296875,9.835801897584702,7.225015258789085,-15.183059473193964,29.633089990772135,-3.979022107202468,18.42905262478064,-25.34824326160151,29.605269101849423,-28.018959218221767,11.204037365991525,11,-6.350006103515625,-18.000015258789062,-53.425018310546875,-44.25001525878906,-22.0,2,-0.06679674207379938,1.1100006103515567,409.7999877929688,-1.2243017309485849,429.3999938964844,1.5806527827683463,420.0,-0.06679674207379938
5564,2021-11-18,407.7999877929688,413.8999938964844,406.1000061035156,410.3999938964844,659638.0,-0.005850863828963382,-1.6000091553200038,6.500114442664083,64.03821949593905,58.492735938675914,-0.9722134322962575,-6.180895429395491,-33.27239913118683,-43.26627507637363,23.815137031914293,7.79998779296875,9.11441573543351,4.769992065429733,-17.681935121016977,27.221919251876443,-6.455971527793622,15.995955658653088,-20.143324618053896,10.188610148879931,-52.330328853158235,11.225963593223367,11,0.5500183105468182,-10.59999084472662,-49.89999389648443,-41.84999084472662,-10.5,3,-0.0951446516782799,2.120014160242677,410.20001220703125,1.1100006103515567,409.7999877929688,-1.2243017309485849,429.3999938964844,-0.0951446516782799
5565,2021-11-19,407.1000061035156,416.20001220703125,405.1000061035156,407.7999877929688,878013.0,-0.0017164828602411752,-3.723425254368251,0.2692230947099354,60.913706566697144,57.96390690388207,2.8842465093210308,-5.959740533744252,-32.076976991413574,-41.6396303507737,22.595339620222816,11.100006103515625,9.154354294681923,4.1800094604492415,-18.163872788658523,26.523891709557006,-6.991931664104641,15.351950585003124,-16.80674235288467,7.547169811320755,-57.51441959361061,11.17194112455387,11,7.75,-9.900009155273438,-46.87500762939453,-41.15000915527344,-9.600006103515625,4,-0.08056992831929988,-1.6000091553200038,407.7999877929688,2.120014160242677,410.20001220703125,1.1100006103515567,409.7999877929688,-0.08056992831929988
5566,2021-11-22,405.6000061035156,424.7999877929688,375.5,407.6000061035156,1555301.0,-0.003684598323534738,1.7087932633216856,2.8572175960236597,57.44401194486895,58.32615106701111,5.880547386896694,-4.684146447294324,-29.698672721256344,-39.19312130190747,21.3058675861556,49.29998779296881,8.937927480558528,2.670008850097645,-19.678725556110976,25.018743256306266,-8.504358353006637,13.844376053201927,26.0,55.844173491602,-12.025219150854944,11.174367203104307,11,-2.0500030517578125,-8.400009155273438,-44.475006103515625,-39.65000915527344,-10.5,0,-0.07470418603202333,-3.723425254368251,407.1000061035156,-1.6000091553200038,407.7999877929688,2.120014160242677,410.20001220703125,-0.07470418603202333
5567,2021-11-23,385.70001220703125,403.0,383.5,403.0,1159027.0,-0.04906310058438601,1.254336850795398,8.649993896484375,45.99157612264708,58.078877201423666,25.70937644940193,14.377831436009217,-9.275353130825351,-18.489451437883872,20.126750151608928,22.100006103515625,8.96998555554876,-16.22998504638673,-39.81259490714251,7.352624814369051,-28.021289976764592,-4.438680116008868,44.777993774414085,20.68968505603967,-45.17735300946081,11.791304930377876,11,17.849990844726562,11.499984741210938,-24.57501220703125,-21.800018310546875,9.399993896484375,1,-0.03163083178872883,1.7087932633216856,405.6000061035156,-3.723425254368251,407.1000061035156,-1.6000091553200038,407.7999877929688,-0.03163083178872883
5568,2021-11-24,376.70001220703125,389.0,374.6000061035156,386.2999877929688,1713428.0,-0.023334196824367992,-1.0869574832263742,0.5549122751311584,40.455004548958804,56.47101283234448,33.93561422089192,23.014107192551478,0.32181920218772575,-8.903992777752023,18.78438073846258,14.399993896484375,7.285281156017334,-24.249986267089866,-50.31593402325797,1.8159614890782336,-37.28296014517389,-11.217012389005845,52.67843365478518,4.183280616528249,-56.53362127498873,13.032973878084047,11,26.399993896484375,20.499984741210938,-15.57501220703125,-13.20001220703125,15.29998779296875,2,0.015396834629729517,1.254336850795398,385.70001220703125,1.7087932633216856,405.6000061035156,-3.723425254368251,407.1000061035156,0.015396834629729517
5569,2021-11-25,378.0,386.2999877929688,377.2999877929688,379.6000061035156,789105.0,0.0034509895164385185,-4.999938965464853,0.16666772630748983,44.281221509860885,54.733540404601584,29.708577441843204,21.42651348858817,-0.4567396272108226,-9.573084555597234,18.250375919289517,9.599975585937557,6.817274281620826,-22.06999816894529,-50.016946989820894,5.876950651930315,-36.04347257938309,-8.096523758507487,49.187308271484426,6.7728986785640615,-53.59373863689883,13.973474410437792,11,25.100006103515625,25.100006103515625,-7.850006103515625,-7.850006103515625,2.899993896484375,3,0.026984159277860353,-1.0869574832263742,376.70001220703125,1.254336850795398,385.70001220703125,1.7087932633216856,405.6000061035156,0.026984159277860353
5570,2021-11-26,385.20001220703125,390.70001220703125,372.0,372.5,1699148.0,0.019047651341352445,-1.7299263569172374,-7.937477350321387,41.903728752893144,52.241856803348675,19.057120855573714,15.070034584517657,-7.302033737938245,-16.058800124715106,18.110435916413223,18.70001220703125,6.925942809014487,-14.91498718261721,-42.75772036641922,12.9277460011848,-28.836353774518216,-0.9936205907162048,39.88380397773443,25.000028899228365,-30.984829518052027,13.921366591901013,11,15.499984741210938,16.599990844726562,-10.95001220703125,-10.95001220703125,-9.900024414062443,4,0.03141218899919007,-4.999938965464853,378.0,-1.0869574832263742,376.70001220703125,1.254336850795398,385.70001220703125,0.03141218899919007
5571,2021-11-29,382.70001220703125,395.1000061035156,382.70001220703125,388.8999938964844,1235246.0,-0.006490134789134738,-3.000009844409114,-0.4881870653652254,38.56354988442102,50.16382063740232,15.90909680025851,17.921834851983306,-4.243386893633215,-12.93641536489099,17.87089130863984,12.399993896484375,5.357227114539569,-17.05498809814452,-45.63038407537891,11.520407879089873,-31.342686086761717,-2.7672901095273232,39.198775006648475,34.516168409778224,-17.12142762678173,14.287697988617195,11,15.699981689453125,19.099990844726562,-6.300018310546875,-6.300018310546875,-22.100006103515625,0,0.0386725563650161,-1.7299263569172374,385.20001220703125,-4.999938965464853,378.0,-1.0869574832263742,376.70001220703125,0.0386725563650161
5572,2021-11-30,378.8999938964844,394.70001220703125,378.8999938964844,381.2999877929688,13594825.0,-0.009929496183269437,-12.166715410144578,0.3870969329743497,36.33441229651685,47.769492346978105,16.61192414812075,21.617299131867867,-0.42027196171443393,-8.55374136569202,17.23556643940402,15.800018310546875,2.755202301871236,-20.085006713867188,-50.074282350202395,9.90426892246802,-35.07964453203476,-5.090368895699612,40.004866084374555,29.87009555566418,-16.50526810589318,14.994637818167602,11,19.5,22.900009155273438,0.5,-2.5,-31.5,1,0.04275537732380408,-3.000009844409114,382.70001220703125,-1.7299263569172374,385.20001220703125,-4.999938965464853,378.0,0.04275537732380408
5573,2021-12-01,380.3999938964844,381.1000061035156,363.2999877929688,378.70001220703125,1302895.0,0.003958828250627544,10.483860170701178,-0.7083275053087837,28.087169396129042,43.77493122477699,11.667180944260338,20.133570422135676,-1.7245273792435682,-9.478801925342168,16.867770061392168,17.800018310546818,-1.4296873147304154,-17.94000701904298,-48.980580516039595,13.100566477953635,-33.460293767541316,-2.4197202705446443,35.69057448552303,53.77357313610152,13.535962040968712,15.520286748498314,12,13.649993896484432,17.050003051757812,1.5,-4.0,-25.5,2,0.03864356583305173,-12.166715410144578,378.8999938964844,-3.000009844409114,382.70001220703125,-1.7299263569172374,385.20001220703125,0.03864356583305173
5574,2021-12-02,378.7999877929688,385.3999938964844,374.3999938964844,378.70001220703125,932797.0,-0.004206114955803475,-1.528732084102118,0.05880980163363904,24.504958348063326,39.7295147560399,9.745807728699845,21.480227581572024,-0.33341211677930005,-7.26580875602707,16.557558931283683,11.0,-3.8855697360351087,-18.680012512206986,-50.92333479729621,13.563309772882235,-34.801673654751596,-2.5583513696623754,33.067334141915524,48.74211029890903,14.932752304014329,16.12166114254462,12,15.25,18.65000915527338,3.100006103515568,-2.399993896484432,-23.799987792968807,3,0.03484691824817476,10.483860170701178,380.3999938964844,-12.166715410144578,378.8999938964844,-3.000009844409114,382.70001220703125,0.03484691824817476
5575,2021-12-03,374.7999877929688,385.3999938964844,373.2999877929688,380.7999877929688,1207842.0,-0.010559662431103845,-1.6888902452256818,-60.014652014617894,13.793125778875577,34.87941629315174,9.702543348388247,25.68669921684119,3.6293522587063762,-2.9684442053504085,17.60708074184003,12.100006103515568,-6.798496675740921,-21.97501220703117,-55.59542314687968,11.645398732817341,-38.785217676955426,-5.164806737106915,33.18194741056226,36.163501189513156,9.487309544219904,16.810205469924252,12,8.350006103515568,22.65000915527338,7.100006103515568,1.6000061035155682,-32.69998168945318,4,0.01627536366646054,-1.528732084102118,378.7999877929688,10.483860170701178,380.3999938964844,-12.166715410144578,378.8999938964844,0.01627536366646054
5576,2021-12-06,379.0,382.6000061035156,372.1000061035156,378.1000061035156,781652.0,0.011206009455238197,1.592590639022534,-0.14999898274739584,24.333369615305855,32.47294890344717,1.4891130109451183,20.904539992757805,0.03009478062620019,-6.738266812941561,18.736866625642833,10.5,-10.271194413955868,-16.725000000000023,-51.22161204075849,17.77161204075844,-33.973306020379255,0.5233060203792093,25.407379410686076,49.999999999999915,23.167620162677277,17.24830602037923,12,0.1999969482421875,18.449996948242188,2.899993896484375,-2.600006103515625,-46.20001220703125,0,-0.009762565190055916,-1.6888902452256818,374.7999877929688,-1.528732084102118,378.7999877929688,10.483860170701178,380.3999938964844,-0.009762565190055916
5577,2021-12-07,396.1000061035156,396.6000061035156,381.0,381.0,1210918.0,0.04511874961349771,-1.0662251387942934,16.77789834186701,40.808345339427284,32.512208991277,-15.623489760597636,3.404127390971553,-15.780945929152267,-23.320247394677835,18.974682116281873,17.600006103515625,-13.157649356680736,0.7400054931640625,-33.56864849585952,35.048659482187645,-16.41432150134773,17.894332487675854,5.018781977753065,98.49849932412307,69.04192866227771,17.154326994511795,12,-16.150009155273438,1.3499908447265625,-14.20001220703125,-19.70001220703125,-59.20001220703125,1,-0.08962383098454818,1.592590639022534,379.0,-1.6888902452256818,374.7999877929688,-1.528732084102118,378.7999877929688,-0.08962383098454818
5578,2021-12-08,390.7999877929688,405.1000061035156,389.8999938964844,396.70001220703125,973355.0,-0.013380505500829809,-2.948048859754116,-0.390729935711005,39.32161295294236,31.961141373841606,-9.066493316808021,8.04552450907812,-9.314015023196646,-17.510199851809773,19.00387762026394,15.20001220703125,-15.93932861830308,-3.8800125122069744,-37.97267876491691,30.212653740502958,-20.92634563856194,13.166320614147992,-27.5,56.666611180161155,23.749435395128657,17.046333126354977,12,-6.599990844726619,6.650009155273381,-3.699989318847713,-14.399993896484432,-60.29998779296881,2,-0.11105423554791949,-1.0662251387942934,396.1000061035156,1.592590639022534,379.0,-1.6888902452256818,374.7999877929688,-0.11105423554791949
5579,2021-12-09,389.8999938964844,395.5,382.8999938964844,393.2999877929688,895287.0,-0.002302952724147045,2.2307632115371825,0.576267767363928,39.22305658980421,31.663288911276165,-7.0414520084117385,7.212444735036911,-7.294759182466237,-16.218389029196203,18.407356747007338,12.600006103515625,-16.217157926565335,-3.445005798339821,-35.97900182359501,29.08899022691537,-19.712003810967417,12.821992214287775,-25.764005737304615,53.93935694839015,17.077207474114964,16.266998012627596,12,-5.6999969482421875,7.5500030517578125,-2.7999954223632812,-13.5,-58.199981689453125,3,-0.0897666082274734,-2.948048859754116,390.7999877929688,-1.0662251387942934,396.1000061035156,1.592590639022534,379.0,-0.0897666082274734
5580,2021-12-10,385.3999938964844,389.0,379.0,389.0,568001.0,-0.011541421057817969,4.555546136565931,1.0588272253188467,37.80193218909681,31.57866472290681,-2.805086173763982,9.473081478212237,-1.7562917452378883,-11.454144859741405,17.572013951758542,10.899993896484375,-15.171872128082441,-6.215005493164085,-36.37411101271556,23.94410002638739,-21.29455825293985,8.86454726661168,-20.4447253784179,40.302993312026516,5.600617607456606,15.079552759775742,12,-1.1999969482421875,12.050003051757812,1.5000076293945312,-9.0,-45.399993896484375,4,-0.07887907207556832,2.2307632115371825,389.8999938964844,-2.948048859754116,390.7999877929688,-1.0662251387942934,396.1000061035156,-0.07887907207556832
5581,2021-12-13,393.3999938964844,401.70001220703125,384.6000061035156,385.7999877929688,808721.0,0.020757654713789986,-2.4200116577504205,-2.1111092273131704,55.43016623673789,33.70041516070915,-10.200353853050899,-1.4358501378264918,-8.480948953454686,-19.155068757955917,15.783556338851016,17.100006103515625,-14.463854378310373,3.584994506835926,-20.828744993139594,27.998734006811446,-8.621875243151806,15.791864256823658,-27.641830626708895,55.172377505860894,17.92511662227156,12.206869749987755,12,-9.199996948242188,4.0500030517578125,-8.374992370605469,-17.0,-61.399993896484375,0,-0.13040159783649452,4.555546136565931,385.3999938964844,2.2307632115371825,389.8999938964844,-2.948048859754116,390.7999877929688,-0.13040159783649452
5582,2021-12-14,380.2999877929688,395.20001220703125,375.7999877929688,393.3999938964844,1100066.0,-0.033299456804167016,1.3233502732869473,-1.723683629340224,52.39998177084821,36.401838757900165,3.4856824236828174,9.84555995613647,5.584715972044023,-5.8818180525706225,15.211500944222037,19.400024414062443,-14.33319372710173,-8.04001159667962,-30.883962296449738,14.8039391030905,-19.46198694656465,3.3819637532054116,-13.754987666518502,15.358352176797727,-24.994302164888165,11.42197534988505,12,8.300018310546818,17.15000915527338,4.725013732910099,-3.899993896484432,-57.09997558593756,1,-0.12490139764574104,-2.4200116577504205,393.3999938964844,4.555546136565931,385.3999938964844,2.2307632115371825,389.8999938964844,-0.12490139764574104
5583,2021-12-15,382.7999877929688,387.20001220703125,379.8999938964844,381.0,991565.0,0.00657375777082847,-2.6500091552734375,-0.13740358429953367,53.149595262010415,39.584576192783175,1.5219752240768116,5.467911053467503,4.250852444352972,-8.273709815186123,14.896815774889498,7.300018310546875,-13.580820062540795,-4.170010375976517,-24.659095522617235,16.3190747706642,-14.414552949296876,6.074532197343842,-15.4838875469772,27.02700155062149,-16.847332552034334,10.24454257332037,12,5.800018310546818,14.65000915527338,1.5250091552733807,-6.399993896484432,-53.59997558593756,2,-0.11990594399211085,1.3233502732869473,380.2999877929688,-2.4200116577504205,393.3999938964844,4.555546136565931,385.3999938964844,-0.11990594399211085
5584,2021-12-16,369.0,388.6000061035156,360.5,387.70001220703125,1461750.0,-0.03605012600061086,1.7414640100990855,-10.388966125258225,40.21738970187143,42.5206055175605,15.405720308235402,17.088180381737743,18.9839490903787,5.590365417650332,14.880673414827033,28.100006103515625,-12.543537615971104,-16.029998779296875,-35.53882437729976,3.478826818706011,-25.784411578298318,-6.275585980295432,36.100006103515625,20.631061848446198,-24.571965290993187,9.754412799001445,12,13.800003051757812,27.050003051757812,15.324996948242188,7.399993896484375,-33.20001220703125,3,-0.10433604336043356,-2.6500091552734375,382.7999877929688,1.3233502732869473,380.2999877929688,-2.4200116577504205,393.3999938964844,-0.10433604336043356
5585,2021-12-17,374.2999877929688,374.2999877929688,366.70001220703125,369.0,1237043.0,0.014363110550051017,1.867921920884396,-0.2834216220979791,45.09344578247967,44.827280647246475,11.205753500005528,9.702348765195381,14.765594985933319,0.29651873305596155,14.709199356006819,7.599975585937557,-10.775205559046583,-9.090010070800702,-26.147674897901823,7.967654756300419,-17.618842484351262,-0.5611776572501412,29.90801818847649,33.49510607818141,-12.520252560641467,8.528832413550564,12,8.500015258789006,21.750015258789006,13.325004577636662,4.499999999999943,-39.29998779296881,4,-0.11381238839232954,1.7414640100990855,369.0,-2.6500091552734375,382.7999877929688,1.3233502732869473,380.2999877929688,-0.11381238839232954
5586,2021-12-20,375.2999877929688,379.7999877929688,367.1000061035156,370.0,743758.0,0.0026716538408040336,-1.288290022104683,1.0,47.826083751567836,45.607029359706544,10.756916866947563,6.657279521504449,14.997206418093754,-0.7617182185312572,15.202533659612099,12.699981689453182,-8.466392022563639,-6.575009155273392,-20.403567750367586,7.253549439820802,-13.489288452820517,0.3392701422737332,28.033858068847564,42.65124664702536,-5.183047240984735,6.914279297547099,12,7.500015258789006,20.750015258789006,14.625007629394474,5.800003051757756,-24.299987792968807,0,-0.09405805739711814,1.867921920884396,374.2999877929688,1.7414640100990855,369.0,-2.6500091552734375,382.7999877929688,-0.09405805739711814
5587,2021-12-21,373.5,383.2999877929688,372.70001220703125,377.6000061035156,526563.0,-0.00479613069948126,-2.7193016270740173,-0.7735878390050012,45.84837942858318,46.332225634777735,10.073272251239416,7.901524952694558,17.83340728319007,0.9641845989050353,15.630174624209078,10.599975585937557,-4.9297460390772585,-7.764996337890636,-21.954731123779027,6.424738447997754,-14.859863730834832,-0.6701289449464412,28.977168944580058,46.26333514701107,-0.7858197306390693,7.094867392944185,12,7.600006103515625,21.449996948242188,21.525001525878906,12.699996948242188,-11.899993896484375,1,-0.11111111111111116,-1.288290022104683,375.2999877929688,1.867921920884396,374.2999877929688,1.7414640100990855,369.0,-0.11111111111111116
5588,2021-12-22,382.5,383.0,375.1000061035156,375.1000061035156,697477.0,0.024096385542168752,-1.1351352465946067,-1.804873873270363,52.044205639243756,47.75679775138214,-0.25467745893035953,-0.6763522154217299,9.61838252390487,-8.17328160670138,15.536510310055037,9.5,-2.8141230332005307,0.9450042724609489,-13.088113580121956,14.978122125043853,-6.071554653830503,7.961563198752401,19.137625565688438,78.29179794109565,30.157342969642926,7.0165589262914585,12,-1.399993896484375,10.149993896484375,12.525001525878906,3.6999969482421875,-10.79998779296875,2,-0.1550326478247549,-2.7193016270740173,373.5,-1.288290022104683,375.2999877929688,1.867921920884396,374.2999877929688,-0.1550326478247549
5589,2021-12-23,388.20001220703125,388.20001220703125,381.6000061035156,383.5,315016.0,0.01490199269812087,1.8085059411726512,0.6351373085948293,57.2668235574488,49.919563458976796,-6.9523000263094445,-5.8741974143188145,4.485951429919339,-13.980607122823073,15.296413154803593,6.600006103515625,-2.854237501097998,6.135015869140602,-8.094132280788585,20.36416401906979,-0.9795582058239916,13.249589944105196,12.614860847343436,100.0,48.27133962479701,7.114574074964605,12,-7.100006103515625,4.449981689453125,9.824989318847656,-2.0000152587890625,-9.400024414062443,3,-0.15198350887360268,-1.1351352465946067,382.5,-2.7193016270740173,373.5,-1.288290022104683,375.2999877929688,-0.15198350887360268
5590,2021-12-27,397.2999877929688,399.20001220703125,387.3999938964844,388.20001220703125,315555.0,0.02344146135957481,-1.2056083829124575,1.9361599896110764,59.42327105776279,50.36324177242401,-15.853957274716834,-14.778916856271849,-3.9676831536147006,-22.9716076454543,14.597246585902937,11.800018310546875,-2.1317517047686465,14.629992675781295,-1.1092127530534412,30.369198104616032,6.760389961363899,22.499595390198692,2.708587800318412,94.0809219539234,40.39310220926666,7.869602714417371,12,-17.449981689453182,-4.649993896484432,5.475013732910099,-11.09999084472662,-26.099975585937557,0,-0.15479487009712023,1.8085059411726512,388.20001220703125,-1.1351352465946067,382.5,-2.7193016270740173,373.5,-0.15479487009712023
5591,2021-12-28,397.5,401.20001220703125,395.2999877929688,397.2999877929688,297395.0,0.0005034286765077667,-1.8095272695566735,0.02197942237782237,50.87281434920108,50.193556503352106,-17.222334582416465,-14.559788521792143,-3.341291437054906,-23.01886119473147,14.284630453008084,5.900024414062443,-1.3110688391752774,14.090005493164085,-2.98973598545075,31.16974697177892,5.550134753856696,22.629876232471474,-37.0,87.01750102796053,37.386966582893805,8.539870739307418,12,-16.649993896484375,-4.850006103515625,8.525001525878906,-11.300003051757812,-29.100006103515625,1,-0.1572327044025157,-1.2056083829124575,397.2999877929688,1.8085059411726512,388.20001220703125,-1.1351352465946067,382.5,-0.1572327044025157
5592,2021-12-29,395.1000061035156,398.2999877929688,391.70001220703125,397.70001220703125,279793.0,-0.0060377204943002916,2.473710417051413,-12.999237107113856,52.78138466184881,50.15264421444526,-13.97142458555902,-11.472081576852133,-0.13541407985218257,-20.491287175921627,13.625702887278587,6.599975585937557,0.015589584656254374,10.880010986328102,-6.824301295309226,28.58432326796543,2.0278548455094096,19.732167127146795,-33.786005859374995,76.6283345707955,26.735799579045015,8.85215614081867,12,-14.25,-12.300003051757812,5.274993896484375,-8.900009155273438,-23.300018310546818,2,-0.11161732579665284,-1.8095272695566735,397.5,-1.2056083829124575,397.2999877929688,1.8085059411726512,388.20001220703125,-0.11161732579665284
5593,2021-12-30,395.1000061035156,397.0,392.0,395.70001220703125,350160.0,0.0,2.125017881495751,0.23077103653884526,53.40315098139625,51.61772880105913,-13.458486064540523,-10.871726109442989,-0.20912886095914018,-20.33526748725683,12.066276065029404,5.0,-0.9946464281113094,10.14501037597654,-8.103741046514301,28.39376179846738,1.0206346647311193,19.26938608722196,-32.98828562011721,68.8775295716797,18.691493912423084,9.124375711245435,12,-11.149993896484375,-12.300003051757812,5.274993896484375,-8.900009155273438,-34.600006103515625,3,-0.08478865978863859,2.473710417051413,395.1000061035156,-1.8095272695566735,397.5,-1.2056083829124575,397.2999877929688,-0.08478865978863859
5594,2022-01-03,392.0,399.20001220703125,391.1000061035156,395.1000061035156,344370.0,-0.007846130234438475,-2.30612905837584,5.166624281572656,54.40000585937738,52.65179103182554,-7.5464155667859245,-7.095914849918188,2.4765830351917657,-17.138795633104905,10.856729310690788,8.100006103515625,-0.8666103015894464,6.385003662109398,-11.881251430074144,24.65125875429294,-2.748123883982373,15.518131208201169,-29.106513682128934,33.33333333333333,-17.355031038947942,9.133127546091783,1,-7.8499908447265625,-9.199996948242188,8.150001525878906,-5.8000030517578125,-19.79998779296875,0,-0.0517856831453285,2.125017881495751,395.1000061035156,2.473710417051413,395.1000061035156,-1.8095272695566735,397.5,-0.0517856831453285
5595,2022-01-04,380.8999938964844,397.70001220703125,378.2999877929688,393.8999938964844,674481.0,-0.028316342100805136,-1.1318693848532377,4.193540130536222,41.99743667893624,52.00416357931091,5.127464076780825,4.726869118584773,12.940952233740234,-5.937231888992869,9.679405210000166,19.400024414062443,-1.256726103961057,-5.0200027465820085,-22.72086618768668,12.680860694522664,-13.870434467134316,3.8304289739702995,-17.2403770608301,11.35372633890712,-37.16599754996069,8.850431720552333,1,6.050018310546875,1.9000091552734375,22.20001220703125,5.3000030517578125,-4.29998779296875,1,-0.005513274185261041,-2.30612905837584,392.0,2.125017881495751,395.1000061035156,2.473710417051413,395.1000061035156,-0.005513274185261041
5596,2022-01-05,375.2999877929688,385.2999877929688,374.2999877929688,381.70001220703125,585482.0,-0.014702037787476252,-1.6190400069754616,0.4923095703124956,46.45892228821399,52.072001674825444,11.988152485840885,10.5777960042887,17.952871111600473,-0.2719908236609285,8.4641550942383,11.0,0.6194965789503044,-10.435008239746026,-28.51370417014118,7.643687690649131,-19.474356204943604,-1.3956602745484474,-10.889563049886988,4.016060319343477,-46.686675294473204,9.03934796519758,1,12.450012207031193,7.500015258789006,25.950012207031193,10.90000915527338,-2.399993896484432,2,-0.010924528961613666,-1.1318693848532377,380.8999938964844,-2.30612905837584,392.0,2.125017881495751,395.1000061035156,-0.010924528961613666
5597,2022-01-07,360.6000061035156,367.0,358.0,361.7999877929688,1080398.0,-0.03916861755285295,-1.8125026822115728,0.1874964237349664,36.59420703828594,50.35533516360791,27.564541452544177,23.696788923621398,31.872153452581188,14.429165527854707,8.72549588239853,17.299987792968807,1.3624014544592455,-23.35998992919923,-43.95026973126858,-2.7697101271298834,-33.65512983023393,-13.064850028164528,40.600006103515625,6.310692556231584,-45.42936170876425,10.295139901034675,1,19.0,20.949996948242188,39.49999237060547,25.599990844726562,-5.70001220703125,4,0.021630581422479533,-1.6190400069754616,375.2999877929688,-1.1318693848532377,380.8999938964844,-2.30612905837584,392.0,0.021630581422479533
5598,2022-01-10,347.3999938964844,363.6000061035156,344.70001220703125,362.0,1069816.0,-0.036605690470349006,1.1235926353273178,12.1668574044398,36.86130722928918,48.088055571590175,39.4059756574967,35.28790110146224,44.42502193205041,27.492931925083383,9.860398257710202,18.899993896484375,1.427181473202836,-34.39000244140624,-60.383841798436606,-8.396163084375871,-47.38692211992145,-21.393082762891027,52.936018066406234,4.954094843033257,-48.62580399294258,12.996919678515193,1,25.550018310546875,27.500015258789062,52.70000457763672,38.80000305175781,19.70001220703125,0,0.07023602281281249,-1.8125026822115728,360.6000061035156,-1.6190400069754616,375.2999877929688,-1.1318693848532377,380.8999938964844,0.07023602281281249
5599,2022-01-11,354.8999938964844,358.8999938964844,348.70001220703125,349.6000061035156,725642.0,0.02158894683871182,-1.8732441586575659,-0.36301271077499986,38.50711178944024,45.76403787510989,29.821686721553874,26.384070002264252,36.37425211245795,20.056989729925135,10.600034897781804,11.5,2.0157724602890994,-25.14000244140624,-53.444841798379,3.164836915566525,-39.29242211989265,-10.987582762919828,43.210578076171885,19.245248470666272,-35.35196337921221,14.152419678486385,1,18.050018310546875,20.000015258789062,40.849998474121094,31.300003051757812,6.5,1,0.01577911017138245,1.1235926353273178,347.3999938964844,-1.8125026822115728,360.6000061035156,-1.6190400069754616,375.2999877929688,0.01577911017138245
5600,2022-01-12,355.0,359.0,351.8999938964844,359.0,992814.0,0.00028178671523115817,2.5500030517578125,-0.754718719410376,37.84431868684503,44.316427245959225,25.80398550022096,25.18083291792044,36.07757168715955,19.96159831911757,11.131942083923537,7.100006103515625,1.2462697875224649,-23.519996643066406,-53.80840864881469,6.768415362681878,-38.66420264594052,-8.375790640192292,40.97414958203126,25.369443316947006,-29.469062488740327,15.144206002874133,1,16.95001220703125,19.900009155273438,40.74999237060547,31.199996948242188,5.600006103515625,2,0.04845073861135574,-1.8732441586575659,354.8999938964844,1.1235926353273178,347.3999938964844,-1.8125026822115728,360.6000061035156,0.04845073861135574
5601,2022-01-13,342.1000061035156,354.70001220703125,340.20001220703125,354.70001220703125,963287.0,-0.0363380109760123,1.3015861866851386,3.1500015258789062,33.40380979356118,42.163363371705046,33.54687801470914,35.880095281121385,48.44640465233789,32.77208014901038,12.79685165216028,14.79998779296875,-1.0203654548345185,-33.85499114990233,-67.35600288310411,-0.3539794167005539,-50.60549701650325,-17.104485283301415,51.82317798351562,7.089532693678531,-46.81640580707167,16.750505866600896,1,27.600006103515625,30.550003051757812,48.199989318847656,44.09999084472656,8.899993896484375,3,0.10084770355005701,2.5500030517578125,355.0,-1.8732441586575659,354.8999938964844,1.1235926353273178,347.3999938964844,0.10084770355005701
5602,2022-01-14,332.79998779296875,340.6000061035156,332.79998779296875,338.0,730862.0,-0.027185086654844426,-2.0,0.4126991815964561,23.814541927732847,38.87574014352022,36.96784741161213,43.67849219409766,56.95439696243892,42.17508930120118,14.099688785023353,9.300018310546875,-4.806072874886809,-40.78000946044921,-79.33734308658455,-2.2226758343138613,-60.05867627351688,-21.501342647381534,57.89980598126249,0.0,-48.7219161664237,19.278666813067673,1,33.20001220703125,36.15000915527344,55.52500915527344,53.40000915527344,11.20001220703125,4,0.12049281122107924,1.3015861866851386,342.1000061035156,2.5500030517578125,355.0,-1.8732441586575659,354.8999938964844,0.12049281122107924
5603,2022-01-17,336.8999938964844,338.8999938964844,327.6000061035156,332.79998779296875,641068.0,0.012319730330237144,1.7901183402971128,-0.788460861297933,22.50803416790552,35.33218773335669,26.534345584349182,37.906970234313235,52.12591534832643,38.21254134486105,15.544180020645545,11.29998779296875,-7.846295267607729,-34.3850036621094,-75.97636621790593,7.206358893687138,-55.180684940007666,-13.58932238421113,49.16781539924585,29.617801276101524,-12.096554585856076,20.795681277898268,1,25.750015258789062,29.45001220703125,51.80000305175781,49.30000305175781,20.0,0,0.05342831797595893,-2.0,332.79998779296875,1.3015861866851386,342.1000061035156,2.5500030517578125,355.0,0.05342831797595893
5604,2022-01-18,330.5,335.3999938964844,324.6000061035156,335.3999938964844,728891.0,-0.018996717163642485,3.4081637737212183,-1.1951186834289798,13.134679474612767,32.12521471065408,26.030531788873134,43.50529134378331,57.62100287852422,44.7285435748845,16.014302686782816,12.29998779296875,-11.438374244603096,-38.85999755859376,-84.28391694367997,6.563921826492447,-61.571957251136894,-16.14803786605063,49.72102897650876,17.151148091009823,-17.198139939176805,22.711959692543108,1,24.449996948242188,32.65000915527344,60.32499694824219,55.69999694824219,20.79998779296875,1,0.11074131952652233,1.7901183402971128,336.8999938964844,-2.0,332.79998779296875,1.3015861866851386,342.1000061035156,0.11074131952652233
5605,2022-01-19,331.70001220703125,336.5,329.1000061035156,332.3999938964844,1021197.0,0.0036308992648448335,-1.5084751022857172,0.14285358395147077,14.082990454931618,28.527888951400477,19.129205849410653,41.05507347224807,55.7402607794628,43.66387265236631,16.47019695865997,7.399993896484375,-15.498665529654716,-35.529986572265614,-83.87950841305457,12.819535268523339,-59.70474749266009,-11.355225651871137,41.84649402471831,23.58805536151156,-3.9297300840533147,24.174760920394473,1,14.099990844726562,31.449996948242188,59.12498474121094,54.49998474121094,22.0,2,0.08953868132786136,3.4081637737212183,330.5,1.7901183402971128,336.8999938964844,-2.0,332.79998779296875,0.08953868132786136
5606,2022-01-20,340.0,340.29998779296875,326.3999938964844,333.70001220703125,601849.0,0.025022573070598186,3.029005121672903,-9.000217988403017,21.743595457859,26.877820998019708,5.917632383879152,31.59478393046936,46.48411338108809,35.43869095074126,17.237047568839515,13.899993896484375,-19.670888663378037,-25.464999389648426,-75.13338581832988,24.203387039033032,-50.29919260398913,-0.6308061753077254,27.672926216361475,96.24996185302734,71.84845759398456,24.83419321434073,1,4.100006103515625,23.150009155273438,50.82499694824219,46.19999694824219,23.20001220703125,3,0.060588253245634105,-1.5084751022857172,331.70001220703125,3.4081637737212183,330.5,1.7901183402971128,336.8999938964844,0.060588253245634105
5607,2022-01-21,332.0,337.70001220703125,328.70001220703125,334.8999938964844,801121.0,-0.02352941176470591,1.1176394558555842,-0.46031738342746975,20.094792487760444,25.014874915627626,10.542767957218643,38.2894141726494,53.30567040199338,43.52841184880583,18.309949928089594,11.29998779296875,-22.429793860538723,-31.389999389648438,-83.07169389681565,20.29169511751877,-57.23084664323204,-5.5491521360648335,30.504175802819987,47.13377405691826,27.186740391581857,25.8408472535836,1,9.800003051757812,30.900009155273438,58.82499694824219,54.19999694824219,38.600006103515625,4,0.05722891566265065,3.029005121672903,340.0,-1.5084751022857172,331.70001220703125,3.4081637737212183,330.5,0.05722891566265065
5608,2022-01-24,323.20001220703125,330.79998779296875,317.5,330.79998779296875,761513.0,-0.02650598732821907,2.50000803096741,2.620686752186221,19.064757086142436,22.85461328192787,17.37628959326321,44.71138530091895,60.768423726363494,52.326345220266376,19.614404793464402,14.5,-25.821956456514727,-37.22498779296876,-91.05015675924074,16.600181173303213,-64.13757227610478,-10.312403309832746,34.755663231872234,25.000066924549262,6.467627026115824,26.912584483135998,1,15.04998779296875,36.149993896484375,69.82498931884766,62.99998474121094,48.899993896484375,0,0.06435639544358973,1.1176394558555842,332.0,3.029005121672903,340.0,-1.5084751022857172,331.70001220703125,0.06435639544358973
5609,2022-01-25,329.20001220703125,330.79998779296875,318.8999938964844,323.20001220703125,868006.0,0.01856435573448123,1.5869689249794336,-0.789476220305498,25.6362023019054,21.498155905823463,8.210825884184885,35.905513681584694,53.08003587311072,46.225035697348176,21.39440784724243,11.899993896484375,-27.207172506784275,-28.274987792968773,-82.15781471690775,25.607839130970206,-55.21640125493826,-1.3335743309992836,23.091868670425754,51.31587048761227,30.558632882802225,26.941413461969482,1,6.899993896484375,30.149993896484375,63.824989318847656,56.99998474121094,33.29998779296875,1,0.0841433191443286,2.50000803096741,323.20001220703125,1.1176394558555842,332.0,3.029005121672903,340.0,0.0841433191443286
5610,2022-01-26,335.79998779296875,338.0,327.0,329.6000061035156,790535.0,0.020048527767935864,1.0754705030503164,1.0333302815755208,31.559286179152735,21.293208837555863,-1.5635053267041599,25.78382539115853,44.72394509186108,39.55631066055935,23.363740530204822,11.0,-27.627738963258253,-18.600012207031227,-69.86941300981198,32.669388595749524,-44.2347126084216,7.034688194359148,11.621029761644252,80.26314732770274,55.01761342408504,25.634700401390386,1,-6.7499847412109375,23.550018310546875,53.62501525878906,50.40000915527344,17.20001220703125,2,0.04615842931345271,1.5869689249794336,329.20001220703125,2.50000803096741,323.20001220703125,1.1176394558555842,332.0,0.04615842931345271
5611,2022-01-27,335.0,337.70001220703125,324.8999938964844,327.8999938964844,902023.0,-0.0023823341931208386,1.0479979296925546,1.145165656794365,36.26608844794836,22.6767140064687,-2.0970995821622864,22.832000117605958,43.419278208795276,40.207153360777056,25.341383670768437,12.800018310546875,-28.89235216707391,-16.274999999999977,-63.97815432296261,31.428154322962655,-40.12657716148129,7.576577161481339,8.232075096967208,85.36585365853658,55.34062162840626,23.851577161481302,1,-6.100006103515625,24.350006103515625,54.42500305175781,51.19999694824219,16.20001220703125,3,0.055820931961287235,1.0754705030503164,335.79998779296875,1.5869689249794336,329.20001220703125,2.50000803096741,323.20001220703125,0.055820931961287235
5612,2022-01-28,351.0,356.0,329.5,334.79998779296875,1770519.0,0.047761194029850795,1.0228998208549112,2.281689898690324,51.87500377496203,25.939710629474973,-17.035383198921807,3.540249393954241,26.089014960803638,24.14793652471303,27.087436881153863,26.5,-29.87927893891549,1.9300003051757812,-41.09082908520486,44.95082969555642,-19.58041439001454,23.4404150003661,-33.5,87.01298701298701,51.5933237488138,21.510414695190324,1,-14.25,8.350006103515625,38.42500305175781,35.19999694824219,-0.600006103515625,4,0.03475786953570159,1.0479979296925546,335.0,1.0754705030503164,335.79998779296875,1.5869689249794336,329.20001220703125,0.03475786953570159
5613,2022-01-31,361.6000061035156,371.2999877929688,354.5,368.5,1338207.0,0.03019944758836357,1.688004609386238,-0.4259252282223336,53.38043080607075,30.41146077741475,-26.555865082189314,-10.222276089549382,14.24159550437031,13.56571807122026,28.531155891666693,20.299987792968807,-29.001935088952735,14.205006408691418,-23.557096391365462,51.9671092087483,-4.676044991337051,33.086057808719886,-43.33000610351564,81.4885824059152,42.20442119898378,18.881051400028454,1,-17.20001220703125,-2.25,26.42499542236328,24.599990844726562,-25.70001220703125,0,0.024889380110860948,1.0228998208549112,351.0,1.0479979296925546,335.0,1.0754705030503164,335.79998779296875,0.024889380110860948
5614,2022-02-01,371.70001220703125,371.7999877929688,363.6000061035156,364.70001220703125,909416.0,0.02793143233693507,1.277788138754176,-1.0144936510112827,57.65353617970187,35.25263252461145,-33.745781045465776,-23.105726367881914,3.0631918378821297,3.5408144319075063,29.873957346284914,10.199981689453182,-25.91304553608103,25.32001190185548,-8.25288143476945,58.89290523848041,8.533565233543015,42.106458570167945,-51.3088126953125,99.78683241162415,56.31595870451386,16.786446668312475,2,-27.050018310546875,-12.350006103515625,15.17498779296875,14.499984741210938,-29.70001220703125,1,0.001076120213473697,1.688004609386238,361.6000061035156,1.0228998208549112,351.0,1.0479979296925546,335.0,0.001076120213473697
5615,2022-02-02,378.7999877929688,383.0,374.0,374.3999938964844,895076.0,0.019101359571607857,-2.461550650554894,0.6285705566406331,67.76379325676461,40.36598783560096,-37.39443992751541,-32.012387555668965,-5.0323472415734045,-3.469154083572164,30.99872240212158,11.29998779296875,-22.628264167834402,32.52498779296883,-0.6035217072274008,65.65349729316506,15.960733042870686,49.08924254306697,-55.32426098437503,92.77106408638217,42.85175907448458,16.564254750098115,2,-28.549987792968807,-19.449981689453182,8.075012207031193,13.40000915527338,-44.89999389648443,2,-0.043030592181215965,1.277788138754176,371.70001220703125,1.688004609386238,361.6000061035156,1.0228998208549112,351.0,-0.043030592181215965
5616,2022-02-03,371.20001220703125,379.6000061035156,371.0,377.7999877929688,632474.0,-0.020063294168032764,-1.4571446010044642,-1.499996532088578,68.89766570368005,45.78852930403647,-27.829933846949075,-26.072048380372735,1.5115829896059267,4.370751452102411,31.842794986924222,8.600006103515625,-17.802414134817525,25.130010986328102,-7.285326514842268,57.54534848749847,8.922342235742917,41.33767973691329,-42.96234354312497,77.9439480505257,20.813361264611082,16.207668750585185,2,-20.95001220703125,-11.850006103515625,15.04998779296875,24.849990844726562,-37.600006103515625,3,-0.04903020368674038,-2.461550650554894,378.7999877929688,1.277788138754176,371.70001220703125,1.688004609386238,361.6000061035156,-0.04903020368674038
5617,2022-02-04,368.3999938964844,376.6000061035156,368.1000061035156,371.20001220703125,490664.0,-0.007543152528198704,-4.000008975774385,0.4242467678990845,65.70290279277117,50.97054549366189,-21.594471901189763,-23.88216377239462,3.8427805535615107,7.3265977145428,31.700025662505382,8.5,-12.858946652359975,21.93999328613279,-11.386296449315864,55.266283021581444,5.276848418408463,38.60313815385712,-35.7813387256906,48.77190840871711,-11.349809585821035,16.663144867724327,2,-17.449996948242188,-10.04998779296875,18.350006103515625,27.650009155273438,-25.899993896484375,4,-0.04668833326388733,-1.4571446010044642,371.20001220703125,-2.461550650554894,378.7999877929688,1.277788138754176,371.70001220703125,-0.04668833326388733
5618,2022-02-07,371.7999877929688,375.2999877929688,367.5,370.0,471087.0,0.009229082390918242,-1.2941181750455688,-0.6428485793070579,71.22303128540261,56.035748714050456,-19.417534288421336,-26.730954710538583,0.2939493583066337,4.1868139330068175,30.88992995140686,7.799987792968807,-8.816704031269296,24.119987487793026,-11.08470992216661,59.32468489775266,6.517638782813208,41.72233619277284,-35.15082503583852,42.26796015095224,-22.32719121559756,17.60234870497983,2,-17.84999084472662,-13.449981689453182,10.025016784667912,24.250015258789006,-24.000000000000057,0,-0.057557812262222785,-4.000008975774385,368.3999938964844,-1.4571446010044642,371.20001220703125,-2.461550650554894,378.7999877929688,-0.057557812262222785
5619,2022-02-08,360.5,371.8999938964844,357.70001220703125,371.70001220703125,737351.0,-0.030392652404445553,1.4482778578719733,-6.222271201383276,63.40782773749173,59.57447555386591,-3.588050021584934,-15.799991228906777,11.268815400502035,15.632849596825167,30.182708677940095,14.199981689453125,-3.646197652703222,12.539999389648415,-22.99402285442568,48.07402163372251,-5.2270117323886325,30.307010511685462,-20.142770263440127,11.067150766558507,-56.289661312773525,17.767011122037058,2,-6.5500030517578125,-2.149993896484375,22.87500762939453,35.55000305175781,9.799987792968807,1,-0.0682385744896411,-1.2941181750455688,371.7999877929688,-4.000008975774385,368.3999938964844,-1.4571446010044642,371.20001220703125,-0.0682385744896411
5620,2022-02-09,372.20001220703125,374.0,364.20001220703125,365.3999938964844,572621.0,0.03245495757845007,-1.1304363690644021,-0.6071438302788541,64.53070103440334,62.71498806347201,-10.707759718460807,-27.558279367405476,-0.8591801248786624,4.019069452854069,29.39058299926378,13.5,3.2547321881392577,23.380010986328102,-13.671564872781687,60.43158684543789,4.854223056773208,41.905798915883,-28.431360849396185,66.21006411480187,2.4044365704713755,18.525787929554898,2,-15.95001220703125,-14.600006103515625,11.274993896484375,23.849990844726562,-1.300018310546875,2,-0.08113920262375729,1.4482778578719733,360.5,-1.2941181750455688,371.7999877929688,-4.000008975774385,368.3999938964844,-0.08113920262375729
5621,2022-02-10,376.6000061035156,379.8999938964844,369.70001220703125,374.7999877929688,556283.0,0.011821584503433513,1.4285688335373896,0.26470786229427906,70.80225704986464,64.81801620512786,-9.59527360240088,-30.821321741330166,-5.564258312360948,-0.15646114471951478,27.895548464933604,10.199981689453125,9.255841319336525,26.05500488281251,-12.845541417559446,64.95555118318447,6.604731732626533,45.50527803299849,-29.692846854491393,85.13517786126587,18.426686801573,19.45027315018598,2,-7.850006103515625,-25.20001220703125,8.275001525878906,19.449996948242188,0.600006103515625,3,-0.11338293020445234,-1.1304363690644021,372.20001220703125,1.4482778578719733,360.5,-1.2941181750455688,371.7999877929688,-0.11338293020445234
5622,2022-02-11,372.8999938964844,380.2999877929688,371.3999938964844,375.0,440344.0,-0.00982477999751874,-2.490189507949543,-1.1666581896479016,74.3388875753935,67.1467336239415,-2.7513944176828886,-25.2580781661394,-2.096110348155321,3.4996901489587344,26.024124438716207,8.899993896484432,14.362414918483182,20.34999237060549,-18.8321976174322,59.53218235864318,0.758897376586674,39.94108736462431,-23.10540738738206,67.25662880322335,-4.53240110070135,19.591094994018846,2,-2.54998779296875,-22.649993896484375,12.375007629394531,23.150009155273438,-2.79998779296875,4,-0.10539015402579566,1.4285688335373896,376.6000061035156,-1.1304363690644021,372.20001220703125,1.4482778578719733,360.5,-0.10539015402579566
5623,2022-02-14,354.8999938964844,368.0,352.5,366.5,748448.0,-0.0482703145471135,1.1232867835949274,5.523796375684827,61.262048230634875,67.5476794073785,15.866828493318053,-6.156044344285874,15.409726416319529,21.427356948021156,24.238628750030173,20.399993896484375,18.617888543211052,1.4499923706054574,-37.03940133883236,39.93938608004328,-17.79470448411348,20.694689225324396,-2.4489743081102233,8.633075360886968,-63.029785646632256,19.244696854718914,2,12.850006103515625,-4.649993896484375,25.675010681152344,39.90000915527344,11.20001220703125,0,-0.03493940295784037,-2.490189507949543,372.8999938964844,1.4285688335373896,376.6000061035156,-1.1304363690644021,372.20001220703125,-0.03493940295784037
5624,2022-02-15,367.1000061035156,369.6000061035156,354.70001220703125,355.0,644797.0,0.03437591551661079,-1.3464591147967213,-1.043103425596342,63.07436219654187,67.0266315117982,3.291859389652302,-16.309692400699532,2.8987084766110343,9.032017077930163,22.196447618354792,14.899993896484375,20.43458459362438,11.820004272460949,-25.53871433557464,49.17872288049654,-6.859355031556845,30.499363576478743,15.899993896484375,52.518030627366926,-17.311037939985823,18.6793593040178,2,-0.70001220703125,-16.850006103515625,6.825004577636719,21.050003051757812,-18.0,1,-0.052574279459708384,1.1232867835949274,354.8999938964844,-2.490189507949543,372.8999938964844,1.4285688335373896,376.6000061035156,-0.052574279459708384
5625,2022-02-16,361.3999938964844,369.7999877929688,358.79998779296875,367.6000061035156,442806.0,-0.015527137325690887,1.0754764783785224,-0.512397444595491,60.59389751335632,66.10399060176223,7.000272970797823,-8.717497529997956,8.3440197310249,14.611747039981651,20.15172020480605,11.000000000000057,21.25730530227139,4.6349929809570085,-31.103191707007454,40.37317766892147,-13.234099363025223,22.50408532493924,21.03400634765626,32.01438059168993,-34.368487866236805,17.86909234398222,2,5.0,-11.149993896484375,12.525016784667969,26.750015258789062,-18.699981689453125,2,0.024626436211378833,-1.3464591147967213,367.1000061035156,1.1232867835949274,354.8999938964844,-2.490189507949543,372.8999938964844,0.024626436211378833
5626,2022-02-17,360.6000061035156,366.5,358.8999938964844,362.8999938964844,499842.0,-0.0022135799847242676,-1.6666630973669276,0.37096504267530345,54.38757159008585,64.84673157924163,6.859918939906834,-6.63527299885277,8.739359599290538,15.577778195582027,18.39195731945944,7.600006103515625,20.690985685755265,2.8050048828125114,-32.07587137150722,37.68588113713224,-14.635433244347382,20.245443009972405,21.279314379882805,29.136725396563968,-33.20577075684442,17.44043812715987,2,5.79998779296875,-10.350006103515625,12.825004577636719,27.550003051757812,-2.899993896484375,3,0.028563470933530732,1.0754764783785224,361.3999938964844,-1.3464591147967213,367.1000061035156,1.1232867835949274,354.8999938964844,0.028563470933530732
5627,2022-02-18,351.0,361.20001220703125,349.29998779296875,360.2999877929688,581596.0,-0.02662231264843573,1.14414146912786,4.043494413926729,45.11069801644178,61.94536121602376,15.345965103911965,4.702235316193139,17.26355325724694,25.52600340575748,16.753179861675292,11.9000244140625,17.98395358080711,-7.745001220703102,-40.64660480629664,25.156602364890432,-24.19580301349987,8.705800572093665,30.335734317871072,8.292742473323148,-49.4952071358304,16.450801792796778,2,13.79998779296875,-0.75,20.175010681152344,34.90000915527344,18.5,4,0.07464390942174148,-1.6666630973669276,360.6000061035156,1.0754764783785224,361.3999938964844,-1.3464591147967213,367.1000061035156,0.07464390942174148
5628,2022-02-21,344.0,352.29998779296875,342.1000061035156,351.0,615503.0,-0.019943019943019946,1.1250015894612362,0.7526891600107586,36.84709619269261,58.99416882215719,20.101746160446908,14.061348929494898,23.25508085009551,32.79394203386937,14.674689486283649,10.199981689453125,15.365821159815937,-15.785000610351574,-45.072273058146266,13.502271837443118,-30.428636834248948,-1.1413643864541996,36.054304456875,6.859188275953991,-43.73182756482324,14.64363622389735,2,17.199996948242188,6.25,23.474998474121094,38.19999694824219,38.600006103515625,0,0.07587211076603384,1.14414146912786,351.0,-1.6666630973669276,360.6000061035156,1.0754764783785224,361.3999938964844,0.07587211076603384
5629,2022-02-22,356.8999938964844,359.6000061035156,336.0,336.20001220703125,645336.0,0.03749998225722195,-1.2369667560980901,-2.9571402413504466,40.144017689756275,56.28453733941863,7.417408330305875,3.5236291352802027,9.504735018410884,20.20928228144527,12.25472531425265,23.600006103515625,13.541435068633007,-4.2700057983398665,-29.852906560277518,21.312894963597785,-17.061456179308664,8.52144458262893,20.877052659189076,61.834323800649614,15.893947242716933,12.791450380968824,2,1.25,-6.649993896484375,7.600013732910156,22.70001220703125,26.5,1,0.025777563363309053,1.1250015894612362,344.0,1.14414146912786,351.0,-1.6666630973669276,360.6000061035156,0.025777563363309053
5630,2022-02-23,351.29998779296875,358.20001220703125,350.20001220703125,356.8999938964844,597682.0,-0.01569068702517229,-1.0512932872697964,-0.2705319351257635,40.87991854522671,52.95983306112552,10.885721481077383,10.903419794282058,14.316854856669522,26.06971256582017,10.486536232476292,8.0,10.5608292915731,-10.645011901855469,-33.81745463327542,12.52743082956448,-22.231233267565415,0.9412094638544772,23.134895038250818,50.163894403176236,7.93005676037135,11.586221365709964,2,6.850006103515625,-1.04998779296875,7.7500152587890625,26.800018310546875,25.70001220703125,2,-0.006262401838595055,-1.2369667560980901,356.8999938964844,1.1250015894612362,344.0,1.14414146912786,351.0,-0.006262401838595055
5631,2022-02-24,353.70001220703125,354.8999938964844,335.79998779296875,336.20001220703125,1056099.0,0.006831837453626477,-1.08742679136038,-3.1249965940240108,43.23828154939397,49.50421016934781,5.471065098276426,10.515310307037225,10.88268479392201,24.00738720545479,8.808251587179267,19.100006103515625,9.124287166442457,-9.17998809814452,-29.048144437065503,10.688168240776463,-19.11406626760504,0.7540900713159999,17.66007999769073,70.47246932625903,27.864981493176913,9.934078169460504,2,-0.9000244140625,-3.45001220703125,0.774993896484375,24.399993896484375,25.599975585937557,3,-0.031099801018840134,-1.0512932872697964,351.29998779296875,-1.2369667560980901,356.8999938964844,1.1250015894612362,344.0,-0.031099801018840134
5632,2022-02-25,363.20001220703125,363.20001220703125,354.5,357.29998779296875,846106.0,0.02685891906172566,1.9491444768584612,0.33714425223214284,46.25436762713701,47.836690102292486,-6.201756986105977,2.0829625340297184,0.8599250953688511,14.81274422784304,8.514453319306284,9.5,6.715881228635169,-0.2899887084960824,-19.355296181472397,18.775318764480232,-9.82264244498424,9.242665027992075,4.604069556515412,100.0,54.98051285884818,9.532653736488168,2,-10.4000244140625,-12.95001220703125,-9.575004577636719,14.899993896484375,19.099975585937557,4,-0.015143171297210434,-1.08742679136038,353.70001220703125,-1.0512932872697964,351.29998779296875,-1.2369667560980901,356.8999938964844,-0.015143171297210434
5633,2022-02-28,370.6000061035156,371.2999877929688,359.3999938964844,359.5,1015437.0,0.02037443184959531,-1.10619019712164,1.8813491817184946,54.553652434952056,46.88994457322695,-12.449721753553945,-4.857235651791257,-7.068212899353398,7.839283308681956,9.115288399398521,11.899993896484432,3.1921492834576384,6.660005187988304,-12.640872083154477,25.960882459131085,-2.9904334475830865,16.310443823559694,-34.800018310546875,98.02822059308963,46.70166651484833,9.65043863557138,2,-17.050018310546875,-20.350006103515625,-18.25,7.5,12.699981689453182,0,-0.002968176161358138,1.9491444768584612,363.20001220703125,-1.08742679136038,353.70001220703125,-1.0512932872697964,351.29998779296875,-0.002968176161358138
5634,2022-03-01,372.1000061035156,375.70001220703125,360.20001220703125,369.20001220703125,579126.0,0.0040474904891960595,2.069305075885991,0.2612605677366142,49.9503445575544,45.70732757813785,-14.713127169144059,-6.667583086217633,-8.64493313610302,6.730967513690814,9.666535518991152,15.5,-0.5563366110275183,8.14000549316404,-11.195526353331559,27.47553733965964,-1.527760430083731,17.80777141641181,-35.590018310546895,90.97743383273013,39.81783583001636,9.667765923247792,3,-16.350006103515625,-21.150009155273438,-23.300003051757812,2.4499969482421875,3.899993896484375,1,0.02821822044549749,-1.10619019712164,370.6000061035156,1.9491444768584612,363.20001220703125,-1.08742679136038,353.70001220703125,0.02821822044549749
5635,2022-03-02,362.5,382.0,360.8999938964844,379.5,1223430.0,-0.02579953223877396,-1.0891082527337388,-5.862081303208562,43.34277677541466,44.48012815428549,-5.521299585646034,1.7377518714396274,0.5943574276152503,16.704341820233537,9.62659160527136,21.100006103515625,-1.8181843648749236,-0.6450012207031364,-18.67696210357616,17.386959662169886,-9.660981662139648,8.370979220733375,-24.422411230468754,57.79221894440914,10.478783740185186,9.0159804414365,3,-3.600006103515625,-8.550003051757812,-14.774993896484375,12.050003051757812,23.799987792968807,2,0.05765515557650858,2.069305075885991,372.1000061035156,-1.10619019712164,370.6000061035156,1.9491444768584612,363.20001220703125,0.05765515557650858
5636,2022-03-03,353.0,362.0,350.1000061035156,360.5,494763.0,-0.026206896551724146,1.2666655040922619,0.4411764705882353,41.0922174194925,44.03363031018002,3.114824113547911,10.334180555199964,9.583575963688645,26.58374032730603,10.042747778942493,12.399993896484375,-4.670998571484347,-9.235000610351562,-27.39189571153662,8.921894490833495,-18.31344816094412,-0.15655305975900546,-12.287066556640639,9.090891697016835,-34.22513910097486,9.078447550592537,3,5.899993896484375,0.9499969482421875,-8.799995422363281,21.550003051757812,19.899993896484375,3,0.06798866855524088,-1.0891082527337388,362.5,2.069305075885991,372.1000061035156,-1.10619019712164,370.6000061035156,0.06798866855524088
5637,2022-03-04,351.20001220703125,356.6000061035156,343.79998779296875,350.1000061035156,892623.0,-0.0050991155608179906,1.1512646849891905,-0.14666748046875,48.06283743083617,45.279823781084865,5.527436279132644,11.362057991448069,10.899362934466467,28.65751499772921,10.818992932451781,12.800018310546875,-6.9990170228973625,-10.174989318847679,-28.727434735675615,8.377456097980257,-19.451212027261647,-0.8987666104337109,-8.009854770273478,19.37178546948323,-27.161064779848353,9.276222708413957,3,7.699981689453125,5.04998779296875,-7.07501220703125,23.349990844726562,12.699981689453125,4,0.08001131722447874,1.2666655040922619,353.0,-1.0891082527337388,362.5,2.069305075885991,372.1000061035156,0.08001131722447874
5638,2022-03-07,350.3999938964844,358.6000061035156,340.70001220703125,344.3999938964844,1014157.0,-0.0022779563859333107,-1.6716481814662143,5.45451518934665,40.071340704480384,45.27174856049865,8.19226979572909,11.042810255962252,10.905759678221784,29.542632309052635,11.74360210183337,17.899993896484375,-8.364563869169729,-9.905007934570335,-28.39420998301256,8.584194113871888,-19.14960895879142,-0.660406910349252,31.600006103515625,23.48664541519436,-21.368379223093157,9.244601024221112,3,8.5,9.0,-2.3499908447265625,24.150009155273438,11.5,0,0.09103879695245753,1.1512646849891905,351.20001220703125,1.2666655040922619,353.0,-1.0891082527337388,362.5,0.09103879695245753
5639,2022-03-08,335.8999938964844,358.70001220703125,332.1000061035156,346.79998779296875,915393.0,-0.041381279259621206,-1.8756810792353107,-1.8166656494140625,36.27556873056107,44.760154136646904,21.680042054560545,24.88100679559841,24.243527543275206,43.89578368357718,12.464039416752701,26.600006103515625,-8.162227879986233,-23.175007629394543,-44.64272482144321,-1.7072904373458755,-33.908866225418876,-12.441149033370209,45.27400634765627,7.615206929386964,-37.258638063160525,10.733858596024321,3,21.150009155273438,21.650009155273438,15.975006103515625,37.55000305175781,22.399993896484375,1,0.14111341100855124,-1.6716481814662143,350.3999938964844,1.1512646849891905,351.20001220703125,1.2666655040922619,353.0,0.14111341100855124
5640,2022-03-09,342.0,344.0,328.70001220703125,337.0,870124.0,0.01816018521689977,2.399997287326389,-0.4587158531907686,40.529532580918946,44.45918202903857,15.781717022515409,17.288896325436326,16.73484490483156,37.66374907014546,13.44595892226333,15.29998779296875,-6.167727607170889,-15.565000915527321,-37.39104244342218,6.2610406123675375,-26.47802167947475,-4.651980151579892,37.211040478515656,39.939917923264304,-6.638520145613228,10.913020763947431,3,13.350006103515625,13.850006103515625,10.0,29.149993896484375,4.5,2,0.09941520467836251,-1.8756810792353107,335.8999938964844,-1.6716481814662143,350.3999938964844,1.1512646849891905,351.20001220703125,0.09941520467836251
5641,2022-03-10,333.8999938964844,346.6000061035156,330.6000061035156,342.0,920384.0,-0.023684228372852667,-1.1768734598464985,-1.620001220703125,41.158222053626965,43.8929436319819,23.219504319299233,23.216210210326494,23.29655985848035,45.664717212556866,14.749600487837656,16.0,-5.646756000047503,-21.530006408691406,-43.863945671725105,0.8039328543422926,-32.696976040208256,-10.363036777174557,42.280384885742194,17.333272298177082,-32.67990664449766,11.166969631516853,3,21.45001220703125,21.45001220703125,20.900009155273438,37.25,16.600006103515625,3,0.15693319812617146,2.399997287326389,342.0,-1.8756810792353107,335.8999938964844,-1.6716481814662143,350.3999938964844,0.15693319812617146
5642,2022-03-11,333.6000061035156,337.6000061035156,323.70001220703125,335.1000061035156,885624.0,-0.0008984360540651437,3.276921198918269,0.18518504564446672,44.22222757221559,42.745007536122294,21.097838720258665,21.52455542102456,22.100425199935103,45.858127227393084,16.224590320656638,13.899993896484375,-4.851136866884644,-19.86499481201173,-42.63823175000283,2.9082421259793705,-31.25161328100728,-8.47837634301618,39.73155068419925,28.28569684709821,-26.063138977792246,11.386618468995541,3,19.25,19.25,21.199996948242188,37.54998779296875,21.100006103515625,4,0.11780571664850026,-1.1768734598464985,333.8999938964844,2.399997287326389,342.0,-1.8756810792353107,335.8999938964844,0.11780571664850026
5643,2022-03-14,342.5,343.79998779296875,323.6000061035156,334.8999938964844,940898.0,0.026678638290320356,2.960787833637014,-5.066670735677083,41.62791349618122,41.8202929737475,8.708467854026082,12.277423447004253,11.776880754653803,36.45834004488097,16.470153025909113,20.199981689453125,-4.338562684270244,-10.345001220703125,-33.623319892134646,12.933317450728396,-21.984160556418885,1.2941581150126353,26.861033221260186,53.84612709395326,0.425807563793839,11.639159335715766,3,10.300003051757812,10.300003051757812,12.150001525878906,28.649993896484375,7.899993896484375,0,0.06248173400433399,3.276921198918269,333.6000061035156,-1.1768734598464985,333.8999938964844,2.399997287326389,342.0,0.06248173400433399
5644,2022-03-15,347.79998779296875,348.1000061035156,336.1000061035156,340.20001220703125,653531.0,0.015474416913777267,1.9268249112386397,0.9999959845324189,47.95799328969475,42.33309480866751,-0.4480928094822616,5.752314586486932,5.185515957748294,30.534212548379628,16.730353787482784,12.0,-4.837457193726436,-4.08001251220702,-26.452707485457665,18.292682461043626,-15.266359998832343,7.106334974418303,16.98494271651697,98.77543546715562,43.08664282462269,11.186347486625317,3,-4.9999847412109375,5.0000152587890625,8.350013732910156,13.500015258789062,-3.29998779296875,1,0.04054055951235047,2.960787833637014,342.5,3.276921198918269,333.6000061035156,-1.1768734598464985,333.8999938964844,0.04054055951235047
5645,2022-03-16,370.2999877929688,371.1000061035156,349.79998779296875,353.8999938964844,866182.0,0.06469235419695707,1.3666646886788454,2.157900865738294,57.84497991550844,44.19451286378039,-24.278446929622135,-16.913918454671204,-18.013193355768465,7.493058660806639,16.705960890325606,23.300018310546875,-6.63405987058087,17.974987792968818,-5.520849232446039,41.470824818383676,6.227069280261389,29.722906305676247,-46.69998168945318,98.3157509251646,42.65886903622281,11.747918512707436,3,-22.949981689453182,-17.499984741210994,-14.1499862670899,-8.999984741210994,-26.399993896484432,2,-0.032406158238139415,1.9268249112386397,347.79998779296875,2.960787833637014,342.5,3.276921198918269,333.6000061035156,-0.032406158238139415
5646,2022-03-17,370.8999938964844,376.0,368.5,371.7999877929688,835830.0,0.0016203243945311918,-1.6315874010183267,-0.054877697038494516,53.973159016748134,44.85121526221506,-24.666235373746247,-17.60534566937895,-19.13880996698822,6.412165557352864,16.78181099471916,7.5,-8.056496642828392,18.05999450683595,-6.621165506239947,42.741154519911845,5.719414500298001,30.400574513373897,-46.34998779296876,90.26716279091438,38.557965723135986,12.340580006537945,3,-21.099990844726562,-18.099990844726562,-13.974990844726562,-9.599990844726562,-79.29998779296875,3,-0.06578591075225049,1.3666646886788454,370.2999877929688,1.9268249112386397,347.79998779296875,2.960787833637014,342.5,-0.06578591075225049
5647,2022-03-18,377.20001220703125,377.20001220703125,367.7999877929688,372.0,1277841.0,0.016985760081476675,2.6153855182694006,-5.777830524566452,53.444678936344744,46.337141732422204,-30.050423930398267,-23.022246436130786,-25.428172122236106,-0.3417779507828982,16.2676230889132,9.400024414062443,-7.831169380489996,23.050012207031273,-3.897152384693868,49.99717679875641,9.576429911168702,36.52359450289384,-50.59200634765625,100.0,51.91297353442935,13.473582295862572,3,-26.800003051757812,-24.400009155273438,-17.125015258789062,-15.900009155273438,-90.4000244140625,4,-0.07078475965789888,-1.6315874010183267,370.8999938964844,1.3666646886788454,370.2999877929688,1.9268249112386397,347.79998779296875,-0.07078475965789888
5648,2022-03-21,370.1000061035156,375.7999877929688,368.2999877929688,375.6000061035156,551545.0,-0.01882292119232143,1.5423886618734315,-1.0576898247590878,49.01380694355995,47.75250153386652,-22.196273015840802,-14.61600687042062,-17.974251895790815,6.40850001557385,15.306865708854527,8.900024414062443,-6.681782293125593,14.645005798339866,-12.756610199170268,42.04662179585,0.9441977995847992,28.345813797094934,-40.45647986328123,82.72504854224754,38.40839365865993,13.700807998755062,3,-19.699996948242188,-17.300003051757812,-9.800003051757812,-8.800003051757812,-81.10000610351562,0,-0.04161035839641958,2.6153855182694006,377.20001220703125,-1.6315874010183267,370.8999938964844,1.3666646886788454,370.2999877929688,-0.04161035839641958
5649,2022-03-22,366.1000061035156,372.0,363.1000061035156,370.5,715328.0,-0.010807889581285757,1.40540573978382,0.7999988902698864,51.878917231438194,49.01354427281311,-15.043924456340505,-10.425970374140718,-13.90130558803952,10.043138276167952,14.81533229782454,8.899993896484375,-6.444058708369425,10.185005187988281,-17.624598557531954,37.994608933508516,-3.7197966847718362,24.0898070607484,-33.60309070527342,59.489064915508706,16.179807694221658,13.904801872760125,3,-15.699996948242188,-13.300003051757812,-7.100006103515625,-4.8000030517578125,-79.5,1,-0.0428844904268918,1.5423886618734315,370.1000061035156,2.6153855182694006,377.20001220703125,-1.6315874010183267,370.8999938964844,-0.0428844904268918
5650,2022-03-23,349.1000061035156,369.3999938964844,348.3999938964844,367.6000061035156,923280.0,-0.046435399389731846,-1.1105501745173936,4.204551286941927,48.11229757735378,49.78621933100497,3.429805898833308,6.746666950919007,2.972379240406383,26.755642214482975,14.405835607225862,21.0,-5.722271203239586,-6.704995727539085,-34.60870459057929,21.198713135501123,-20.656850159059218,7.246858703981047,-13.920904896746094,2.4305963957491583,-43.3395971662684,13.951854431520106,3,1.3000030517578125,3.6999969482421875,9.224990844726562,12.199996948242188,-59.70001220703125,2,-0.01317675744225455,1.40540573978382,366.1000061035156,1.5423886618734315,370.1000061035156,2.6153855182694006,377.20001220703125,-0.01317675744225455
5651,2022-03-24,342.70001220703125,349.79998779296875,340.5,349.70001220703125,483059.0,-0.018332838111113192,1.5833474619375403,0.3783783783783784,46.06116863913694,49.99054611621846,12.526669014626009,12.94395811149775,9.58495411730587,32.738589549890776,13.302330789486716,9.29998779296875,-3.424956831684142,-12.554989624023449,-41.060539854467436,15.950560606420538,-26.807764739245442,1.6977854911985446,-4.99965634024602,5.9945816764871696,-41.33380369328995,14.252775115221985,3,7.6999969482421875,10.099990844726562,15.624984741210938,18.599990844726562,-47.600006103515625,3,0.003501551347270482,-1.1105501745173936,349.1000061035156,1.40540573978382,366.1000061035156,1.5423886618734315,370.1000061035156,0.003501551347270482
5652,2022-03-25,357.70001220703125,359.8999938964844,341.0,343.70001220703125,835786.0,0.04377005971898895,1.05435125138905,-2.0,52.98936033809776,51.25292909865363,1.4580994793540185,-2.623735258993804,-4.723967375918448,17.33427796107179,12.617412930876707,18.899993896484375,-1.48238609688525,2.7200103759765852,-25.56810413424421,31.00812488619738,-11.424046879133812,16.864067631086982,-17.629676959831272,48.725263895012496,-1.5520644413858022,14.144057255110408,3,-1.0500030517578125,-4.9000091552734375,0.6249847412109375,3.5999908447265625,-68.0,4,-0.18479173566608087,1.5833474619375403,342.70001220703125,-1.1105501745173936,349.1000061035156,1.40540573978382,366.1000061035156,-0.18479173566608087
5653,2022-03-28,369.5,371.6000061035156,358.0,358.0,573188.0,0.03298850262867514,-1.3652184527853262,0.8214285714285714,64.07035503395656,53.04319151468272,-6.827111769146654,-15.294515937577046,-15.81368690452615,5.210457430266501,12.518138553928749,13.899993896484375,1.488002040570791,14.574998474121116,-13.58924937297104,42.73924632121327,0.4928745505750385,28.657122397667194,-29.0,92.06349206349206,34.88647163723044,14.08212392354609,3,-10.649993896484375,-16.699996948242188,-11.975006103515625,-8.199996948242188,-72.20001220703125,0,-0.22381600056030104,1.05435125138905,357.70001220703125,1.5833474619375403,342.70001220703125,-1.1105501745173936,349.1000061035156,-0.22381600056030104
5654,2022-03-29,382.6000061035156,385.8999938964844,372.3999938964844,373.7999877929688,634563.0,0.035453331809243815,-1.3275849822024735,0.7652189835258103,66.06012977214425,53.9559859431978,-16.172298857025964,-29.057340153871905,-27.830234836974114,-8.183604625041767,13.017930947037723,16.399993896484375,4.71048045225217,27.150004577636707,-2.7030766030015343,57.00308575827495,12.223463987317587,42.07654516795583,-41.600006103515625,92.73130344357978,31.995263867738124,14.926540590319133,3,-19.400009155273438,-27.850006103515625,-26.87500762939453,-21.300003051757812,-88.89999389648438,1,-0.24464193573010906,-1.3652184527853262,369.5,1.05435125138905,357.70001220703125,1.5833474619375403,342.70001220703125,-0.24464193573010906
5655,2022-03-30,383.3999938964844,387.6000061035156,376.7999877929688,385.0,598510.0,0.0020909246738285425,2.1764674203291237,-0.18181849708176384,70.78086068299943,55.82350835055906,-16.67185631971296,-29.735842770580575,-27.553815869250514,-9.16261494052958,14.0342633617982,10.800018310546818,7.87015793847155,26.904992675781273,-5.353469367640173,59.16345471920272,10.77576165407055,43.034223697491996,-38.80799438476561,91.0827777860569,23.82978036876905,16.129231021710723,3,-19.349990844726562,-27.79998779296875,-29.199996948242188,-22.099990844726562,-100.69998168945312,2,-0.2524778021230333,-1.3275849822024735,382.6000061035156,-1.3652184527853262,369.5,1.05435125138905,357.70001220703125,-0.2524778021230333
5656,2022-03-31,377.0,385.5,374.20001220703125,384.6000061035156,1387099.0,-0.01669273343340827,1.4042542830150089,4.749985694939824,67.33226846795154,57.36657385407093,-10.410338529375906,-22.60458796448006,-20.39716487628789,-3.157912139135192,14.341503446153741,11.29998779296875,10.082868034910405,19.304998779296852,-14.16872922244346,52.778726781037165,2.5681347784266677,36.04186278016704,-28.107199829101546,77.25320876574749,4.861627578127909,16.736864000870167,3,-12.949996948242188,-21.399993896484375,-22.800003051757812,-17.399993896484375,-91.70001220703125,3,-0.23236075889526686,2.1764674203291237,383.3999938964844,-1.3275849822024735,382.6000061035156,-1.3652184527853262,369.5,-0.23236075889526686
5657,2022-04-01,379.2999877929688,379.70001220703125,372.3999938964844,376.3999938964844,442681.0,0.006100763376575058,2.945910279356334,-0.38157783783133375,65.51433194280193,59.19996552065337,-13.836136096745406,-23.9177314647622,-21.640265514678106,-5.898117991851166,14.246918767248923,7.300018310546875,9.535966031019598,20.199987792968784,-14.463628339929528,54.863603925867096,2.8681797265196565,37.53179585941791,-26.53646702880866,71.95940338147086,-2.663294518624511,17.331808066449153,4,-15.249984741210994,-23.699981689453182,-27.774993896484432,-19.699981689453182,-89.2999877929688,4,-0.22198783126618915,1.4042542830150089,377.0,2.1764674203291237,383.3999938964844,-1.3275849822024735,382.6000061035156,-0.22198783126618915
5658,2022-04-04,382.2999877929688,388.0,377.3999938964844,381.2999877929688,502329.0,0.007909306871998867,-1.4090956380609903,0.34482831195343805,64.83233173739242,60.63923379909273,-16.677381278288124,-25.724222217859847,-23.24303406222549,-9.34132752736167,14.128836105931915,10.600006103515625,9.56783420300411,21.604988098144588,-14.286980489051587,57.49695668534076,3.6590038045465008,39.550972391742675,-26.052818494873122,63.4614745070732,-7.77121136355462,17.94598429359809,4,-18.049987792968807,-26.499984741210994,-30.774993896484432,-22.699981689453182,-98.00000000000006,0,-0.24221809715590226,2.945910279356334,379.2999877929688,1.4042542830150089,377.0,2.1764674203291237,383.3999938964844,-0.24221809715590226
5659,2022-04-05,383.2999877929688,386.5,379.5,382.3999938964844,429422.0,0.0026157468792322724,-1.0895579493953405,0.8999938964844318,56.85654096727858,61.61081639797327,-16.741535916053692,-24.233523520574522,-22.998802163229072,-10.978021071722253,13.528612858692476,7.0,9.205144134729608,20.234988403320358,-15.017376642725765,55.48735344936648,2.608805880297325,37.86117092634339,-23.242478810644627,69.87172840931134,1.97957055140418,17.62618252302306,4,-19.049987792968807,-27.499984741210994,-31.399993896484432,-23.949981689453182,-91.09997558593756,1,-0.22436734343558362,-1.4090956380609903,382.2999877929688,2.945910279356334,379.2999877929688,1.4042542830150089,377.0,-0.22436734343558362
5660,2022-04-06,376.0,385.8999938964844,373.20001220703125,382.6000061035156,643308.0,-0.01904510311884422,-1.0819673361366189,-7.3333898477496975,52.512319032962296,62.32761088617609,-5.8384845650351735,-15.02613620188015,-14.726525092991949,-4.417927942820484,12.549253607479699,12.699981689453125,9.720215379880187,11.235000610351562,-23.004846714281825,45.47484793498495,-5.884923051965131,28.354924272668256,-12.589392095554729,23.076953173142194,-40.25056342695125,17.119923662316687,4,-11.5,-20.199996948242188,-22.650001525878906,-16.649993896484375,-88.79998779296875,2,-0.21888294625789562,-1.0895579493953405,383.2999877929688,-1.4090956380609903,382.2999877929688,2.945910279356334,379.2999877929688,-0.21888294625789562
5661,2022-04-07,386.2999877929688,387.7999877929688,377.1000061035156,377.6000061035156,624044.0,0.027393584555768014,-1.2061859562245083,-1.3181778248385199,54.3127871329717,62.47465830782873,-10.396745641032624,-22.344795503221235,-23.88870040863111,-15.555519130614698,11.782429288238937,11.799987792968807,10.491795243460444,18.91498870849614,-13.342407444742037,51.172384861734315,2.786290631877023,35.043686785115256,-19.938652837056964,89.1024901160258,29.15743348742778,16.1286980766191,4,-13.299987792968807,-30.499984741210994,-29.874992370605526,-26.949981689453182,-94.09997558593756,3,-0.2681852934498674,-1.0819673361366189,376.0,-1.0895579493953405,383.2999877929688,-1.4090956380609903,382.2999877929688,-0.2681852934498674
5662,2022-04-08,372.8999938964844,388.6000061035156,370.1000061035156,388.6000061035156,765132.0,-0.03468805156593979,1.3566860657235382,-1.8046029023330092,51.2522314970001,61.050422359278016,6.019080783848551,-6.165702656898304,-9.998950643751414,-2.766596242438254,10.415662877253776,18.5,12.845862709636663,3.5499954223632812,-24.56378878364626,31.663779628372822,-10.50689668064149,17.60688752536805,-3.942019135281953,15.135069151182432,-40.19644978888462,14.056892103004763,4,6.45001220703125,-16.79998779296875,-16.474998474121094,-13.54998779296875,-84.79998779296875,4,-0.23491554716365337,-1.2061859562245083,386.2999877929688,-1.0819673361366189,376.0,-1.0895579493953405,383.2999877929688,-0.23491554716365337
5663,2022-04-11,363.8999938964844,373.8999938964844,361.2999877929688,371.0,920914.0,-0.02413515727355675,-1.048778430307145,0.45222933650560393,49.058213361900044,59.16132053591756,15.80304086025967,4.763986055286352,-0.9454000170301242,5.557407225432257,9.411455588982086,12.600006103515568,16.03073585914308,-6.5200042724609375,-31.8191003295903,18.779091784668424,-19.16955230102559,6.129543756103715,24.70001220703125,9.523825493227262,-43.41124773024706,12.649548028564668,4,11.050003051757812,-7.79998779296875,-6.3249969482421875,-4.54998779296875,-79.0,0,-0.2030777552513675,1.3566860657235382,372.8999938964844,-1.2061859562245083,386.2999877929688,-1.0819673361366189,376.0,-0.2030777552513675
5664,2022-04-12,361.8999938964844,365.6000061035156,354.3999938964844,362.0,669220.0,-0.005496015481025074,2.068488798404729,0.014085354583865242,56.28683546277031,57.550873289225436,16.268790522817937,8.300031791348601,0.7604113330056634,6.901239487319799,8.868078207359492,11.20001220703125,17.299320570773432,-9.225004577636696,-32.581263001855916,14.131253846582524,-20.903133789746335,2.4531246344729425,26.70001220703125,21.92981673397783,-35.849036601594214,11.678129212109619,4,9.600006103515625,-5.79998779296875,-2.75,-2.54998779296875,-75.89999389648438,1,-0.2144238944798431,-1.048778430307145,363.8999938964844,1.3566860657235382,372.8999938964844,-1.2061859562245083,386.2999877929688,-0.2144238944798431
5665,2022-04-13,358.29998779296875,361.8999938964844,356.0,361.3999938964844,459196.0,-0.009947516342167617,1.8780415187310662,30.998169057064388,57.878780405853206,56.500485726770066,17.806474505243216,11.54695113973878,3.7894424156900186,9.82865916011798,9.19819165439996,5.899993896484375,16.023388206533014,-12.225010681152355,-36.27669009443804,11.826668732133328,-24.250850387795197,-0.1991709745095136,28.932017822265607,11.403486855137928,-50.73942132194046,12.025839706642845,4,13.20001220703125,-2.199981689453125,-0.9999847412109375,1.050018310546875,-79.19998168945318,2,-0.18448221556773003,2.068488798404729,361.8999938964844,-1.048778430307145,363.8999938964844,1.3566860657235382,372.8999938964844,-0.18448221556773003
5666,2022-04-14,346.5,354.70001220703125,343.1000061035156,351.0,693309.0,-0.032933263173279714,-1.053100643300439,1.4516100451856153,44.154477677553196,54.12716858618687,27.742473522255523,22.583071863993837,15.114573443969107,20.904566661804097,9.528083067409998,15.199981689453125,12.909757495454414,-22.804998779296852,-49.14323409305905,3.5332365344653454,-35.97411643617795,-9.635881122415753,39.41872514648435,7.472514058207418,-54.039146987684965,13.16911765688111,4,19.350006103515625,9.600006103515625,9.100006103515625,12.850006103515625,-67.39999389648443,3,-0.17113993591044374,1.8780415187310662,358.29998779296875,2.068488798404729,361.8999938964844,-1.048778430307145,363.8999938964844,-0.17113993591044374
5667,2022-04-19,350.5,351.3999938964844,338.0,347.0,704709.0,0.011544011544011523,4.056613116830771,-0.7777777777777778,39.204537967014666,51.27963594503379,21.487180368785232,17.370823557906647,10.76667328030743,16.514141331377232,9.902117859510936,13.399993896484375,9.026050401392013,-17.469998168945324,-44.810886179885756,9.870889841995108,-31.14044217441557,-3.7995541634750793,32.84960200390623,34.81894742389943,-21.88510669303905,13.670444005470223,4,12.800003051757812,5.600006103515625,4.850006103515625,8.850006103515625,-81.5,1,-0.1663337740170292,-1.053100643300439,346.5,1.8780415187310662,358.29998779296875,2.068488798404729,361.8999938964844,-0.1663337740170292
5668,2022-04-20,354.70001220703125,357.29998779296875,348.70001220703125,350.70001220703125,459021.0,0.01198291642519611,-1.149993896484375,1.1428571428571428,32.364087691607935,48.55825224773705,14.483484367013034,12.6041483952568,6.150783735710547,12.087867323444584,10.132643992726145,8.5999755859375,5.862946973483247,-12.499986267089866,-40.44895235230615,15.448979818126418,-26.47446930969801,1.4744967755182756,25.021621636562486,60.50727722449323,8.015067199199976,13.974483042608142,4,8.599990844726562,1.399993896484375,-1.850006103515625,4.649993896484375,-74.70001220703125,2,-0.18776431861142018,4.056613116830771,350.5,-1.053100643300439,346.5,1.8780415187310662,358.29998779296875,-0.18776431861142018
5669,2022-04-21,350.3999938964844,358.79998779296875,349.0,355.20001220703125,597451.0,-0.012122971983539288,-1.5789420849110776,-1.2000045776367188,30.024207170820205,46.05957315194348,15.227153446066097,16.514352902806422,10.34067174532629,16.11356528346829,10.722370428219627,9.79998779296875,2.612951393918877,-16.015003967285168,-44.95829880494239,12.928290870372052,-30.48665138611375,-1.543356548456586,25.98390923962188,51.88283290025601,4.095595348128683,14.471647418828598,4,12.900009155273438,11.95001220703125,2.4000091552734375,7.95001220703125,-66.0,3,-0.18692922700035808,-1.149993896484375,354.70001220703125,4.056613116830771,350.5,-1.053100643300439,346.5,-0.18692922700035808
5670,2022-04-22,344.5,354.6000061035156,343.70001220703125,347.70001220703125,552523.0,-0.016837882417964245,-3.541675673613672,0.6666666666666666,30.207058669596805,43.38115887823516,18.091486790616614,23.2437766027478,15.682522177703504,21.5871820326563,11.144281907817293,10.899993896484375,-1.1330409348981334,-21.68499755859375,-51.27355576749255,7.903560650305053,-36.47927666304315,-6.8907184541443485,28.81319088521775,31.250018339901466,-12.280805293589673,14.794279104449412,4,18.800003051757812,18.800003051757812,3.3000030517578125,13.850006103515625,-61.5,4,-0.16981132075471694,-1.5789420849110776,350.3999938964844,-1.149993896484375,354.70001220703125,4.056613116830771,350.5,-0.16981132075471694
5671,2022-04-25,343.8999938964844,347.1000061035156,336.29998779296875,338.0,664979.0,-0.0017416722888697889,-1.322580010041248,-1.8437410593373895,27.985076751335257,40.79591946205017,13.460020259793112,25.231946790734753,15.564058328555689,21.792911189448716,11.274379102163124,10.800018310546875,-3.9358887531889195,-22.345002746582054,-51.73726110304119,7.047255609877084,-37.04113192481162,-7.648873568352485,26.58814171791596,33.777804904513886,-5.902655489217963,14.696129178229558,4,11.199996948242188,18.550003051757812,6.175010681152344,14.45001220703125,-66.60000610351562,0,-0.18842683612397482,-3.541675673613672,344.5,-1.5789420849110776,350.3999938964844,-1.149993896484375,354.70001220703125,-0.18842683612397482
5672,2022-04-26,291.6000061035156,329.5,289.3999938964844,323.20001220703125,5178599.0,-0.15207905996273818,-1.227776228352671,-5.355938778571465,15.034697573581639,37.01552881890369,59.24507104014157,76.23456692169407,66.64231314887343,73.4511728381649,12.772265875761205,54.5,-7.310424771452858,-71.33999023437502,-115.78734610134546,-26.892634367404582,-93.56366816786021,-49.11631230088983,75.46931472874155,3.1700466866218227,-32.11833092185607,22.223677933485213,4,35.899993896484375,47.399993896484375,59.69999694824219,66.0,-5.899993896484375,1,-0.042866940117836094,-1.322580010041248,343.8999938964844,-3.541675673613672,344.5,-1.5789420849110776,350.3999938964844,-0.042866940117836094
5673,2022-04-27,286.79998779296875,300.6000061035156,285.1000061035156,291.79998779296875,2316324.0,-0.016460967798618276,-2.6904922797456856,0.15822781753968493,13.85767790262176,32.30117797888718,58.064413912437544,78.54845622432981,70.71991494711767,77.55108747850284,14.466759040431926,15.5,-12.31368567735501,-72.0050079345703,-127.81718922929252,-16.19282663984808,-99.91109858193141,-44.09891728720919,70.94901380699571,2.3066243036752363,-27.425458422142345,27.906090647361115,4,36.70001220703125,50.050018310546875,64.80001831054688,64.60000610351562,-5.399993896484318,2,-0.062064116285172055,-1.227776228352671,291.6000061035156,-1.322580010041248,343.8999938964844,-3.541675673613672,344.5,-0.062064116285172055
5674,2022-04-28,289.0,293.0,280.79998779296875,286.8999938964844,1043975.0,0.007670893656450906,1.415842541478198,-0.420001220703125,16.121501768783318,27.661480352546082,49.65814204301097,72.70420749440422,67.41485286737054,74.68220450959751,15.519999694838905,12.20001220703125,-16.40103182260691,-65.12499542236327,-127.81006434338173,-2.4399265013448144,-96.4675298828725,-33.78246096185404,58.578142230461594,11.111124895018316,-18.658799307735016,31.342534460509217,4,30.79998779296875,45.69999694824219,62.600006103515625,61.25,-7.100006103515625,3,-0.03114186851211076,-2.6904922797456856,286.79998779296875,-1.227776228352671,291.6000061035156,-1.322580010041248,343.8999938964844,-0.03114186851211076
5675,2022-04-29,286.6000061035156,291.70001220703125,283.3999938964844,290.79998779296875,958174.0,-0.008304477150465006,1.7666586982284636,-1.9999854678621771,8.630723469024673,23.71439655159847,45.61479830204598,71.12707807979916,68.84288156163154,76.45644988359015,16.543527137192353,8.300018310546875,-20.01754371194056,-62.68498992919922,-130.5840196513895,5.214039792991059,-96.63450479029433,-28.73547506810411,50.29363141694711,8.748139832148764,-12.958256443678929,33.94951486109513,4,33.199981689453125,48.09999084472656,65.0,63.649993896484375,-0.600006103515625,4,-0.0076762461974150265,1.415842541478198,289.0,-2.6904922797456856,286.79998779296875,-1.227776228352671,291.6000061035156,-0.0076762461974150265
5676,2022-05-02,289.3999938964844,292.5,240.0,285.0,1472362.0,0.00976967108632043,8.905654673649238,-1.047622161671208,12.010927456483998,20.692884272650616,37.84298404861255,64.7474596359998,65.10921479564536,72.97358041841528,18.163509307037362,52.5,-24.801738756186978,-55.5050018310547,-127.07863062539639,16.068626963286988,-91.29181622822557,-19.718187433883827,38.5186596675793,55.19552390668645,31.308834826324127,35.78681439717084,5,10.0,24.900009155273438,62.20001220703125,60.850006103515625,-13.600006103515625,0,-0.022114699486737388,1.7666586982284636,286.6000061035156,1.415842541478198,289.0,-2.6904922797456856,286.79998779296875,-0.022114699486737388
5677,2022-05-03,295.1000061035156,297.29998779296875,285.8999938964844,290.79998779296875,1121655.0,0.01969596519435335,1.6206937677361872,0.9772782444045249,17.729847956095924,19.06685763537151,26.214826961698577,55.24858625781542,58.831992056940294,66.34386074187319,19.87378146644592,11.399993896484375,-29.83419959512497,-45.59499053955079,-118.54236201659421,27.352380937492626,-82.06867627807253,-9.121304801029055,16.99328981901658,90.92409332334881,62.526402943693185,36.47368573852171,5,4.29998779296875,19.199996948242188,56.5,55.149993896484375,-21.500000000000057,1,-0.06031859689051633,8.905654673649238,289.3999938964844,1.7666586982284636,286.6000061035156,1.415842541478198,289.0,-0.06031859689051633
5678,2022-05-04,289.70001220703125,297.3999938964844,288.0,295.8999938964844,936028.0,-0.01829886067365971,1.04348100111124,-1.4418500670674153,17.181835609620364,17.63992746190486,23.94277754063404,56.23892097896362,63.8057916378051,70.8579340745149,21.21242981627491,9.399993896484375,-32.8725819402959,-46.36498565673827,-119.94564766262783,27.215676349151295,-83.15531665968308,-9.57465465379346,9.416490449445178,86.5853963271506,54.99968594297995,36.79033100294479,5,7.5999908447265625,24.599990844726562,65.02499389648438,60.54998779296875,-37.90000915527344,2,-0.013807386370220276,1.6206937677361872,295.1000061035156,8.905654673649238,289.3999938964844,1.7666586982284636,286.6000061035156,-0.013807386370220276
5679,2022-05-05,297.29998779296875,305.1000061035156,291.20001220703125,294.0,1266427.0,0.02623394982982008,-2.1236069868396688,-0.5322576675641486,23.245614035087726,16.86643361362607,8.960772016471026,44.12816737980393,55.44327792761072,62.421607707863814,22.41808689065999,15.399993896484375,-35.916652979817,-34.46501007080076,-106.45744005734616,37.527419915744645,-70.46122506407346,1.531204922471943,-57.29998779296875,88.0184061762697,51.65406210525601,35.99621499327269,5,-3.7499847412109375,17.000015258789062,58.52501678466797,52.95001220703125,-47.29998779296875,3,-0.05348131365399389,1.04348100111124,289.70001220703125,1.6206937677361872,295.1000061035156,8.905654673649238,289.3999938964844,-0.05348131365399389
5680,2022-05-06,293.70001220703125,300.79998779296875,291.20001220703125,293.8999938964844,891086.0,-0.012108899205352186,-2.6923113038681166,-0.06060073612369837,25.047261869118216,16.540009737824178,5.137195697890263,43.475300444497464,58.403694029116764,65.22766020161748,24.16849374724162,9.5999755859375,-39.23755058347871,-33.949986267089855,-104.69395116128157,36.793978627101865,-69.32196871418569,1.4219961800059764,-52.398012084960925,82.48849028008196,40.71515179245571,35.37198244709585,5,-8.95001220703125,20.599990844726562,65.27498626708984,57.99998474121094,-87.50001525878906,4,-0.04017711208751651,-2.1236069868396688,297.29998779296875,1.04348100111124,289.70001220703125,1.6206937677361872,295.1000061035156,-0.04017711208751651
5681,2022-05-09,282.70001220703125,294.0,280.10000610351557,291.20001220703125,738930.0,-0.037453181963935434,-1.0291943812065263,42.503891347474436,19.946810669249487,17.085800081787273,7.311963692516201,48.81886493874458,68.54575545481794,75.23397539224305,25.999207372727994,13.899993896484432,-42.66519525939577,-39.769987487792946,-107.54111621685962,28.00114124127373,-73.65555185232631,-5.88442312325958,-40.12205196533202,10.400024414062704,-30.92065970375726,33.885564364533344,5,-10.150009155273438,31.599990844726562,77.12499237060547,69.84999084472656,-71.90000915527344,0,0.011673108066766025,-2.6923113038681166,293.70001220703125,-2.1236069868396688,297.29998779296875,1.04348100111124,289.70001220703125,0.011673108066766025
5682,2022-05-10,285.29998779296875,291.0,280.20001220703125,282.70001220703125,856983.0,0.009196941894836108,-1.8421111807128288,-0.30587948069852944,18.79493934903124,17.634384686943882,4.162032706390619,41.44450405203264,64.7941041527315,71.854515389401,28.456409277550616,10.79998779296875,-46.10682258794799,-32.790011596679676,-98.11693905009577,32.536915856736414,-65.45347532338775,-0.12654786997160272,-41.4715866340332,20.79992675781268,-17.34634688396591,32.66346372670805,5,-12.749984741210938,29.000015258789062,74.52501678466797,67.25001525878906,-69.89999389648435,1,-0.03329828393436096,-1.0291943812065263,282.70001220703125,-2.6923113038681166,293.70001220703125,-2.1236069868396688,297.29998779296875,-0.03329828393436096
5683,2022-05-11,290.0,290.70001220703125,279.5,288.0,980763.0,0.016473930627862066,5.588195167486447,0.7692379923940091,22.939057514998325,18.39189088096777,-0.040590359779969276,32.59540437521207,58.734725304238566,66.35451775560335,31.348204582038942,11.20001220703125,-49.70280621555048,-24.394999694824207,-87.12007636234051,38.3300769726921,-55.75753802858236,6.967538638933945,-44.94616674217286,41.0156152211153,4.416616665788048,31.362538333758156,5,-17.449996948242188,24.300003051757812,69.82500457763672,62.55000305175781,-69.6000061035156,2,-0.05655170309132562,-1.8421111807128288,285.29998779296875,-1.0291943812065263,282.70001220703125,-2.6923113038681166,293.70001220703125,-0.05655170309132562
5684,2022-05-12,284.29998779296875,286.3999938964844,274.5,284.3999938964844,1087090.0,-0.01965521450700436,4.804866429969706,-0.0500030517578125,22.980236985234853,19.98628127165779,5.501113973350755,33.9229866255165,62.932752152916976,71.43362409035723,33.99928050702862,15.5,-46.2927433015999,-26.215011596679688,-86.103442293667,33.673419100307626,-56.159226945173316,3.729203751813941,-38.04523107822786,37.2623282950297,-0.012731688704000987,29.94421534849365,5,-11.749984741210938,30.000015258789062,75.72501373291016,68.45001220703125,-60.69998168945315,3,-0.11431581476140573,5.588195167486447,290.0,-1.8421111807128288,285.29998779296875,-1.0291943812065263,282.70001220703125,-0.11431581476140573
5685,2022-05-13,292.20001220703125,292.70001220703125,284.29998779296875,285.6000061035156,647924.0,0.027787635431822055,1.2105309652782519,-65.99603295697284,28.222413789113986,21.7875575308389,-1.6997598510336616,21.941988211237117,53.90105790934365,62.86770280822367,36.59992550500505,8.4000244140625,-41.81690192608551,-15.009988403320335,-70.96116622653403,40.941189419893334,-42.985577314927184,12.965600508286514,-44.76835050451487,90.76929336939102,50.860336768234795,27.975588911606835,5,-2.4000091552734375,22.099990844726562,67.82498931884766,60.54998779296875,-63.90000915527344,4,-0.144421664764105,4.804866429969706,284.29998779296875,5.588195167486447,290.0,-1.8421111807128288,285.29998779296875,-0.144421664764105
5686,2022-05-16,287.20001220703125,291.8999938964844,284.3999938964844,291.8999938964844,890095.0,-0.017111566704717918,2.1915017953496223,-0.7121177792471413,46.91877151777948,25.030771259914854,3.302665232330469,23.47518027224004,57.99421531304603,67.15000371882729,38.55912004284051,7.800018310546875,-38.03668212859742,-17.044989013671852,-70.45681321280011,36.36683518545641,-43.75090111323601,9.660923085892307,-38.6149836164949,69.78024004909638,24.18207859312912,26.705912099564138,5,2.5999908447265625,27.099990844726562,72.94998931884766,66.24998474121094,-56.80001831054685,0,-0.2820334673258973,1.2105309652782519,292.20001220703125,4.804866429969706,284.29998779296875,5.588195167486447,290.0,-0.2820334673258973
5687,2022-05-17,292.20001220703125,295.70001220703125,285.6000061035156,289.20001220703125,724640.0,0.017409470012124117,1.020001220703125,-0.6383003590699244,53.77096805541585,29.096230420558793,-2.404855578206252,14.633830477254492,52.184803888173406,61.48283383539331,40.22333896265775,10.100006103515625,-32.97969759193643,-9.129989624023438,-58.09081499494084,39.83083574689394,-33.61040230948214,15.350423061435265,-42.4846840662353,83.49057554391793,31.077240810795473,24.48041268545869,5,-2.4000091552734375,22.099990844726562,72.19998931884766,63.59999084472656,-56.00001525878906,1,-0.27857633728502185,2.1915017953496223,287.20001220703125,1.2105309652782519,292.20001220703125,4.804866429969706,284.29998779296875,-0.27857633728502185
5688,2022-05-18,288.1000061035156,295.0,282.3999938964844,293.0,864833.0,-0.014031505586011628,1.831463987518645,-1.633331298828125,49.38775899988665,32.000913194425344,1.6140570410319697,14.21743915773709,55.436858754675654,64.74135114106952,42.486894430792766,12.600006103515625,-29.038344338864363,-9.899995422363304,-52.18080664429357,32.38081579956696,-31.040401033328408,11.2404101886018,-37.27698440346529,64.15093524807034,6.24409728813599,21.140405610965132,5,-0.45001220703125,18.849990844726562,79.625,68.0,-51.90000915527344,2,-0.2523429735052133,1.020001220703125,292.20001220703125,2.1915017953496223,287.20001220703125,1.2105309652782519,292.20001220703125,-0.2523429735052133
5689,2022-05-19,284.8999938964844,290.0,281.20001220703125,284.1000061035156,707033.0,-0.011107296561047142,-1.6666728318567703,-0.16326301825451692,48.855980830193275,34.64632641232257,3.2074520748757323,12.92123181801935,58.20170224158585,66.98171073228303,45.006290707649875,8.79998779296875,-26.402364198456382,-9.82500762939452,-44.474399628243646,24.824384369454606,-27.149703628819054,7.4996883700300145,-32.99143250836474,25.517115099676722,-37.013112246492035,17.324695999424552,5,0.20001220703125,17.900009155273438,80.62500762939453,71.20001220703125,-50.19999694824219,3,-0.22639523124537309,1.831463987518645,288.1000061035156,1.020001220703125,292.20001220703125,2.1915017953496223,287.20001220703125,-0.22639523124537309
5690,2022-05-20,286.0,288.5,282.79998779296875,285.0,675617.0,0.0038610253670812167,-1.1111060876641725,1.2500190737773709,47.658406604238756,37.72539262732138,1.0061414638739166,7.603683940538247,56.47368583319394,64.77340524833443,47.342446272093184,5.70001220703125,-23.034042564012168,-5.8000015258788835,-31.47087142484122,19.870868373083454,-18.635436475360052,7.035433423602285,-33.02760971757243,33.10336408943966,-29.10073447133818,12.835434949481161,5,-0.899993896484375,14.949996948242188,77.80000305175781,70.10000610351562,-49.6000061035156,4,-0.2181817968408546,-1.6666728318567703,284.8999938964844,1.831463987518645,288.1000061035156,1.020001220703125,292.20001220703125,-0.2181817968408546
5691,2022-05-23,279.10000610351557,291.29998779296875,278.39999389648443,288.8999938964844,523969.0,-0.02412585278491064,-1.3035678279682532,-9.799987792968807,39.15988980588664,39.988164900305314,8.204569872227466,9.908105837644428,62.91367003849865,70.51053133762565,49.44312485234613,12.899993896484318,-21.034050275340633,-9.459996032714912,-18.251716711163397,-0.6682753542664273,-13.855856371939126,-5.064135693490698,-25.085063504666238,4.046309052773543,-52.2725358112843,4.395860339224239,5,6.000000000000057,20.299987792968807,84.69999694824224,77.00000000000006,-38.10000610351557,0,-0.18201362214559214,-1.1111060876641725,286.0,-1.6666728318567703,284.8999938964844,1.831463987518645,288.1000061035156,-0.18201362214559214
5692,2022-05-24,279.10000610351557,283.1000061035156,275.70001220703125,276.70001220703125,508011.0,0.0,-2.3636382552244086,-0.24489764142423123,42.25145683524652,42.13398704699956,8.08258490219589,9.405865116077791,62.45384692679244,69.37417892625774,49.81797376873485,7.399993896484375,-19.270888583756914,-8.834996032714912,-18.454992478005806,0.7850004125759824,-13.64499425536036,-4.024997810069465,-24.063362234572907,17.616559828721666,-33.43317037128763,4.8099982226454605,5,6.000000000000057,20.299987792968807,81.87500000000006,77.00000000000006,-36.800003051757756,1,-0.17448947023300598,-1.3035678279682532,279.10000610351557,-1.1111060876641725,286.0,-1.6666728318567703,284.8999938964844,-0.17448947023300598
5693,2022-05-25,269.0,280.0,269.0,279.20001220703125,409901.0,-0.03618776740466845,-1.1568601638373115,-4.250015894612463,30.042328598016923,42.91866389286423,16.640390012815146,19.08232735988622,71.68026910777087,78.26756510151631,50.17482934250366,11.0,-15.93776485028576,-18.045002746582043,-30.867595022498335,-5.22241047066575,-24.456298884540217,-11.633706608623868,-12.962088886365905,0.0,-44.4578022924923,6.41129613795815,5,13.350006103515625,30.399993896484375,90.70000457763672,87.10000610351562,-27.300003051757812,2,-0.1219330968466833,-2.3636382552244086,279.10000610351557,-1.3035678279682532,279.10000610351557,-1.1111060876641725,286.0,-0.1219330968466833
5694,2022-05-27,280.0,280.0,270.79998779296875,273.5,1054287.0,0.040892193308550207,1.8307729867788463,-0.6372541393155693,41.251594084504404,44.366350592352056,5.549926044096765,7.771971681058176,59.745634149934745,66.16215805130201,50.42638010128715,11.0,-12.30939519309311,-6.595002746582054,-19.755947318680853,6.565941825516745,-13.175475032631425,-0.01453046053268281,-22.98084698656828,49.32738126192307,9.280325935629875,6.580472286049398,5,2.350006103515625,19.399993896484375,79.70000457763672,76.10000610351562,-34.80000305175781,4,-0.1564285823277065,-1.1568601638373115,269.0,-2.3636382552244086,279.10000610351557,-1.3035678279682532,279.10000610351557,-0.1564285823277065
5695,2022-05-30,284.3999938964844,286.8999938964844,280.70001220703125,282.0,605836.0,0.015714263916015714,-1.480007812547684,0.36922983022836536,51.185481643283346,44.840429495185816,-0.08141861990839061,3.3715697158713738,53.717510236227724,60.84835599203694,50.419852554409,6.899993896484375,-9.37480879284226,-2.0850082397461165,-15.282501867622216,11.112485388129983,-8.683755053684138,4.513738574191905,-26.419223821250966,69.05830639665209,24.21759102117398,6.59874681393804,5,-2.04998779296875,12.900009155273438,78.42501068115234,71.70001220703125,-40.899993896484375,0,-0.17475386081172684,1.8307729867788463,280.0,-1.1568601638373115,269.0,-2.3636382552244086,279.10000610351557,-0.17475386081172684
5696,2022-05-31,283.0,285.6000061035156,279.20001220703125,283.5,1528636.0,-0.004922622807769672,1.723394584767223,-0.2083338631537454,48.36880439591264,44.240189088574354,0.7377304455479816,4.498129564501255,53.42019460068616,61.40653979887969,49.40319211180264,6.399993896484375,-5.948808263924434,-3.1650024414062727,-16.375252031527168,10.045247148714623,-9.770127236466692,3.4401223536541465,-24.076845204200936,78.21231717151397,29.077677766823285,6.605124795060435,5,-1.0,10.550003051757812,80.30000305175781,73.10000610351562,-37.3999938964844,1,-0.16466433252125656,-1.480007812547684,284.3999938964844,1.8307729867788463,280.0,-1.1568601638373115,269.0,-0.16466433252125656
5697,2022-06-01,277.29998779296875,287.6000061035156,277.29998779296875,284.0,905287.0,-0.020141385890569796,-2.0746267297058476,13.4000244140625,41.11888016376187,43.32142477344938,4.58395627239139,9.271594113328092,57.11856829690316,66.45776719491454,48.60876875903914,10.300018310546875,-3.699602681247768,-7.975013732910156,-21.048393349040737,5.098365883220424,-14.511703540975475,-1.4383239248448376,-17.453295971015336,44.62357564173031,-5.309293936299461,6.536689808065302,6,2.850006103515625,7.45001220703125,81.47500610351562,78.80001831054688,-34.59999084472656,2,-0.13090511861136545,1.723394584767223,283.0,-1.480007812547684,284.3999938964844,1.8307729867788463,280.0,-0.13090511861136545
5698,2022-06-02,285.70001220703125,287.20001220703125,277.39999389648443,277.5,904422.0,0.030292191791706502,-1.3333309113103808,-1.2238801891175426,50.943411746706,43.55336154195079,-4.684985235823262,0.5866105455348816,47.002134376185325,57.66198366854212,47.779023614776506,9.9000244140625,-3.802125488863794,0.6250106811523324,-12.284699037474297,13.534720399778962,-5.829844178160954,7.079865540465619,-24.948254099446615,88.69052484727604,35.62008571575709,6.454854859313307,6,-5.550018310546875,-13.150009155273438,47.54998779296875,53.29998779296875,-43.50001525878906,3,-0.15190762093430998,-2.0746267297058476,277.29998779296875,1.723394584767223,283.0,-1.480007812547684,284.3999938964844,-0.15190762093430998
5699,2022-06-03,281.39999389648443,289.79998779296875,281.39999389648443,287.0,664028.0,-0.015050815984672838,-1.9999945504384578,-0.682926556952408,42.351269093460246,42.96367959630874,-1.0433749056983856,3.830770901676658,49.62933963019486,61.41746702998472,47.38334329861357,8.399993896484318,-5.061476909783551,-2.8800079345702443,-14.515278952528547,8.755263083388058,-8.697643443549396,2.937627574408907,-19.761270828981196,32.800048828125455,-14.86137794346196,5.817635508979164,6,-1.2500000000000568,-8.84999084472662,48.77500915527338,55.45001220703119,-39.39999389648443,4,-0.14108030493720003,-1.3333309113103808,285.70001220703125,-2.0746267297058476,277.29998779296875,1.723394584767223,283.0,-0.14108030493720003
5700,2022-06-07,281.8999938964844,283.5,277.29998779296875,282.0,963349.0,0.0017768301735781034,3.0,0.017858213306739656,45.99091306561919,43.72268218072346,-2.4430333297723905,2.531191783253348,47.97589149456502,60.36871451780803,47.04561747842971,6.20001220703125,-5.707236303648017,-1.790007019042946,-12.580047222568055,9.000033184482163,-7.1850271208055005,3.6050130827196085,-19.392045168260893,36.800048828125,-7.7304020856892635,5.395020101762542,6,-2.5,-9.349990844726562,45.349998474121094,52.80000305175781,-45.19999694824219,1,-0.13018800192567115,-1.9999945504384578,281.39999389648443,-1.3333309113103808,285.70001220703125,-2.0746267297058476,277.29998779296875,-0.13018800192567115
5701,2022-06-08,286.0,287.3999938964844,281.29998779296875,282.8999938964844,516352.0,0.014544186563626438,1.067800818285738,-30.998169057064388,45.24539475285469,44.05534194934659,-6.103157409655751,-1.3796466216816725,42.9526205809492,55.944202314769655,46.233914419038626,6.100006103515625,-6.014544456184353,2.1449996948242074,-8.6821602887847,12.972159678433115,-3.2685802969802467,7.558579686628661,-22.640210124270652,69.60009765625,28.758660638670364,5.413579991804454,6,-6.600006103515625,-13.449996948242188,41.24999237060547,48.69999694824219,-46.30000305175781,2,-0.14860139860139865,3.0,281.8999938964844,-1.9999945504384578,281.39999389648443,-1.3333309113103808,285.70001220703125,-0.14860139860139865
5702,2022-06-09,275.79998779296875,284.79998779296875,275.20001220703125,284.1000061035156,525642.0,-0.035664378346263126,-1.0210539841629322,-2.6774199899587523,41.374470811659656,45.31446886197356,4.000181239995243,8.50838692639519,51.60823840803914,65.90559617436418,45.50127033537055,10.79998779296875,-6.595861771139369,-7.58001251220702,-18.959706856058688,3.799681831644648,-13.269859684132825,-1.8901653402812144,-11.605393592683697,4.109428693260202,-32.387951466957205,5.6898471719258294,6,4.5,11.250015258789062,31.050010681152344,38.50001525878906,-40.29998779296875,3,-0.10949957587424908,1.067800818285738,286.0,3.0,281.8999938964844,-1.9999945504384578,281.39999389648443,-0.10949957587424908
5703,2022-06-10,273.60000610351557,279.10000610351557,271.79998779296875,275.79998779296875,435321.0,-0.007976728741208694,-1.5172397463891836,0.2650574501332912,41.96302991154679,45.393517287200496,7.734678034811452,9.925617229196689,51.82601259613074,67.78627882237123,44.77534642060827,7.300018310546818,-5.9631134026765835,-8.959994506835983,-20.689298848323403,2.7693098346514375,-14.824646677579665,-3.095342336092301,-8.587303665165905,10.0001017252601,-26.734257626288937,5.864652170743697,6,7.199981689453182,13.449996948242244,33.249992370605526,40.699996948242244,-43.99999999999997,4,-0.11293862743403038,-1.0210539841629322,275.79998779296875,1.067800818285738,286.0,3.0,281.8999938964844,-0.11293862743403038
5704,2022-06-13,251.8000030517578,266.0,249.6999969482422,260.0,1484996.0,-0.07967837194970606,-1.6290308091951364,3.7273023623575448,31.20880233824893,43.17388625330777,28.065195515390542,30.742127100454354,70.92730441857441,89.23916494586638,44.21912110943039,23.90000915527338,-6.219605810832263,-29.134998321533203,-47.163199624768765,-11.106797018297641,-38.14909897315101,-20.120897669915394,53.30000305175781,5.570308417792964,-30.317019552983787,9.014100651617788,6,17.949989318847656,25.599998474121094,54.0,62.5,-31.40000915527341,0,-0.038125520203200036,-1.5172397463891836,273.60000610351557,-1.0210539841629322,275.79998779296875,1.067800818285738,286.0,-0.038125520203200036
5705,2022-06-14,250.0,257.0,248.5,252.8000030517578,1138503.0,-0.0071485426129555,-1.931032940551263,0.3414639138808511,33.06170692983058,41.47309764596532,27.34837404845092,30.797514731204387,69.9262485255311,90.65889936643532,44.203463709907794,8.5,-4.675181206284151,-28.825000762939453,-50.75723126347026,-6.892770262408646,-39.791116013204885,-17.85888551267402,53.99200592041018,3.8560417361288173,-34.56940250151965,10.966115250265405,6,19.149993896484375,24.649993896484375,53.92500305175781,64.30000305175781,-18.300003051757812,1,-0.03200000000000003,-1.6290308091951364,251.8000030517578,-1.5172397463891836,273.60000610351557,-1.0210539841629322,275.79998779296875,-0.03200000000000003
5706,2022-06-15,206.1999969482422,216.3999938964844,205.1999969482422,205.1999969482422,4891178.0,-0.1752000122070313,-21.399993896484432,-0.3571424678884584,21.896693691299404,39.33729914902505,66.05503113157187,71.90464683999909,110.56480350093534,133.68755120426982,44.59982101669512,44.80000305175781,-6.004513911520746,-68.57500305175779,-107.40271488306081,-29.747291220454798,-87.98885896740927,-49.16114713610628,95.57232873535156,1.2562815515276522,-38.157194043021995,19.4138559156515,6,41.29999542236328,44.25000762939453,93.32500457763672,108.10000610351562,24.5,2,0.14791464816391708,-1.931032940551263,250.0,-1.6290308091951364,251.8000030517578,-1.5172397463891836,273.60000610351557,0.14791464816391708
5707,2022-06-16,210.8000030517578,216.0,203.6999969482422,205.8999938964844,2713694.0,0.022308468339455212,-1.6451610786155524,4.900009155273409,26.570060476130493,36.629149007849996,57.02699152058534,64.18444817621412,102.71747275810503,128.46284897782402,45.3728447099883,12.300003051757812,-8.796541524924123,-59.90499649047854,-107.18674848034482,-12.623244500612287,-83.54587248541168,-36.2641204955454,85.17798290771486,9.416452574819163,-33.53746903485118,23.64087599493313,6,35.949989318847656,38.900001525878906,82.625,103.5,12.899993896484375,3,0.13709674325473586,-21.399993896484432,206.1999969482422,-1.931032940551263,250.0,-1.6290308091951364,251.8000030517578,0.13709674325473586
5708,2022-06-17,215.3999938964844,219.1000061035156,210.8999938964844,210.8999938964844,1925366.0,0.021821588131557768,-2.644449869791641,0.9183656310431751,22.58065393598875,34.43241399035317,46.272272073394646,56.769286416277765,94.75994300679932,123.39907940794691,45.96198325968535,8.300003051757784,-11.462821964367834,-51.67000503540035,-104.20715408916462,0.8671440183639163,-77.93857956228246,-25.401430508518217,73.19575294208985,18.780090489758166,-22.402338591608746,26.268574526882134,6,30.150001525878878,34.300010681152315,78.02500915527341,98.90000915527341,7.700012207031193,4,0.09331479421106725,-1.6451610786155524,210.8000030517578,-21.399993896484432,206.1999969482422,-1.931032940551263,250.0,0.09331479421106725
5709,2022-06-20,220.3999938964844,224.6000061035156,213.6000061035156,217.6000061035156,1215595.0,0.023212628327198948,-1.0370393394632185,0.6222195095486237,22.972985512147346,31.87486648441185,35.43592574435388,49.21249768684217,86.35904143704929,117.86386417332417,46.34606263026575,11.0,-13.239371841131629,-43.445005035400385,-99.19423735558948,12.304227284788709,-71.31962119549493,-15.570388875305838,61.404092950863316,31.33207503201345,-6.062995088782905,27.874616160094554,6,25.150001525878878,29.300010681152315,73.02500915527341,93.90000915527341,6.600006103515597,0,0.041742343293131645,-2.644449869791641,215.3999938964844,-1.6451610786155524,210.8000030517578,-21.399993896484432,206.1999969482422,0.041742343293131645
5710,2022-06-21,223.6000061035156,229.3999938964844,220.6000061035156,222.6000061035156,1506436.0,0.014519112049223404,-2.5199951171875226,0.35714441416893006,25.291198959254714,29.657733618456295,25.810639469673703,43.3189240093225,79.96052928909288,114.03642824402905,46.58712278319411,9.0,-16.779232140875024,-37.12499313354496,-94.61095061130905,20.360964344219155,-65.86797187242703,-8.382014394662889,51.955753551903655,77.431951433109,43.332823649590665,28.74297873888206,6,20.649986267089872,26.099998474121122,69.82499694824222,90.69999694824222,2.3999938964844034,1,-0.014311324327736186,-1.0370393394632185,220.3999938964844,-2.644449869791641,215.3999938964844,-1.6451610786155524,210.8000030517578,-0.014311324327736186
5711,2022-06-22,228.3000030517578,231.0,218.3999938964844,220.8000030517578,1220172.0,0.021019663774366704,-1.0487784303071404,7.5,29.446325123417537,28.3323840975405,13.483049707867963,36.48878134996892,71.7186504413408,108.74274162100943,46.69512609899734,12.600006103515597,-19.51418652067946,-29.884996032714866,-88.43182873713033,28.6618366717006,-59.1584123849226,-0.6115796805071341,41.5072955870873,90.1099023940646,54.97330569280445,29.27341635220774,6,13.099998474121065,21.400001525878906,73.75,86.0,0.0,2,0.014892658129809888,-2.5199951171875226,223.6000061035156,-1.0370393394632185,220.3999938964844,-2.644449869791641,215.3999938964844,0.014892658129809888
5712,2022-06-23,230.3999938964844,231.3000030517578,222.3999938964844,226.8000030517578,901859.0,0.009198382902563917,2.29629409853204,0.4799987792968788,25.509297452526113,26.504191602093762,4.767134131061567,32.20437362652004,66.46014178806192,105.7997708114269,46.694577528062496,8.900009155273409,-22.962197317588505,-25.350004577636696,-84.2838830104881,33.583873855214705,-54.81694379406238,4.116934638789019,34.118720607112465,95.58819239529235,64.4487786727199,29.466939216425708,6,4.45000457763669,19.300010681152315,71.65000915527341,83.90000915527341,-5.299987792968807,3,0.001302096613303716,-1.0487784303071404,228.3000030517578,-2.5199951171875226,223.6000061035156,-1.0370393394632185,220.3999938964844,0.001302096613303716
5713,2022-06-27,236.1999969482422,242.6000061035156,231.3999938964844,233.0,1126933.0,0.025173625023460877,-2.499998807908823,0.8888903017433141,30.244758159550074,26.397075582238333,-7.7063799661418955,25.10840443820257,57.79403696483644,99.01270455660062,46.05658424693983,12.200012207031193,-26.96544276284874,-17.91000137329101,-77.11625573373988,41.29625298715786,-47.51312855351546,11.693125806933438,23.453220150926313,77.93100291285032,45.060058752039076,29.603127180224437,6,-5.849998474121094,13.150001525878906,65.85000610351562,78.10000610351562,-13.5,0,-0.05292125385902979,2.29629409853204,230.3999938964844,-1.0487784303071404,228.3000030517578,-2.5199951171875226,223.6000061035156,-0.05292125385902979
5714,2022-06-28,236.1999969482422,237.8000030517578,231.8999938964844,236.1999969482422,728013.0,0.0,2.687491655381546,0.0,29.93854553341521,26.05005764930329,-11.345000661990724,22.829238057233965,54.933318225789606,97.85435219339115,45.38411301614007,5.900009155273409,-30.266066244611466,-15.720001220703125,-74.12892553348235,42.688923092076095,-44.92446337709276,13.484460935686485,18.976962538852206,73.55369451667501,39.478662442489586,29.204462156389617,6,-13.049995422363281,11.299995422363281,61.099998474121094,78.10000610351562,-12.099990844726591,1,-0.055461435283579386,-2.499998807908823,236.1999969482422,2.29629409853204,230.3999938964844,-1.0487784303071404,228.3000030517578,-0.055461435283579386
5715,2022-06-29,234.6999969482422,237.3999938964844,228.0,232.1999969482422,929884.0,-0.006350550463083526,1.379747128834488,100.0,26.954177158511953,26.612000256771353,-13.682392362122783,21.518176765190674,53.61224424510061,98.06215121527828,45.51297874079171,9.399993896484403,-33.91640618232498,-14.735001373291027,-71.53230564917175,42.06230290258969,-43.13365351123139,13.663650764649333,16.35880553574404,67.35535053582286,36.21359534824015,28.398652137940363,6,-11.549995422363281,12.799995422363281,59.25000762939453,79.60000610351562,-9.899993896484375,2,-0.032807827219274555,2.687491655381546,236.1999969482422,-2.499998807908823,236.1999969482422,2.29629409853204,230.3999938964844,-0.032807827219274555
5716,2022-06-30,236.3999938964844,237.0,231.1000061035156,232.5,1212052.0,0.007243276396876608,1.3137203276746343,1.5599975585937613,30.836576568553255,27.086057600373884,-11.899358431445421,17.020680966216872,49.43317007040102,95.1880699491638,45.5812760322252,5.899993896484403,-34.78216110010953,-10.705004119873024,-65.49245830425306,44.082450064506986,-38.09873121206303,16.68872297231698,10.870104144642312,69.30688881032903,33.31041601918474,27.39372709219001,6,-9.649993896484403,11.099998474121065,56.6250076293945,77.90000915527341,-15.899993896484403,3,-0.043993207127739575,1.379747128834488,234.6999969482422,2.687491655381546,236.1999969482422,-2.499998807908823,236.1999969482422,-0.043993207127739575
5717,2022-07-01,241.0,244.5,234.1999969482422,235.0,698690.0,0.01945857116024241,-1.7105249420768802,1.5384639461637668,34.5057023190456,28.411062976269086,-13.14759954424369,10.07846132017005,42.22747432679478,89.47351711176606,45.616710131584746,10.300003051757812,-35.90057394786868,-4.289998626708979,-57.23994228456456,48.659945031146606,-30.764970455636785,22.184973202218828,-37.30000305175781,78.78787878787878,37.87121006315124,26.474971828927792,7,-11.949996948242188,5.749992370605469,51.25,73.30000305175781,-18.699996948242188,4,-0.05269708277278917,1.3137203276746343,236.3999938964844,1.379747128834488,234.6999969482422,2.687491655381546,236.1999969482422,-0.05269708277278917
5718,2022-07-04,242.3000030517578,244.8000030517578,240.0,242.1999969482422,476590.0,0.005394203534264674,-1.1333346896701388,0.016667683919270832,44.391972472932316,30.790950416356306,-11.43284322448389,5.6500067846162665,38.147764446091344,87.00092347367945,45.643674228243256,4.8000030517578125,-30.901736411835714,-0.8199951171874886,-50.236274918697575,48.59628468432257,-25.52813501794253,23.888144783567554,-37.784006042480456,85.11905032220562,38.09004552206735,24.708139900755032,7,-10.700004577636719,4.449989318847656,49.94999694824219,72.0,-25.699996948242216,0,-0.0709863670309906,-1.7105249420768802,241.0,1.3137203276746343,236.3999938964844,1.379747128834488,234.6999969482422,-0.0709863670309906
5719,2022-07-05,241.6999969482422,247.5,240.0,244.3000030517578,715138.0,-0.0024762942466305393,-1.5,-25.998474214220323,45.02993920058944,32.98414377650461,-8.374342187770054,3.29207746106448,36.04240371511929,86.59337419907013,45.88995634463489,7.5,-26.828158934202463,0.5649986267089844,-45.449198753143776,46.579196006561716,-22.442100063217367,23.572097316635364,-35.5726396972656,70.2563946063702,17.03239279360028,23.00709868992637,7,-8.75,5.049995422363281,49.17500305175781,72.60000610351562,-19.800003051757784,1,-0.07860984791021186,-1.1333346896701388,242.3000030517578,-1.7105249420768802,241.0,1.3137203276746343,236.3999938964844,-0.07860984791021186
5720,2022-07-06,245.1999969482422,248.3999938964844,243.1000061035156,245.1999969482422,967796.0,0.014480761457144276,-1.5238147138964506,-0.0,95.13887613398909,40.28331611101256,-9.485688925023538,-3.265807923595929,30.012131920571505,81.90912641403958,45.88981747473158,6.699996948242216,-22.29983482839151,5.899998474121105,-36.01369749934452,47.81369444758673,-15.056849512611677,26.856846460853916,-36.59028113232421,81.5028947619097,20.80870121886649,20.956847986732807,7,-9.800003051757784,1.5499954223632812,45.67500305175781,69.10000610351562,-19.0,2,-0.08605216601687182,-1.5,241.6999969482422,-1.1333346896701388,242.3000030517578,-1.7105249420768802,241.0,-0.08605216601687182
5721,2022-07-07,243.5,246.6999969482422,238.0,246.5,1027745.0,-0.006933103464112356,4.117654450637729,-100.0,90.57071274441985,47.5123622545563,-6.03776298399211,-5.178565393523286,29.129277187472667,82.33271210359698,46.47168213096597,8.699996948242188,-17.917602491094016,6.325001525878918,-29.48454569723725,42.13454874899509,-11.579772085679167,24.229775137437002,-31.707061937636695,65.49299331299531,-1.6177811445459582,17.90477361155808,7,-5.3000030517578125,3.2499923706054688,46.32500457763672,70.80000305175781,-19.600006103515597,3,-0.07679670204616917,-1.5238147138964506,245.1999969482422,-1.5,241.6999969482422,-1.1333346896701388,242.3000030517578,-0.07679670204616917
5722,2022-07-08,245.6000061035156,246.3999938964844,240.0,243.5,601804.0,0.008624255045238671,2.459473280490885,-0.7000020345051988,89.94708674334808,54.14595431942274,-6.431213195700309,-10.178964992780465,26.103611730450467,79.0146264404282,46.7327907511061,6.399993896484403,-13.726376114440427,9.935006713867153,-21.267309166828426,41.13732259456276,-5.66615122648065,25.536164654214957,-30.87850357442261,73.07702465176148,-0.14117327930534884,15.601157940347798,7,-7.400009155273409,1.1499862670898722,42.17499542236331,68.69999694824222,-21.200012207031193,4,-0.10219871938006564,4.117654450637729,243.5,-1.5238147138964506,245.1999969482422,-1.5,241.6999969482422,-0.10219871938006564
5723,2022-07-11,242.6999969482422,245.6000061035156,239.5,242.8000030517578,586495.0,-0.011807854573306131,1.1403484350405408,-0.04762181564530023,81.23247324264409,59.845279620448174,-2.80744908847106,-10.237482859634099,28.17992069338993,80.95473511701982,46.83245638099294,6.100006103515597,-10.357215183573146,8.579998016357422,-17.323516805064912,34.483512837779756,-4.371759394353745,21.53175542706859,-25.284215109757895,45.19230487078427,-31.947617334732584,12.951757410711174,7,-4.5,4.049995422363281,39.75,71.60000610351562,-17.899993896484375,0,-0.08405436404201871,2.459473280490885,245.6000061035156,4.117654450637729,243.5,-1.5238147138964506,245.1999969482422,-0.08405436404201871
5724,2022-07-12,242.1999969482422,244.3000030517578,235.8999938964844,240.8000030517578,673838.0,-0.00206015659780423,1.9999999999999898,-13.999084528532194,78.18179127928248,65.53723674497823,-1.5274748836026788,-11.060652711650988,27.762503723815485,80.28738265415916,46.02932541856911,8.400009155273409,-6.552310778612622,8.559998321533214,-16.298795301643565,33.41879194471002,-3.8693984900551754,20.989395133121604,-22.30547814511789,50.40002441406227,-25.599886405467444,12.4293968115884,7,-2.4499969482421875,4.549995422363281,34.150001525878906,72.10000610351562,-21.09999084472659,1,-0.10569773396899451,1.1403484350405408,242.6999969482422,2.459473280490885,245.6000061035156,4.117654450637729,243.5,-0.10569773396899451
5725,2022-07-13,242.0,243.8000030517578,237.5,242.0,622081.0,-0.0008257512417926272,2.499995761454669,0.0,74.03506949705456,70.33706929258949,-0.20459014608056236,-12.111698822794182,27.1012153838044,79.39802591690983,45.13796330559118,6.3000030517578125,-3.6278911113755044,8.760001373291004,-15.23275268606659,32.7527554326486,-3.236375656387793,20.7563784029698,-19.825043189406898,56.48152203552177,-17.001014271551263,11.99637702967879,7,-0.7000045776367188,3.5499954223632812,34.349998474121094,72.30000305175781,-22.399993896484403,2,-0.0830578764608082,1.9999999999999898,242.1999969482422,1.1403484350405408,242.6999969482422,2.459473280490885,245.6000061035156,-0.0830578764608082
5726,2022-07-14,236.6999969482422,243.1000061035156,233.8999938964844,241.0,918274.0,-0.021900839056850474,1.1647048686220631,-100.0,59.936904721219264,73.16275844838657,5.746778793492695,-4.647851817116361,31.370323026375445,83.57957021428308,43.09694528050172,9.200012207031193,-0.6562946765804156,1.9349983215332145,-18.423088511025156,22.293085154091585,-8.244045094745957,12.114041737812386,-12.427037170777794,22.400024414062273,-46.29163802635148,10.179043416279185,7,4.449996948242216,8.849998474121094,39.275001525878906,77.60000610351562,-21.0,3,-0.04435994987484504,2.499995761454669,242.0,1.9999999999999898,242.1999969482422,1.1403484350405408,242.6999969482422,-0.04435994987484504
5727,2022-07-15,239.6999969482422,240.1999969482422,231.0,239.1000061035156,1227351.0,0.012674271392812964,10.500061989185271,-0.13953265555970215,56.055358206370485,74.45869019654637,2.841829392239788,-5.662019226924087,27.16927650536286,79.62048622455939,40.979558812779906,9.199996948242188,3.0102650623058196,3.4899986267089957,-13.535791629034549,20.51578888245254,-5.022896501162791,12.002893754580782,-13.496874441256182,59.58899528231895,-7.606209323498945,8.512895127871772,7,0.0,4.549995422363281,36.275001525878906,74.60000610351562,-28.5,4,-0.06591574156410784,1.1647048686220631,236.6999969482422,2.499995761454669,242.0,1.9999999999999898,242.1999969482422,-0.06591574156410784
5728,2022-07-18,235.5,242.1999969482422,234.6000061035156,241.1999969482422,2045236.0,-0.017521889869481666,-1.0266683485277195,-9.500139874366937,48.94260347964705,74.89343067199721,6.678078743648001,0.12756954036882462,30.26874420080179,82.93900963668489,38.96686499179079,7.599990844726591,5.87463626937469,-1.71499862670899,-15.663517407777789,12.233520154359809,-8.68925801724339,5.259260763825409,-7.521127781854119,33.8345787026361,-31.211451708876233,6.974259390534398,7,4.1999969482421875,5.900001525878878,48.17499542236328,78.80000305175781,-27.899993896484403,0,-0.0471337838790471,10.500061989185271,239.6999969482422,1.1647048686220631,236.6999969482422,2.499995761454669,242.0,-0.0471337838790471
5729,2022-07-19,229.6000061035156,237.8999938964844,218.1000061035156,229.5,2900949.0,-0.025053052638999596,1.3712586230526735,-0.017544939834825225,43.20001497395221,69.12244609865978,11.93643162357452,7.1170391537022795,34.731952457484994,87.70829680587198,37.728483929262204,19.799987792968807,7.929515069703001,-8.07499313354495,-20.17264234149164,4.022656074401738,-14.123817737518294,-2.0261685295716063,18.799987792968807,44.74708702557476,-19.18036841473807,6.048824603973344,7,2.7999954223633097,5.249992370605497,54.324989318847685,84.69999694824222,-18.5,1,-0.020905936080827914,-1.0266683485277195,235.5,10.500061989185271,239.6999969482422,1.1647048686220631,236.6999969482422,-0.020905936080827914
5730,2022-07-20,220.3999938964844,231.1999969482422,218.3000030517578,226.1000061035156,1457456.0,-0.04006973851247786,-1.6060609797073393,-56.99664327130034,32.222234278541166,62.63928182467326,19.275652136739552,16.93319618770792,42.47470640054317,95.80204163572031,36.89242524505251,12.899993896484375,8.243389355454696,-17.11500473022457,-30.051982955487233,-4.178026504961906,-23.583493842855887,-10.646515617593252,27.394000244140614,9.199951171875227,-51.81441456642965,6.468489112631326,7,11.850006103515597,9.95000457763669,53.175003051757784,93.90000915527341,-9.399993896484403,2,0.0031760990309281922,1.3712586230526735,229.6000061035156,-1.0266683485277195,235.5,10.500061989185271,239.6999969482422,0.0031760990309281922
5731,2022-07-21,231.6999969482422,231.6999969482422,218.0,219.0,1761256.0,0.05127043268914555,1.1574803528025115,-2.2280648684534805,41.005804534720795,57.20136157927024,6.845690573355768,6.219868269885183,30.17332373104682,83.41192758159991,35.91634076173913,13.699996948242188,8.772829760076462,-5.985001373291027,-18.49441492135884,6.524412174776785,-12.239708147324933,0.26970540074287896,15.500117431640632,56.61156477640512,-2.065567985660948,6.254706774033907,7,0.100006103515625,-5.650001525878906,40.19999694824219,82.60000610351562,-26.199996948242188,3,-0.052222662943882225,-1.6060609797073393,220.3999938964844,1.3712586230526735,229.6000061035156,-1.0266683485277195,235.5,-0.052222662943882225
5732,2022-07-22,230.6999969482422,234.6000061035156,227.3000030517578,231.1000061035156,1423689.0,-0.004315925822922617,-1.0277794849732573,-0.031496791448345544,38.7159527298376,52.477303744513954,6.157367594850683,7.634943665626793,30.055859939681056,83.15324669295853,34.774854914709465,7.300003051757784,5.998679998002331,-7.000001525878901,-19.47330129926104,5.473298247503237,-13.236651412569984,-0.7633516391878175,15.33211285644532,52.479332850348456,-2.735217580451547,6.236649886691071,7,0.45000457763671875,-4.650001525878906,18.275001525878906,66.20000457763672,-28.0,4,-0.06501950671184997,1.1574803528025115,231.6999969482422,-1.6060609797073393,220.3999938964844,1.3712586230526735,229.6000061035156,-0.06501950671184997
5733,2022-07-25,223.6999969482422,229.8000030517578,222.8999938964844,229.1999969482422,687660.0,-0.03034243646553003,1.059700472793848,13.749685294679596,34.42907067668217,47.61589034422502,11.374988184128483,14.3881471338143,35.68249723138695,88.72292596573692,34.77478410267724,7.800003051757784,3.3983918175458427,-13.3750015258789,-27.329497292824414,0.5794942410666124,-20.352249409351657,-6.397753642406144,21.210828464257816,28.64320953007512,-23.649612340281614,6.977247883472759,7,7.200004577636719,5.949996948242216,24.525001525878906,72.45000457763672,-20.199996948242188,0,-0.055878409345227364,-1.0277794849732573,230.6999969482422,1.1574803528025115,231.6999969482422,-1.6060609797073393,220.3999938964844,-0.055878409345227364
5734,2022-07-26,223.1000061035156,224.6999969482422,221.3999938964844,223.5,862476.0,-0.002682122722001745,1.3571553133514784,0.07272616299716426,29.872507140917477,42.70893897132091,10.036128961001737,14.710620286806687,35.05759420160646,87.85063554414583,34.80481354621703,3.300003051757784,0.588423588341584,-13.31999282836918,-28.613005120556153,1.973019463817792,-20.966498974462667,-5.673486682275694,20.734386292484402,30.722917038178092,-17.13662813141305,7.64650614609349,7,7.449996948242216,7.899993896484403,24.524993896484403,73.04999542236331,-24.950012207031193,1,-0.06947556959190848,1.059700472793848,223.6999969482422,-1.0277794849732573,230.6999969482422,1.1574803528025115,231.6999969482422,-0.06947556959190848
5735,2022-07-27,227.0,227.8999938964844,223.0,223.8000030517578,649438.0,0.017480922410530342,-1.0416628254809017,-8.000114442663657,35.55166529221779,39.99946792365409,4.229389260686787,10.75563109016997,29.69808967844881,82.63937649058391,34.50231401572291,4.899993896484403,-1.6070645708709606,-9.034999084472645,-24.887779308876844,6.817781139931554,-16.96138919667473,-1.1086089722705594,15.801016700160005,54.216847535338886,8.233061186252243,7.926390112202098,7,3.0999984741210938,6.1999969482421875,20.625,69.1500015258789,-30.050003051757812,2,-0.07004402597570225,1.3571553133514784,223.1000061035156,1.059700472793848,223.6999969482422,-1.0277794849732573,230.6999969482422,-0.07004402597570225
5736,2022-07-28,226.0,228.3000030517578,221.1000061035156,228.3000030517578,715350.0,-0.004405286343612369,5.260858604287075,-0.7187516391292945,32.49999455043249,37.38220529521653,3.9694035579659612,11.527564863877103,29.358056622473782,82.46067207229521,34.226302169991406,7.199996948242216,-3.7240969229294762,-9.514999389648438,-25.987531779026114,6.9575329997292386,-17.75126558433726,-1.2787331949596137,15.808976032153595,36.296251085069656,-6.001811222181431,8.236266194688838,7,4.099998474121094,7.1999969482421875,20.974998474121094,70.1500015258789,-22.0,3,-0.0663716814159292,-1.0416628254809017,227.0,1.3571553133514784,223.1000061035156,1.059700472793848,223.6999969482422,-0.0663716814159292
5737,2022-07-29,228.3000030517578,228.6999969482422,224.6999969482422,226.1000061035156,828826.0,0.010177004653795674,1.6666802301037094,-0.9565191431206296,37.00361418505663,36.05565092915092,-0.1315846302047703,8.671940905952255,25.55592856691581,79.01211324052349,34.67210099594994,4.0,-5.628862484886042,-6.579996490478521,-23.14115574370939,9.981162762752348,-14.860576117093956,1.7005831361369133,12.556613939109639,82.75861464177794,39.14014756782289,8.280579626615431,7,-0.350006103515625,4.899993896484375,17.25,67.8499984741211,-24.90000915527341,4,-0.09986860598766101,5.260858604287075,226.0,-1.0416628254809017,227.0,1.3571553133514784,223.1000061035156,-0.09986860598766101
5738,2022-08-01,225.1000061035156,229.0,222.1999969482422,228.3000030517578,387172.0,-0.014016631210980512,1.9565289502927372,-1.4545460850747969,35.283998675295265,35.17609356263348,1.607028325728777,11.085654969026109,27.317821376939207,81.04606022882612,35.231057342812875,6.8000030517578125,-6.888611750608959,-8.91999359130861,-25.644333275737495,7.804346093120273,-17.282163433523067,-0.5578237490941547,14.842346207717156,50.632950511266216,7.547108039983776,8.362169842214445,8,1.199996948242216,8.099990844726591,17.17499542236331,71.04999542236331,-16.300003051757784,0,-0.09951136627234225,1.6666802301037094,228.3000030517578,5.260858604287075,226.0,-1.0416628254809017,227.0,-0.09951136627234225
5739,2022-08-02,222.6999969482422,224.1000061035156,219.8000030517578,223.8000030517578,571173.0,-0.0106619684149174,4.058790794528552,0.34375223517630765,33.996681529856744,35.37325436833522,3.2691241964136566,12.637161820151107,28.325349226960896,82.48574917498337,36.15021951166067,5.300003051757784,-8.387604487959777,-10.370002746582031,-27.412994263707702,6.67298877054364,-18.891498505144853,-1.84850698801921,16.364661270541262,31.521683244019634,-9.461988898777015,8.52149575856283,8,3.600006103515625,10.5,17.150001525878906,73.45000457763672,-12.899993896484375,1,-0.0862146260051565,1.9565289502927372,225.1000061035156,1.6666802301037094,228.3000030517578,5.260858604287075,226.0,-0.0862146260051565
5740,2022-08-03,224.1000061035156,225.1999969482422,219.6999969482422,221.8999938964844,544911.0,0.006286525255762676,1.5000034679114156,-1.9999999999999483,38.829797163651264,35.13147577154971,2.7369789803341007,10.092807339280569,25.484955137140417,80.02641173043858,37.14717254693334,5.5,-9.407294116293087,-7.914994049072305,-24.39953468746043,8.56954658931582,-16.157264368266368,0.3272762701217573,14.122065786516515,47.31191087557497,3.81322452208223,8.24227031919407,8,3.0499954223633097,9.099990844726591,11.224990844726591,64.69998931884768,-21.90000915527341,2,-0.11579657072853644,4.058790794528552,222.6999969482422,1.9565289502927372,225.1000061035156,1.6666802301037094,228.3000030517578,-0.11579657072853644
5741,2022-08-04,224.8000030517578,226.3000030517578,223.1000061035156,225.1000061035156,480365.0,0.003123591830331618,1.3703707889933354,-0.13636426688860206,36.22921237016633,34.85517128714179,1.0675523389736554,8.348029928485886,23.545451121778967,78.38973643312056,37.82428044491423,3.199996948242216,-9.770162954693518,-6.279997253417974,-22.130827201175094,9.570832694339146,-14.205412227296534,1.6454177204605855,12.613185962673015,54.8387573115007,12.822863391049601,7.925414973878558,8,-0.0500030517578125,8.399993896484375,10.524993896484375,59.849998474121094,-19.199996948242216,3,-0.1238879258249096,1.5000034679114156,224.1000061035156,4.058790794528552,222.6999969482422,1.9565289502927372,225.1000061035156,-0.1238879258249096
5742,2022-08-05,220.5,225.8999938964844,219.6999969482422,225.5,543064.0,-0.019128127194765976,1.1379344817788517,16.666497126292207,36.16236474015583,35.04775951641665,4.211402132354692,11.247872250044963,26.530424744651725,81.72333743393386,38.62687323811077,6.199996948242216,-8.862553986972642,-9.324999999999989,-24.28485625042987,5.634856250429891,-16.80492812521493,-1.8450718747850487,16.136661453853606,8.6021805294634,-33.025558829036214,7.479928125214941,8,3.8499984741210938,12.699996948242188,16.624996185302734,62.29999542236328,-10.300003051757812,4,-0.07482993197278909,1.3703707889933354,224.8000030517578,1.5000034679114156,224.1000061035156,4.058790794528552,222.6999969482422,-0.07482993197278909
5743,2022-08-08,222.3000030517578,223.8999938964844,220.1999969482422,221.5,345015.0,0.008163279146294,-1.1764629324621054,-0.1600006103515625,42.71457091907518,36.4746554917675,2.4495187138452934,8.264938993539744,23.73479859848527,78.81548063050036,39.4412537516925,3.699996948242216,-9.172215462747687,-6.504997253417969,-20.52069683799448,7.510702331158541,-13.512847045706224,0.502852538870286,13.591191943941652,39.393995440863,-1.7631933077728164,7.00784979228826,8,2.0499954223632812,10.899993896484375,15.599994659423828,58.949989318847656,-19.5,0,-0.08502028293212816,1.1379344817788517,220.5,1.3703707889933354,224.8000030517578,1.5000034679114156,224.1000061035156,-0.08502028293212816
5744,2022-08-09,216.6000061035156,224.6999969482422,216.5,222.3000030517578,508119.0,-0.025641011560917915,-1.7796556691485867,-7.124969005702986,45.92276041281235,37.62699939405578,7.968500391068972,12.594436067794874,27.997793266268815,83.2786057794697,40.16694960516022,8.199996948242188,-9.46877716668709,-10.924994659423845,-24.457467785761565,2.607478466913875,-17.691231222592705,-4.158758096254985,18.575541092355877,1.020470126258365,-42.35410143881955,6.766236563168859,8,6.149993896484403,15.849990844726591,22.574989318847685,64.64998626708987,-20.850006103515597,1,-0.03601109340703379,-1.1764629324621054,222.3000030517578,1.1379344817788517,220.5,1.3703707889933354,224.8000030517578,-0.03601109340703379
5745,2022-08-10,221.8999938964844,222.3999938964844,212.6999969482422,215.5,694093.0,0.024469010358364907,1.621622959135267,-1.1228065478978992,37.931028002890976,38.23044755544006,2.0886406922987817,6.020048003931635,21.15091498389185,76.40074754463839,41.02412012839829,9.699996948242216,-8.739788134111762,-4.6200065612792685,-16.512257682011864,7.272244559453327,-10.566132121645552,1.326118999087015,12.155020467634785,67.64700602497524,24.87498849782834,5.946125560366292,8,-1.0499954223633097,8.650001525878878,17.950000762939425,59.349998474121065,-34.84999084472659,2,-0.05452902738866772,-1.7796556691485867,216.6000061035156,-1.1764629324621054,222.3000030517578,1.1379344817788517,220.5,-0.05452902738866772
5746,2022-08-11,226.1999969482422,227.1999969482422,220.5,224.3999938964844,609020.0,0.019378112528311897,2.526311351325305,0.2812507450587646,44.87471454937906,39.10501426258699,-2.4362020234687805,0.9413411775813643,15.367227215739945,70.52227911993737,41.38740352068937,6.6999969482421875,-7.565340510206369,0.2049964904785213,-10.679365523202847,11.08935850415989,-5.237184516362163,5.6471774973192055,6.14661602260685,93.10344827586206,49.42947766550952,5.442181006840684,8,-5.349998474121094,3.5,14.874996185302734,55.04999542236328,-41.5,3,-0.10610079718741794,1.621622959135267,221.8999938964844,-1.7796556691485867,216.6000061035156,-1.1764629324621054,222.3000030517578,-0.10610079718741794
5747,2022-08-12,223.8999938964844,226.8999938964844,223.6999969482422,225.3999938964844,402016.0,-0.010168006555208109,-2.368428660916423,-0.8333319204849028,50.255098168127766,40.768469761790605,-0.9230450987519703,2.104873785845143,16.30998549369653,71.11382417166803,41.587203487402945,3.199996948242216,-7.055126447158045,-1.3050064086913835,-10.092670812832864,7.482657995450097,-5.698838610762124,3.088825793379357,6.8748897925560755,77.24135826373943,30.3580036426075,4.39383220207074,8,-3.949996948242216,5.650001525878878,18.575000762939425,55.2500076293945,-36.84999084472659,4,-0.08173286418859593,2.526311351325305,226.1999969482422,1.621622959135267,221.8999938964844,-1.7796556691485867,216.6000061035156,-0.08173286418859593
5748,2022-08-15,224.3999938964844,228.1999969482422,223.6000061035156,226.0,354975.0,0.0022331398554265025,-1.8750107288974176,1.0666707356770644,51.662388222558256,42.73132606097966,-1.7129155772651927,0.7701365321376841,14.159767992212295,69.00429589758559,41.990713453541964,4.599990844726591,-6.256983602131044,-0.25000610351560226,-7.581409025277878,7.081396818246674,-3.9157075643967403,3.4156953573655358,4.928898853292225,75.48385127898204,25.459296216770305,3.665701460881144,8,-3.949996948242216,4.750007629394503,18.075000762939425,51.0000076293945,-42.449996948242216,0,-0.06327984551903632,-2.368428660916423,223.8999938964844,2.526311351325305,226.1999969482422,1.621622959135267,221.8999938964844,-0.06327984551903632
5749,2022-08-16,224.8000030517578,226.3000030517578,220.8999938964844,224.8000030517578,449952.0,0.0017825720416817514,2.600006103515606,-0.0,46.9101184998562,43.62913954278021,-1.9933323946295616,-0.00834256905568509,12.218789217743478,67.04461284791239,41.552023675088336,5.400009155273409,-5.943233054565326,0.3900032043457031,-6.563646588262884,7.34365299695429,-3.0868216919585905,3.8668281006499967,3.399993896484375,78.06455550655242,27.390087738933005,3.4768248963042896,8,-4.350006103515625,3.6999969482421875,17.674991607666016,41.79999542236328,-42.05000305175781,1,-0.09786476735471727,-1.8750107288974176,224.3999938964844,-2.368428660916423,223.8999938964844,2.526311351325305,226.1999969482422,-0.09786476735471727
5750,2022-08-17,221.1000061035156,225.1999969482422,220.8000030517578,225.0,367400.0,-0.016459060934222225,1.0465145987991653,-100.0,43.60314418552763,44.448465300042585,1.381658446150567,3.9492674584983263,14.286931843045238,69.41902801086096,41.09271638422647,4.399993896484375,-5.318115536536283,-3.3449943542480867,-10.220263931130518,3.5302752226343443,-6.782629142689302,0.09264043419312884,7.099990844726591,7.792290146979479,-42.854376216232026,3.4376347884412164,8,-0.6500091552734091,7.149993896484403,22.149990081787138,33.29999542236331,-41.1000061035156,2,-0.1146540271538804,2.600006103515606,224.8000030517578,-1.8750107288974176,224.3999938964844,-2.368428660916423,223.8999938964844,-0.1146540271538804
5751,2022-08-18,219.6000061035156,221.3000030517578,217.6999969482422,218.6999969482422,504478.0,-0.0067842603283228,-1.482754991976007,-0.2307719394342412,38.400008789058894,44.69709241658737,2.3093177879540576,4.739272316759809,13.971826414678475,69.67345588501578,40.77408651180358,3.600006103515625,-4.39569479798871,-4.2399948120117585,-10.531975223682593,2.0519855996590763,-7.38598501784719,-1.0940046061763269,7.359990844726582,18.095325288318183,-27.312528039226112,3.1459902058354206,8,0.8499908447265909,8.29999542236331,23.824989318847685,34.79999542236331,-38.90000915527341,3,-0.14822405349303258,1.0465145987991653,221.1000061035156,2.600006103515606,224.8000030517578,-1.8750107288974176,224.3999938964844,-0.14822405349303258
5752,2022-08-19,215.6999969482422,221.3000030517578,215.6999969482422,219.0,734917.0,-0.01775960403860377,-2.39393995440863,-3.6666327585915743,37.69633194153573,44.139510307971875,6.098125950138325,7.860934490565455,16.302815341275675,72.05306202639849,40.908696914487834,5.600006103515625,-4.07952564930963,-7.390003967285168,-13.813610957747159,-0.9663969768231766,-10.601807462516177,-4.178200472054158,10.119199999999978,0.0,-42.89846482817146,3.211803495231,8,4.75,11.75,27.64999771118164,38.70000457763672,-31.0,4,-0.14371812906162695,-1.482754991976007,219.6000061035156,1.0465145987991653,221.1000061035156,2.600006103515606,224.8000030517578,-0.14371812906162695
5753,2022-08-22,211.1999969482422,215.8000030517578,211.1000061035156,215.0,783312.0,-0.020862309057332884,-1.3500074386880252,1.1515150113978425,35.732016408302286,43.00720541858186,9.898991348036759,11.991247677267495,19.220077757368557,74.80264414033707,40.920071917547,4.699996948242216,-3.8074939206163947,-11.265003967285168,-19.589799540304966,-2.940208394265369,-15.427401753795067,-7.102606180775268,13.569663999999989,0.6578346368559912,-41.875352514256285,4.162397786509892,8,8.450004577636719,15.450004577636719,30.77499771118164,43.20000457763672,-24.5,0,-0.11434656366213258,-2.39393995440863,215.6999969482422,-1.482754991976007,219.6000061035156,1.0465145987991653,221.1000061035156,-0.11434656366213258
5754,2022-08-23,207.6000061035156,211.5,205.3999938964844,210.3000030517578,560635.0,-0.01704541144292171,1.3921635505769816,0.7105249420768877,30.58823529411768,42.191339562051496,13.508654799647758,15.14707645504049,21.865652968042667,76.4043429940451,40.98539710682506,6.100006103515597,-3.3161573492730554,-14.089994812011753,-24.729918540488512,-3.4500710835349935,-19.409956676250147,-8.770032947773359,15.802689360253936,11.11117105022811,-29.544498912985866,5.319961864238384,8,9.199989318847685,14.049987792968807,32.94999313354495,46.79999542236331,-19.950012207031193,1,-0.12355495376278336,-1.3500074386880252,211.1999969482422,-2.39393995440863,215.6999969482422,-1.482754991976007,219.6000061035156,-0.12355495376278336
5755,2022-08-24,211.1000061035156,212.5,204.5,206.1000061035156,767351.0,0.016859344398356013,1.051285261551689,-1.8518539449665523,34.87859158354891,41.08065923251481,9.292806478371375,10.956561489359956,17.490258013290656,70.89334275324708,41.451560963803004,8.0,-3.3753475743271224,-9.79499511718754,-21.118462133665275,1.5284718992901958,-15.456728625426393,-4.133261608948686,10.142365172179723,39.28574347982054,0.40661794789794214,5.661733508238862,8,5.249992370605497,8.449996948242216,22.524993896484403,43.29999542236331,-24.800003051757784,2,-0.13429656695326575,1.3921635505769816,207.6000061035156,-1.3500074386880252,211.1999969482422,-2.39393995440863,215.6999969482422,-0.13429656695326575
5756,2022-08-25,211.0,212.6999969482422,209.5,211.6000061035156,361359.0,-0.00047373804180073087,1.2857220708446866,-0.12000122070311932,38.44282410071542,39.76818433613566,7.833750905965644,10.40885375707802,18.1076793772894,69.06354066808882,41.80504610632835,3.1999969482421875,-3.2417798530456423,-9.145001220703136,-21.018450918234322,2.7284484768280493,-15.081726069468743,-3.2082763719375293,7.89843929709798,38.69046916226539,-3.8524867645029204,5.9367248487655955,8,5.349998474121094,8.550003051757812,20.299999237060547,43.400001525878906,-19.300003051757812,3,-0.14691943127962082,1.051285261551689,211.1000061035156,1.3921635505769816,207.6000061035156,-1.3500074386880252,211.1999969482422,-0.14691943127962082
5757,2022-08-26,205.5,214.3000030517578,205.0,212.1000061035156,673458.0,-0.026066350710900466,-1.4473672586804371,10.99989827577485,31.249997871262835,37.5001409637695,11.677215314277163,14.87584650825869,23.92355750523194,72.54543420669654,42.35152120604365,9.300003051757812,-3.288972889927379,-13.505001068115234,-26.414641167472553,-0.595360968757916,-19.959821117793894,-7.050181018436575,11.382657795504258,8.84955513215053,-32.6834292024012,6.454820049678659,8,9.900001525878906,14.050003051757812,23.424999237060547,46.74999237060547,-17.899993896484403,4,-0.12068128005721568,1.2857220708446866,211.0,1.051285261551689,211.1000061035156,1.3921635505769816,207.6000061035156,-0.12068128005721568
5758,2022-08-29,202.6999969482422,204.8000030517578,201.0,202.0,487874.0,-0.013625318986655977,-1.814820256913087,-0.10606004559137046,33.412880527349486,36.000447855713205,12.376932560648157,16.771538439687816,26.86512098564924,73.2426592543593,42.8482818406738,4.5,-4.143132309072087,-15.18500366210938,-29.659993985244995,-0.7100133389737664,-22.422498823677188,-7.9475085005415735,12.449088755891466,12.781929008786996,-32.476249160420544,7.2374951615678125,8,10.400001525878906,12.700004577636719,25.900001525878906,47.00000762939453,-3.6999969482421875,0,-0.08880118535273662,-1.4473672586804371,205.5,1.2857220708446866,211.0,1.051285261551689,211.1000061035156,-0.08880118535273662
5759,2022-08-30,203.5,207.3000030517578,202.0,202.0,291597.0,0.003946734404550067,-6.066670735677083,2.142866485013624,25.401093736230294,33.97799780579128,9.20587962017862,15.24076991596877,26.05770353179352,70.30721521089265,43.02120301693891,5.3000030517578125,-5.223005073399264,-13.425000762939447,-29.05599188715979,2.2059903612808966,-21.240496325049634,-5.609505200829261,10.800003051757812,18.796988168131165,-22.653057879532838,7.815495562110176,8,7.650001525878906,11.5,26.77499771118164,46.20000457763672,-10.699996948242188,1,-0.08255529755163549,-1.814820256913087,202.6999969482422,-1.4473672586804371,205.5,1.2857220708446866,211.0,-0.08255529755163549
5760,2022-08-31,198.1499938964844,205.6999969482422,198.1499938964844,204.6000061035156,1433733.0,-0.026289956282631977,-1.3410817869546,-4.300008138020796,13.524079304374283,31.214005640826326,12.245853936199865,19.549287765082482,31.234813084907017,73.58555087025346,43.48209203242433,7.550003051757784,-6.6833713832212425,-17.47750625610348,-34.8156751102259,-0.13933740198106648,-26.146590683164675,-8.808421829042288,14.02200866699215,0.0,-33.47388427836094,8.669084427061202,8,11.57500457763669,15.425003051757784,32.6250076293945,51.550010681152315,-4.099990844726591,2,-0.05299016060270634,-6.066670735677083,203.5,-1.814820256913087,202.6999969482422,-1.4473672586804371,205.5,-0.05299016060270634
5761,2022-09-01,196.9499969482422,200.5,194.3999938964844,196.8500061035156,760365.0,-0.006056002953344075,-1.4399949951324775,-0.015502427207438517,13.922380810949974,28.57245551520569,11.057926544652787,19.558634537322547,32.09288653025396,72.521406006181,44.240901536234325,6.100006103515597,-8.16053512289642,-17.28500289916991,-35.944503912307226,1.3744981139674053,-26.614753405738554,-7.955252392601267,12.698044055175785,12.814079791928362,-14.498776643509787,9.329750506568656,9,8.150001525878906,14.75,34.70000076293945,52.75000762939453,-6.899993896484375,3,-0.054074608080766584,-1.3410817869546,198.1499938964844,-6.066670735677083,203.5,-1.814820256913087,202.6999969482422,-0.054074608080766584
5762,2022-09-02,204.0,204.1999969482422,197.6499938964844,200.0,551109.0,0.03579590333078575,1.977278244404512,40.003662444670454,26.765395727263325,27.57616432842358,2.429201691824005,11.814866538119134,24.708132565922966,63.43923024648916,44.51560427386646,7.25,-9.181033236936884,-9.40999984741211,-28.359979104426912,9.539979409602694,-18.884989475919525,0.0649897810953064,2.598431582031253,74.41859914953005,51.001451729879285,9.474989628507407,9,0.34999847412109375,7.6999969482421875,27.64999771118164,45.70000457763672,-10.350006103515597,4,-0.06029413260665595,-1.4399949951324775,196.9499969482422,-1.3410817869546,198.1499938964844,-6.066670735677083,203.5,-0.06029413260665595
5763,2022-09-05,203.3999938964844,203.8999938964844,199.0,200.0,578626.0,-0.002941206389782347,1.2272730425373857,0.8499984741211009,25.736962824279388,27.037134053997104,2.0187104250451284,11.516804171763795,24.77253375410737,62.12664795565277,44.80515228878359,5.0,-9.996108528257423,-9.065005493164023,-28.033348569857765,9.90333758352972,-18.54917703151088,0.41916604518283407,0.8000030517577841,69.76739234577116,51.06254424956319,9.48417153834687,9,0.9500045776366903,8.300003051757784,27.175003051757784,46.300010681152315,-7.549987792968807,0,-0.07767939167692328,1.977278244404512,204.0,-1.4399949951324775,196.9499969482422,-1.3410817869546,198.1499938964844,-0.07767939167692328
5764,2022-09-06,208.8000030517578,209.1000061035156,203.1999969482422,203.1999969482422,660426.0,0.026548718374208136,-1.1071438302788439,1.6470635754099547,36.57205891220906,27.225297090514893,-3.5684376481990228,5.7998372331146015,18.888625248592007,54.85796851814712,44.4730937715035,5.900009155273409,-10.44480438222439,-3.27499618530274,-22.206076733102748,15.656084362497268,-12.740536459202758,6.190544088597278,-14.400009155273409,97.95916460794305,74.65705872199266,9.465540273900007,9,-4.450004577636719,2.4999923706054688,20.949996948242188,40.900001525878906,-19.350006103515625,1,-0.04693487983009548,1.2272730425373857,203.3999938964844,1.977278244404512,204.0,-1.4399949951324775,196.9499969482422,-0.04693487983009548
5765,2022-09-07,209.8000030517578,210.3999938964844,206.3999938964844,207.5,655742.0,0.004789271960652819,1.2857242506811617,0.41071438302788543,39.18322760538579,27.30756414658938,-5.333064473324725,4.054746075019665,17.45472591102245,52.033623910207325,43.77352214978386,4.0,-10.454028846241414,-1.669996643066412,-20.044218858029154,16.70422557189633,-10.857107750547783,7.517114464414959,-15.10600891113279,96.25005722045881,69.30313100984299,9.187111107481368,9,-5.450004577636719,1.4999923706054688,19.949996948242188,39.54999542236328,-16.65000915527341,2,-0.0810295507755836,-1.1071438302788439,208.8000030517578,1.2272730425373857,203.3999938964844,1.977278244404512,204.0,-0.0810295507755836
5766,2022-09-08,202.1999969482422,212.3999938964844,197.0500030517578,211.8999938964844,1660301.0,-0.03622500473291557,1.8691579855540483,-4.217384381654992,36.22449837540707,27.860286424827628,0.9916728712155134,10.292230288656015,24.46876951015608,57.934982794284,44.20067411932327,15.349990844726591,-10.085262311432132,-8.07000274658202,-25.504495668487493,9.364490175323454,-16.787249207534757,0.6472437143707168,-6.877762817382802,33.55046884769725,3.062958119544298,8.717246460952737,9,1.199996948242216,9.099998474121094,27.97500228881836,45.29999542236328,-0.3000030517577841,3,-0.04030659752468024,1.2857242506811617,209.8000030517578,-1.1071438302788439,208.8000030517578,1.2272730425373857,203.3999938964844,-0.04030659752468024
5767,2022-09-09,205.6000061035156,206.8999938964844,201.8000030517578,202.0,639745.0,0.016815080151280748,-1.5499954223632955,-0.3711347666112381,44.15450291589161,29.053800023554526,-2.6738415942172367,5.745512466487895,20.361930342633258,52.774983709987765,44.65090991207211,5.099990844726591,-10.095301803321178,-3.754994201660196,-20.061950753378852,12.55196235005846,-11.908472477519524,4.398484074199132,-9.253106386718713,55.700378835698736,20.55396633072794,8.153478275859333,9,-2.200012207031193,5.699989318847685,23.374992370605497,41.89998626708987,-3.400009155273409,4,-0.07563230831777634,1.8691579855540483,202.1999969482422,1.2857242506811617,209.8000030517578,-1.1071438302788439,208.8000030517578,-0.07563230831777634
5768,2022-09-12,210.1999969482422,211.1999969482422,206.6000061035156,210.0,847094.0,0.022373495662303622,3.1818156597008143,0.0555546136565935,52.658475189509986,32.08239796280783,-6.814717112209365,0.02861477229873799,15.05207908169129,46.35682167367935,45.088946575886204,5.599990844726591,-10.288987710808328,1.5549964904785156,-13.151859364430265,16.261852345387297,-5.798431436975875,8.908424417932906,-13.149993896484375,85.66776377591123,45.51966147442876,7.353427927454391,9,-6.800003051757784,1.0999984741210938,18.575000762939453,37.29999542236328,1.900009155273409,0,-0.07873455419617781,-1.5499954223632955,205.6000061035156,1.8691579855540483,202.1999969482422,1.2857242506811617,209.8000030517578,-0.07873455419617781
5769,2022-09-13,202.8000030517578,214.6000061035156,202.8000030517578,211.6000061035156,1121297.0,-0.03520453855337824,-1.6818179453700797,-44.00068665598521,42.14015362238511,35.26196177592014,0.5314250963850213,6.003730663907788,21.660931151743114,51.945814373912015,45.43078298435218,11.800003051757784,-9.816312413544324,-4.744997406005865,-17.52956894043794,8.03957412842621,-11.137283173221903,1.6472883612101725,-4.82900054931639,32.76352706630492,-7.184102551469309,6.392285767216044,9,1.6999969482421875,8.499992370605469,25.974994659423828,43.949989318847656,-1.0,1,-0.0342702013987074,3.1818156597008143,210.1999969482422,-1.5499954223632955,205.6000061035156,1.8691579855540483,202.1999969482422,-0.0342702013987074
5770,2022-09-14,195.75,205.1999969482422,195.3000030517578,200.3000030517578,1209446.0,-0.03476332813446037,-2.633027317447385,0.517045622029524,37.2385002418421,37.85264171268593,8.051934203958467,11.654743815874156,27.70872637117344,57.219641243778,45.987671640439274,9.899993896484375,-9.481367798128701,-10.52750015258789,-22.663724715399013,1.6087244102232319,-16.595612433993438,-4.459387871182344,18.850006103515597,2.331590036723871,-36.21461308148003,6.068112281405555,9,9.200004577636719,15.549995422363281,31.849998474121094,50.99999237060547,11.649993896484403,2,-0.03218392363605527,-1.6818179453700797,202.8000030517578,3.1818156597008143,210.1999969482422,-1.5499954223632955,205.6000061035156,-0.03218392363605527
5771,2022-09-15,187.0500030517578,196.0,186.6000061035156,196.0,1527702.0,-0.04444442885436617,1.100558011548953,1.96703097699781,35.345521129232296,38.805988979571374,16.986216839804143,18.75259885682425,35.339561775474635,64.0844202475804,46.49842839844938,9.399993896484403,-9.152165840445207,-17.599996948242193,-30.889090945728213,-4.310902950756173,-24.244543946985203,-10.955449949499183,27.550003051757784,1.6071319580079142,-39.0144083889227,6.644546998743007,9,13.550003051757784,20.349998474121094,38.649993896484375,59.699989318847656,21.84999084472659,3,0.03261155169849794,-2.633027317447385,195.75,-1.6818179453700797,202.8000030517578,3.1818156597008143,210.1999969482422,0.03261155169849794
5772,2022-09-16,184.6999969482422,186.6499938964844,183.3999938964844,185.0,1570095.0,-0.012563518124430906,-1.2413722343532574,0.033519905480720216,35.60000703124656,39.9018827803455,18.227419150755367,19.669552013865882,36.50335543279232,65.40199342403773,46.93145306048905,3.650009155273409,-7.877092092624707,-18.400003051757807,-33.385612153830294,-3.4143939496853193,-25.89280760279405,-10.907198500721563,28.780009155273405,4.166674817725927,-38.325005732458756,7.492804551036239,9,14.300003051757812,21.099998474121094,40.57500076293945,62.04999542236328,30.600006103515625,4,0.09312396985616678,1.100558011548953,187.0500030517578,-2.633027317447385,195.75,-1.6818179453700797,202.8000030517578,0.09312396985616678
5773,2022-09-19,187.0500030517578,187.6000061035156,184.0,185.3500061035156,647778.0,0.01272336839385102,1.5714301284461984,-5.666598850516345,37.15847905806745,39.96704057432977,14.878947482806097,16.250704774574473,33.06347729466984,62.09938070755973,46.96288691665876,3.6000061035155966,-6.476237062812828,-14.842497253417974,-30.931274786891322,1.2462802800553732,-22.886886020154634,-6.798108486681315,24.625202319335898,11.698742715398195,-32.39432053175399,8.044388766736672,9,11.949996948242188,18.74999237060547,37.69999313354492,59.699989318847656,32.050003051757784,0,0.08099435257583121,-1.2413722343532574,184.6999969482422,1.100558011548953,187.0500030517578,-2.633027317447385,195.75,0.08099435257583121
5774,2022-09-20,181.9499969482422,187.6000061035156,181.3000030517578,187.1999969482422,873018.0,-0.02726546923447215,1.08263933376042,-3.088240837978245,37.30408430691767,39.75824687449998,17.622993495651144,20.37519519082403,37.0079970072257,66.17232493883887,46.652887920392814,6.300003051757784,-6.128252426249901,-18.66000289916991,-36.79263292989231,-0.5273728684475145,-27.72631791453111,-9.593687883808713,28.028695734374963,2.7196404287784666,-45.01140557808524,9.066315015361203,9,16.00000762939453,21.850006103515625,42.85000228881836,64.79999542236328,39.05000305175781,1,0.16570491707042967,1.5714301284461984,187.0500030517578,-1.2413722343532574,184.6999969482422,1.100558011548953,187.0500030517578,0.16570491707042967
5775,2022-09-21,182.75,184.25,180.0,180.0,688056.0,0.004396829157328197,-2.090909090909091,-0.5238095238095238,38.801271244059826,40.04455497101695,14.06110692261629,18.27958505852274,35.044427529416595,64.3778061180627,46.56356090215904,4.25,-5.701944286265274,-16.442499542236334,-35.529648772132276,2.6446496876596086,-25.986074157184305,-6.898924927288363,24.934397512148394,17.1875,-33.51613316599655,9.543574614947968,9,14.550003051757812,19.849998474121094,41.724998474121094,63.99999237060547,35.8500061035156,2,0.10424078277295656,1.08263933376042,181.9499969482422,1.5714301284461984,187.0500030517578,-1.2413722343532574,184.6999969482422,0.10424078277295656
5776,2022-09-22,180.0,181.4499969482422,178.39999389648438,179.89999389648438,690169.0,-0.015047879616963078,1.0333353678385417,0.03636585582386364,29.69544405372328,38.43799287522047,14.8975022375366,19.59258602582065,36.74577672420145,66.06249489117906,46.54643845479425,4.350006103515625,-6.404138832106213,-17.642499542236322,-37.7024175974247,2.417418512952054,-27.672458569830496,-7.6125405146421485,24.915957760933566,17.391347614656432,-29.060323663749152,10.029959027594181,9,16.5,19.849998474121094,44.349998474121094,66.74999237060547,40.69999694824219,3,0.1522221883138022,-2.090909090909091,182.75,1.08263933376042,181.9499969482422,1.5714301284461984,187.0500030517578,0.1522221883138022
5777,2022-09-23,180.6999969482422,182.9499969482422,179.0,180.0,845562.0,0.0038888719346787948,-1.925926972483286,6.999542264266097,30.827714175176453,36.01235276251674,11.503735872835989,17.85479666140182,34.88692832520104,64.19942897154812,46.10188226898242,3.9499969482421875,-7.478041666794127,-15.702502441406239,-36.75860572934934,5.353600846536864,-26.230554085377804,-5.174450797434673,21.03404514895749,25.000000000000078,-17.73807475163259,10.528051643971555,9,15.800003051757812,19.150001525878906,43.47500228881836,64.8499984741211,43.600006103515625,4,0.15605975331764688,1.0333353678385417,180.0,-2.090909090909091,182.75,1.08263933376042,181.9499969482422,0.15605975331764688
5778,2022-09-26,184.6999969482422,186.1499938964844,179.9499969482422,179.9499969482422,902126.0,0.0221361376178979,-1.6105250308388277,6.785743869209809,29.152250459479475,34.56925241108279,3.918208164808817,13.109257704060582,29.886063387623608,59.13403460475675,45.15606965238524,6.199996948242216,-7.790306358810881,-10.802502441406261,-32.260160354682455,10.655155471869932,-21.531331398044358,-0.0736734847681646,14.233959364871652,68.47820318045838,31.373379627396474,10.728828956638097,9,7.099998474121094,12.400001525878906,39.25,60.849998474121094,42.100006103515625,0,0.16567410183601972,-1.925926972483286,180.6999969482422,1.0333353678385417,180.0,-2.090909090909091,182.75,0.16567410183601972
5779,2022-09-27,186.6999969482422,187.6499938964844,184.25,185.1000061035156,1149827.0,0.010828370509180063,-1.0606004559137172,0.336840177837177,30.357143783939776,33.80465724909364,-0.6769351862762676,10.31496411552422,27.07800649563518,55.94810410589582,44.604642389172916,3.3999938964844034,-8.919501836120787,-7.962502288818371,-29.417275640300886,13.492271062664145,-18.68988896455963,2.764884386922887,9.769883874876115,89.72976272170581,57.6234795135553,10.727386675741263,9,0.5,9.800003051757812,36.45000457763672,57.54999542236328,40.90000915527341,1,0.17354049108129055,-1.6105250308388277,184.6999969482422,-1.925926972483286,180.6999969482422,1.0333353678385417,180.0,0.17354049108129055
5780,2022-09-28,187.6499938964844,188.8500061035156,180.1999969482422,184.6999969482422,1564147.0,0.005088360812911974,2.2336353705874705,1.8437586427229316,36.04985570718114,33.882916646643515,-3.2371724415866936,8.999404488711605,25.610920587940683,53.86314238962615,43.8701414538487,8.650009155273409,-11.070544148600106,-6.487505340576149,-28.09627444299889,15.121263761846592,-17.29188989178752,4.316879210635221,6.65150049543783,88.51664301192133,54.255239486559475,10.804384551211376,9,-4.024993896484403,8.850006103515597,31.575000762939425,53.750007629394474,38.75,2,0.17772452538374628,-1.0606004559137172,186.6999969482422,-1.6105250308388277,184.6999969482422,-1.925926972483286,180.6999969482422,0.17772452538374628
5781,2022-09-29,186.3000030517578,187.6000061035156,181.1499938964844,186.8999938964844,1391203.0,-0.00719419604922189,5.449962997718955,-0.20338693742856284,30.7385163885821,33.34275101968079,-2.240354354784216,10.024580638019245,26.05318560066064,54.23443458487972,42.85563412545304,6.5,-12.220865991230056,-7.304996490478516,-29.145590610304367,14.535597629347336,-18.225293550391456,3.6153005694344245,6.093311280711873,74.11166018620379,40.80394463446378,10.920297059912928,9,-2.6750030517578125,10.199996948242188,31.64999771118164,48.54999542236328,45.899993896484375,3,0.1733762883663732,2.2336353705874705,187.6499938964844,-1.0606004559137172,186.6999969482422,-1.6105250308388277,184.6999969482422,0.1733762883663732
5782,2022-09-30,191.6999969482422,192.1000061035156,186.3500061035156,187.75,904926.0,0.028985474009810774,1.4210448542710306,-6.583428702219876,31.82710980513717,32.75037665824409,-7.311900810887266,3.8534208225796363,19.821736853862035,47.83569260115226,42.258276089984015,5.800003051757784,-12.39360614598624,-1.2900024414062443,-22.584001429362615,20.003996546550127,-11.937001935384444,9.356997052571955,-13.300003051757812,96.70774605877729,67.13063729292662,10.646999493978187,9,-6.4499969482421875,4.8000030517578125,26.250003814697266,38.650001525878906,44.699996948242216,4,0.15127804101024478,5.449962997718955,186.3000030517578,2.2336353705874705,187.6499938964844,-1.0606004559137172,186.6999969482422,0.15127804101024478
5783,2022-10-03,187.6000061035156,190.0500030517578,181.8999938964844,190.0500030517578,1200728.0,-0.02138753735000609,5.653076985357749,-0.6202528711655092,34.03361358006843,32.386991021927514,-3.4930152812768824,7.0715884700441904,23.251153246281604,50.8279088301405,41.76725812229601,9.800003051757784,-11.840904739364817,-4.599993896484392,-25.435264738572073,16.23527694560329,-15.017629317528218,5.817641524559434,-8.926011962890584,62.1849030426514,31.647210403061365,10.41763542104384,10,-2.3500061035155966,8.899993896484403,29.874996185302763,38.449989318847685,51.59999084472659,0,0.1956289752357021,1.4210448542710306,191.6999969482422,5.449962997718955,186.3000030517578,2.2336353705874705,187.6499938964844,0.1956289752357021
5784,2022-10-04,199.0,199.0,188.8500061035156,190.0,915821.0,0.06076755610654949,1.2555541992187562,-3.6734739634909235,53.12800880222427,33.97885075061245,-13.656221843590487,-5.375864752514673,11.318570487526245,38.46619732222436,41.769206486736024,11.399993896484403,-10.821178777852538,7.290000152587879,-12.326820359362472,26.90682066453823,-2.518410103387282,17.09841040856304,-20.057485620117177,100.0,63.17239434999002,9.808410255975176,10,-10.300003051757812,-2.5,15.25,25.699996948242188,34.3999938964844,1,0.13969850779777793,5.653076985357749,187.6000061035156,1.4210448542710306,191.6999969482422,5.449962997718955,186.3000030517578,0.13969850779777793
5785,2022-10-05,192.8000030517578,197.8999938964844,191.4499969482422,197.3500061035156,728182.0,-0.031155763559005956,1.2831933930543762,-0.5055558946397538,55.81395564118719,36.880907593664,-6.571807649608019,-0.5425850953144504,16.777225543140162,43.5325195673756,42.015473175527376,7.5500030517578125,-10.16907491841684,1.9400032043457145,-15.755569922067309,19.635576330758738,-6.907783358860797,10.787789767552226,-13.055189247070302,65.26613541593645,22.99264816290583,8.847786563206514,10,-3.8000030517578125,3.6999969482421875,20.27499771118164,31.899993896484375,52.899993896484375,2,0.18049793828278937,1.2555541992187562,199.0,5.653076985357749,187.6000061035156,1.4210448542710306,191.6999969482422,0.18049793828278937
5786,2022-10-06,194.0500030517578,198.0,193.4499969482422,195.3000030517578,608065.0,0.00648340238700329,-2.7142696993099324,0.2747250904627619,59.669090821873176,40.08550499885253,-6.279591033419962,-2.5660300860757843,14.81736181694319,41.224440007422544,41.45216927798161,5.1999969482421875,-9.058716170966989,3.5975028991699105,-13.358431820066954,20.553437618406775,-4.880464460448536,12.075470258788357,-13.534981799257793,71.05265975767976,22.96919886738128,8.477967359618438,10,-4.575004577636719,2.4499969482421875,17.599994659423828,29.22499084472659,53.84999084472659,3,0.16670956112326407,1.2831933930543762,192.8000030517578,1.2555541992187562,199.0,5.653076985357749,187.6000061035156,0.16670956112326407
5787,2022-10-07,190.0500030517578,195.1499938964844,188.6499938964844,193.3000030517578,677019.0,-0.020613243685098537,-1.1487538272962718,2.6,53.0000018310558,42.735255151249895,-0.9094534675424768,0.2205804580519839,17.972234572081874,44.052523066323715,41.034789785637166,6.5,-8.14697682399273,0.37500305175780113,-15.009662027480914,15.759668130996516,-7.317329487861571,8.067335591377173,-8.795582649357783,47.6608552414367,-4.817449081364636,7.692332539619363,10,-0.45000457763671875,6.4499969482421875,18.349994659423828,31.34999084472659,53.34999084472659,4,0.22178370544411585,-2.7142696993099324,194.0500030517578,1.2831933930543762,192.8000030517578,1.2555541992187562,199.0,0.22178370544411585
5788,2022-10-10,193.6499938964844,195.1499938964844,188.0,188.3500061035156,742795.0,0.01894233510612553,-1.3833312988281345,-1.630765474759633,62.06186390846227,46.258001831752395,-3.4714348625982154,-4.935935860879255,13.654685246757225,39.355116926608304,41.409760154324715,7.149993896484403,-6.228134813851568,4.802494049072294,-7.381166837132895,16.986154935277483,-1.2893363940303004,10.894324492174889,-11.685750310180367,51.36358087713094,-7.102807426174806,6.091830443102592,10,-4.04999542236331,2.8500061035155966,14.375003814697237,27.75,50.8500061035156,0,0.2207591084296756,-1.1487538272962718,190.0500030517578,-2.7142696993099324,194.0500030517578,1.2831933930543762,192.8000030517578,0.2207591084296756
5789,2022-10-11,195.8500061035156,200.1999969482422,191.3000030517578,191.75,1380020.0,0.01136076569259914,-2.55999755859375,0.7735878390049958,63.126268253989565,49.2664921147311,-4.734954847558356,-8.098537327686103,10.825255697527155,36.11043628224817,41.175185588229766,8.899993896484375,-4.240098836721927,7.350006103515597,-3.4792446371810684,18.17925684421226,1.93538073316725,12.764631473863943,-13.204332260663733,64.34432841925137,0.6293215709847573,5.414625370348333,10,-5.175010681152315,0.6499938964844034,12.174991607666044,25.549987792968807,46.949996948242216,1,0.22134281079273577,-1.3833312988281345,193.6499938964844,-1.1487538272962718,190.0500030517578,-2.7142696993099324,194.0500030517578,0.22134281079273577
5790,2022-10-12,189.4499969482422,194.8000030517578,188.25,194.8000030517578,1049984.0,-0.032678115679458886,1.44859647821846,-1.3048775949207008,58.823531087910894,52.38704930354541,2.1760735158759985,-2.3133132834416585,16.463368238260216,41.400391617818684,40.4570319611542,7.600006103515597,-2.4891780320249097,1.2649971008300724,-9.029617560829166,11.559611762489311,-3.882310229999547,6.412304431659692,-5.751063719066906,11.88522386024947,-55.306324137578926,5.147307330829618,10,1.5999984741210938,7.0500030517578125,18.375,31.949996948242216,47.850006103515625,2,0.23198731937825978,-2.55999755859375,195.8500061035156,-1.3833312988281345,193.6499938964844,-1.1487538272962718,190.0500030517578,0.23198731937825978
5791,2022-10-13,193.1499938964844,194.6000061035156,186.5500030517578,188.6000061035156,742240.0,0.019530203261249213,1.1610711037923749,-0.8504640377847222,61.00796020786502,55.62936601495962,-0.5029596339784064,-5.831886457209976,12.006193859176875,36.71075989473471,39.19964198280347,8.050003051757784,-0.7556491194185924,4.659994506835972,-5.852185257790239,15.172174271462183,-0.5960953754771197,9.916084389149063,-8.460996844165095,48.3516029001775,-23.178169688011323,5.256089882313099,10,-2.099998474121122,3.3500061035155966,14.675003051757784,28.25,42.65000915527341,3,0.27206836506513743,1.44859647821846,189.4499969482422,-2.55999755859375,195.8500061035156,-1.3833312988281345,193.6499938964844,0.27206836506513743
5792,2022-10-14,201.8999938964844,202.6999969482422,195.3999938964844,195.6999969482422,1225476.0,0.045301580515137996,-1.1470587575312283,1.362640347700098,64.02936758140618,58.96222757066381,-8.553415463953712,-13.942052561908497,2.7237039935507994,27.011958975338274,37.25994571476466,9.550003051757784,0.695663117274961,12.549994659423845,0.6241273681362429,24.475861950711447,6.587061013780044,18.512928305067646,-16.280336850409725,95.04641886005955,22.17514025130218,5.962933645643805,10,-7.274993896484403,-5.399993896484403,5.450000762939425,19.5,28.200012207031193,4,0.22783556904704283,1.1610711037923749,193.1499938964844,1.44859647821846,189.4499969482422,-2.55999755859375,195.8500061035156,0.22783556904704283
5793,2022-10-17,202.1999969482422,202.6999969482422,196.3999938964844,201.0,651770.0,0.0014858992611539446,4.727283446271622,0.19354799014576984,63.003361031289735,60.05948892944886,-7.336083168018263,-13.754037770583523,1.8256899939664493,25.916535392518426,35.38489495681601,6.300003051757784,2.6779427572325005,12.09249801635741,-1.0778939656321995,25.26288999834702,5.5073020253626055,18.677694007352216,-15.649993896484375,96.90402359774983,25.084371194154187,6.585195990994807,10,-7.5749969482421875,-5.6999969482421875,5.149997711181641,19.199996948242216,24.90000915527341,0,0.20375864277974398,-1.1470587575312283,201.8999938964844,1.1610711037923749,193.1499938964844,1.44859647821846,189.4499969482422,0.20375864277974398
5794,2022-10-18,212.1000061035156,214.1000061035156,204.8000030517578,206.8000030517578,1519702.0,0.048961470349613956,1.0000000000000062,4.416680441997357,67.83371011011256,61.39501720377392,-16.966664190064648,-22.429439034523597,-8.38586477620268,15.094959874179068,33.31487023597081,11.900009155273409,4.585849317691697,20.485006713867165,4.619747089309556,36.350266338424774,12.55237690158836,28.41763652614597,-24.258003540039027,92.740472673478,22.081412886037782,7.9326298122788055,10,-11.775001525878878,-15.600006103515597,-4.7500114440917685,9.299987792968807,14.799987792968807,1,0.1527580997837008,4.727283446271622,202.1999969482422,-1.1470587575312283,201.8999938964844,1.1610711037923749,193.1499938964844,0.1527580997837008
5795,2022-10-19,201.8000030517578,221.8000030517578,197.6999969482422,214.5,2608241.0,-0.04856201204789623,-1.3062196695195967,-2.3962244595368944,60.0,61.43178489023244,-5.873405737526099,-11.203490422978348,1.3056217413126774,24.333891266945614,31.32119780913889,24.100006103515625,6.4893301401318695,9.232503509521479,-6.67913839616017,25.144145415203127,1.2766825566806403,17.188324462362317,-11.332200134277343,43.262411347517734,-25.846231318746838,7.9558209528408295,10,2.375,-1.7000045776367188,6.099994659423828,19.59999084472659,27.199996948242188,2,0.20317145381551005,1.0000000000000062,212.1000061035156,4.727283446271622,202.1999969482422,-1.1470587575312283,201.8999938964844,0.20317145381551005
5796,2022-10-20,207.3999938964844,211.0,200.6999969482422,202.6000061035156,1379889.0,0.027750201982357225,-1.3953478469154201,-0.3779518855422383,60.10295853595745,62.22100230188818,-10.482946840587374,-15.436952718464255,-4.988982706607288,17.716974138504128,29.123365707134518,10.300003051757812,6.610699052586597,13.462494659423868,-2.6105590535645433,29.53554837241228,5.425967802929648,21.499021515918088,-13.17232696289065,45.45452969133913,-19.330098783196718,8.036526856494207,10,-3.224990844726591,-7.29999542236331,0.7250061035155966,14.0,23.600006103515597,3,0.14416591145222912,-1.3062196695195967,201.8000030517578,1.0000000000000062,212.1000061035156,4.727283446271622,202.1999969482422,0.14416591145222912
5797,2022-10-21,208.8999938964844,209.3999938964844,203.8000030517578,204.1999969482422,847529.0,0.007232401370024455,-1.036365956714867,0.9791685210381033,64.18108259778937,62.45647104514675,-10.088830787253556,-15.511224906274691,-7.106340289613996,15.289459187760286,27.105757255622915,5.599990844726591,7.122322270684492,13.552494812011759,-2.5786277878811745,29.68361741190469,5.486933512065292,21.618056111958225,-11.363646628710967,49.21258068682553,-15.24404597674102,8.065561299946467,10,-4.724990844726591,-8.79999542236331,-4.899990081787138,8.600006103515597,26.600006103515597,4,0.12876979387851528,-1.3953478469154201,207.3999938964844,-1.3062196695195967,201.8000030517578,1.0000000000000062,212.1000061035156,0.12876979387851528
5798,2022-10-24,215.3000030517578,215.8000030517578,207.8999938964844,210.0,729208.0,0.03063671298355697,1.5079381995121943,1.1276609559799815,61.62624685056297,62.28980200032157,-14.633715421854589,-20.555085916144606,-14.078185898894418,7.855610068700713,25.812811754089505,7.900009155273409,7.552767726766774,18.422503662109364,0.8071551110815278,36.0378522131372,9.614829386595432,27.230177937623296,-14.85201708990624,73.02905247375932,12.528580399675391,8.807674275513923,10,-11.125,-15.200004577636719,-12.900005340576172,-0.25000762939453125,23.199996948242188,0,0.0687413044216254,-1.036365956714867,208.8999938964844,-1.3953478469154201,207.3999938964844,-1.3062196695195967,201.8000030517578,0.0687413044216254
5799,2022-10-25,219.1000061035156,219.1000061035156,209.8999938964844,215.8000030517578,1017060.0,0.01764980491358492,4.575759817634582,0.6226417267181189,69.42392347258345,63.467623376396304,-16.526850944536193,-22.981582586532767,-18.430554529710776,3.102027169893887,24.834227075440584,9.200012207031193,8.893338487503712,20.60250625610348,1.0727846919826334,40.13222782022433,10.837645474043057,30.367367038163906,-16.089778090875285,88.79669599814603,27.7052584111144,9.764860782060428,10,-14.925003051757784,-19.000007629394503,-16.700008392333956,-4.200012207031193,22.699996948242216,1,0.03651300674186353,1.5079381995121943,215.3000030517578,-1.036365956714867,208.8999938964844,-1.3953478469154201,207.3999938964844,0.03651300674186353
5800,2022-10-26,221.0,221.3000030517578,215.5,218.0,793521.0,0.008671811243979421,2.2222184546263724,0.9090900683870629,69.71469533666105,64.43503839070698,-15.065087190205418,-23.45765817698495,-20.75294428215878,0.24183729287224764,23.54206506934511,5.8000030517578125,9.620743899498791,20.83499984741212,-0.4143003177773039,42.084300012601545,10.210349764817408,31.459649930006833,-15.734998982665587,98.54367493752046,37.11310122882753,10.624650082594705,10,-12.400001525878906,-20.900001525878906,-20.124996185302734,-7.549995422363281,24.5,2,0.02669680496146798,4.575759817634582,219.1000061035156,1.5079381995121943,215.3000030517578,-1.036365956714867,208.8999938964844,0.02669680496146798
5801,2022-10-27,218.6000061035156,224.1000061035156,217.6000061035156,220.3000030517578,1050906.0,-0.010859700889069734,-2.5135164114597184,-0.5666656494140719,71.38576518752076,65.25241590249749,-9.694880893624259,-19.514262974936088,-18.763586386278433,1.592465854936023,22.2601973316013,6.5,10.16037520636047,16.82000579833982,-4.8969649515578055,38.53697654823745,5.961520423391022,27.67849117328862,-11.350804842050366,72.90640801394484,9.331953650498406,10.858485374948813,10,-8.350006103515597,-17.350006103515597,-18.650005340576143,-6.45000457763669,32.0,3,0.04757545108008654,2.2222184546263724,221.0,4.575759817634582,219.1000061035156,1.5079381995121943,215.3000030517578,0.04757545108008654
5802,2022-10-28,220.6999969482422,221.1999969482422,215.1999969482422,215.3000030517578,583646.0,0.0096065452245786,-1.1428548073307503,-3.1764727001821553,70.72796683991137,66.11070543678878,-9.887410664532723,-20.374880944959443,-21.132549391869645,-1.3924672321469416,21.638947626968637,6.0,11.616154067978329,17.469996643066395,-5.262022015619181,40.20201530175197,6.103987313723621,28.83600597240917,-11.091683008889902,79.01230497963623,13.319341117656478,11.366009329342782,10,-9.799995422363281,-19.149993896484375,-22.52499771118164,-9.599998474121094,31.90000915527341,4,0.04666970183136576,-2.5135164114597184,218.6000061035156,2.2222184546263724,221.0,4.575759817634582,219.1000061035156,0.04666970183136576
5803,2022-10-31,224.3000030517578,225.6999969482422,218.6999969482422,222.6999969482422,931160.0,0.016311763268215485,2.18182259552362,0.29629776147660036,71.34283048781188,66.50060770097758,-11.200732565181596,-22.223870743279292,-24.820170249142564,-5.830338391754424,20.71937670909929,7.0,12.899081884718385,19.235002899169928,-4.101622940986658,42.57162873932651,7.566689979091649,30.903315819248206,-12.662852209422653,91.1392808476159,24.231609599793842,11.66831292007829,10,-12.600006103515625,-21.475006103515625,-26.125003814697266,-13.550003051757812,13.599990844726591,0,0.049933110993573004,-1.1428548073307503,220.6999969482422,-2.5135164114597184,218.6000061035156,2.2222184546263724,221.0,0.049933110993573004
5804,2022-11-01,226.8000030517578,231.3999938964844,224.6000061035156,225.8000030517578,903150.0,0.011145786740908381,-2.9999999999999667,0.6249976158233039,79.76096103865787,68.69627003860624,-12.735528923321084,-23.752163136756536,-27.26448499009274,-8.814088350463749,21.385913182515278,7.099990844726591,13.454187986135935,20.345002746582026,-4.718391056075205,45.40839654923926,7.81330584525341,32.87669964791064,-12.91279683247754,71.60498943658311,-2.16918356418023,12.531696901328614,11,-10.750007629394531,-21.00000762939453,-32.350006103515625,-16.50000762939453,13.199996948242188,1,0.051587287437435014,2.18182259552362,224.3000030517578,-1.1428548073307503,220.6999969482422,-2.5135164114597184,218.6000061035156,0.051587287437435014
5805,2022-11-02,227.6000061035156,230.8000030517578,224.3000030517578,228.5,780116.0,0.0035273502689292524,1.3636363636363635,-0.8999938964844034,78.78029130644283,70.77152923532684,-10.606297619543113,-22.990074693745584,-28.111191291877986,-10.06935959090876,22.070625863801606,6.5,14.245866358020123,19.405005645751913,-6.485148658069505,45.29515994957333,6.459928493841204,32.35008279766262,-10.560498102338585,76.54328080980827,-0.4282245932180615,12.945077151910702,11,-10.000007629394503,-21.800010681152315,-35.7500076293945,-17.300010681152315,11.399993896484403,2,0.06239014309069857,-2.9999999999999667,226.8000030517578,2.18182259552362,224.3000030517578,-1.1428548073307503,220.6999969482422,0.06239014309069857
5806,2022-11-03,226.3999938964844,228.1000061035156,224.8999938964844,225.3000030517578,859038.0,-0.0052724612251785485,-2.368417671198814,-1.222220338408321,73.42255394111339,71.79835938458505,-7.183082316947065,-20.282091155360945,-26.969565512533194,-8.636854394808182,22.80829406894158,3.200012207031193,13.800302558892952,16.587493896484403,-9.621946612473096,42.7969344054419,3.482773642005668,29.69221415096314,-6.775598434152073,69.13579665493378,-5.320115677385189,13.104720254478744,11,-6.75,-20.125,-36.3374938964844,-18.25000000000003,15.100006103515597,3,0.08436398683053237,1.3636363636363635,227.6000061035156,-2.9999999999999667,226.8000030517578,2.18182259552362,224.3000030517578,0.08436398683053237
5807,2022-11-04,232.1999969482422,233.1000061035156,225.6000061035156,227.3000030517578,484641.0,0.02561838872844535,1.2388018911754446,4.454576981231418,75.95154887219638,73.390059609211,-10.426904449506196,-23.992522684790856,-32.584453685387984,-14.241726389533625,23.213461562837885,7.5,14.928633293887543,20.279997253417974,-6.016901906266327,46.576896413102276,7.131547673575824,33.428446833260125,-10.455993767762493,93.74994039539331,21.21924850249576,13.148449579842152,11,-10.699996948242188,-24.699996948242188,-42.13749694824219,-25.699996948242188,8.300003051757812,4,0.07924207320026277,-2.368417671198814,226.3999938964844,1.3636363636363635,227.6000061035156,-2.9999999999999667,226.8000030517578,0.07924207320026277
5808,2022-11-07,236.3999938964844,238.0,232.3999938964844,232.8000030517578,797590.0,0.018087842392084053,-1.5454520233459186,0.7346929242727211,73.32052298102236,73.82301511014865,-12.649321619424882,-26.167188636943138,-36.456448477984765,-18.293637232291445,23.692307995148948,5.8000030517578125,15.90153985493248,22.342494201660173,-4.642303389659531,49.32729179297988,8.850095406000321,35.834892997320026,-12.384790131397523,88.32112073046198,17.58894155755246,13.492398795659852,11,-9.79999542236331,-26.449996948242216,-45.5249938964844,-29.899993896484403,5.5,0,0.0685279721882095,1.2388018911754446,232.1999969482422,-2.368417671198814,226.3999938964844,1.3636363636363635,227.6000061035156,0.0685279721882095
5809,2022-11-08,239.1999969482422,240.8999938964844,235.3999938964844,236.3999938964844,783182.0,0.01184434485638719,-1.2916652096651924,0.7777806034866281,91.92823854068524,76.29118657726247,-13.743585888883928,-26.93391671363247,-38.914940835355196,-21.007604641635766,25.09747707042818,5.5,16.646236303114648,22.97499771118163,-4.804293856118392,50.75428927848165,9.085351927531605,36.864643494831654,-13.599990844726591,89.75904888054644,14.909686423582158,13.889645783650014,11,-11.150001525878906,-25.474998474121094,-48.32499694824219,-32.69999694824219,0.6999969482422159,1,-0.005434795436218498,-1.5454520233459186,236.3999938964844,1.2388018911754446,232.1999969482422,-2.368417671198814,226.3999938964844,-0.005434795436218498
5810,2022-11-09,233.3999938964844,238.6999969482422,230.1999969482422,238.6000061035156,838320.0,-0.024247504706334855,2.1481517064431723,-1.8571451926692484,79.01784528275417,77.13919547673284,-6.704743186540242,-18.62750912249365,-32.66130934605437,-15.205514302251117,25.915391991324665,9.0,17.215802237334287,14.977494812011741,-10.76218384425573,40.71717346827921,2.1076554838780055,27.847334140145477,-4.739990234375057,53.125,-24.391603089458926,12.869839328133732,11,-5.349998474121122,-19.67499542236331,-40.79999542236331,-29.29999542236331,-10.699996948242216,2,0.0282776618513656,-1.2916652096651924,239.1999969482422,-1.5454520233459186,236.3999938964844,1.2388018911754446,232.1999969482422,0.0282776618513656
5811,2022-11-10,245.6999969482422,246.1000061035156,226.6999969482422,233.3000030517578,1276108.0,0.052699243245108995,1.939392608279512,-2.3846086129793562,83.0935152092471,78.51314529554791,-16.490503235817528,-28.236436655179716,-44.31671860753002,-27.5069305083922,26.773834378493476,19.40000915527341,17.28071956648671,24.64999771118164,-0.9555516565121991,50.25554707887548,11.847223027334735,37.452772395028546,-4.800003051757784,98.04873582793459,16.251600234029013,12.802774683846918,11,-13.299995422363281,-29.37499237060547,-52.94999694824219,-42.0,-28.899993896484375,3,-0.02726901518705993,2.1481517064431723,233.3999938964844,-1.2916652096651924,239.1999969482422,-1.5454520233459186,236.3999938964844,-0.02726901518705993
5812,2022-11-11,247.8999938964844,249.0,243.8999938964844,247.3999938964844,811709.0,0.008953996644556872,2.77776521916049,0.04032260049271146,81.71204770240982,79.66528054161434,-16.121807150769,-28.262567867642304,-46.06054492327891,-29.729092948844567,28.974819521033275,5.100006103515597,17.313249414097527,24.549994659423845,-2.057124534975827,51.15711385382352,11.246435062224009,37.85355425662368,-21.199996948242216,95.06723787901505,11.658640425688603,13.303559597199829,11,-11.249992370605497,-30.124992370605497,-54.91249465942386,-44.199996948242216,-34.09999084472659,4,-0.025816837652512636,1.939392608279512,245.6999969482422,2.1481517064431723,233.3999938964844,-1.2916652096651924,239.1999969482422,-0.025816837652512636
5813,2022-11-14,243.3999938964844,250.6000061035156,241.8999938964844,249.0,744734.0,-0.018152481285978017,-1.0232572168698215,-11.200012207031193,73.32052298102236,78.94967631298819,-9.641452652697154,-21.626510223893206,-41.127916484269434,-25.37026026129857,31.17444900418217,8.700012207031193,17.42447529511864,17.98999481201176,-8.096972947743296,44.07696257176681,4.946510932134231,31.033478691889286,-16.699996948242216,69.87443745207709,-12.321674050962017,13.043483879877531,11,-5.949989318847685,-24.824989318847685,-50.34999465942386,-39.699996948242216,-34.8999938964844,0,-0.011914519183257477,2.77776521916049,247.8999938964844,1.939392608279512,245.6999969482422,2.1481517064431723,233.3999938964844,-0.011914519183257477
5814,2022-11-15,244.5,245.3999938964844,240.5,243.8000030517578,666672.0,0.004519334967540756,2.9200190430849133,-0.12499931880480279,72.90447525548801,78.29680786288209,-8.90291227571268,-21.265001123603724,-41.947677189605656,-26.606470353876603,33.210449573313866,4.899993896484403,17.613725190346088,17.470001220703125,-9.155278434245275,44.095280875651525,4.157361393228939,30.78264104817731,-16.844002685546883,74.4769716869767,-5.4178343147924295,13.312639827474195,11,-6.75,-25.92499542236328,-51.45000076293945,-40.80000305175781,-34.0,1,-0.01063397179351977,-1.0232572168698215,243.3999938964844,2.77776521916049,247.8999938964844,1.939392608279512,245.6999969482422,-0.01063397179351977
5815,2022-11-16,242.8000030517578,247.0,239.5,244.5,569952.0,-0.006952952753546793,1.2388069898950331,-2.428577656675749,73.91303036708841,78.35130524354598,-5.3864989655697855,-17.21870771364604,-40.013648824325685,-25.029994840732513,34.63590732357883,7.5,17.506354952701287,13.720004272460926,-10.969186009445252,38.409194554367105,1.375409131507837,26.064599413414015,-14.226245385742203,67.36401646927087,-12.860624365595754,12.344595140953091,11,-4.699996948242216,-24.224998474121094,-49.21250534057617,-39.100006103515625,-34.0,2,-0.01194402437736053,2.9200190430849133,244.5,-1.0232572168698215,243.3999938964844,2.77776521916049,247.8999938964844,-0.01194402437736053
5816,2022-11-17,237.3000030517578,244.3999938964844,236.5,243.3000030517578,615324.0,-0.022652388512645838,-1.0789440926448755,3.5294181005466245,65.37036733535922,77.17561840611963,2.03641848334388,-9.869853001985433,-34.09369426985677,-19.713896625623477,35.95358074172205,7.899993896484403,16.585511945655128,6.72500381469726,-15.977821819005868,29.427829448400388,-4.626409002154304,18.076416631548824,-7.845195448242208,5.6737780528927955,-71.61826104684661,11.351412816851566,11,1.3499984741210938,-18.724998474121094,-43.52500534057617,-34.00000762939453,-25.5,3,-0.06152552008324752,1.2388069898950331,242.8000030517578,2.9200190430849133,244.5,-1.0232572168698215,243.3999938964844,-0.06152552008324752
5817,2022-11-18,235.8000030517578,239.6999969482422,235.1999969482422,237.5,1205013.0,-0.006321112434511167,-2.1034384783352187,0.28333282470703125,61.07899286159494,75.81544839284992,4.582702243215238,-6.589066917910657,-32.29212052014714,-18.481836826159025,37.26358322875974,4.5,15.777653922558898,3.8800033569335994,-16.48276540090626,24.24277211477346,-6.301381021986316,14.061387735853515,-5.499387508242222,3.896141213073016,-68.6847621865303,10.181384378919926,11,2.8499984741210938,-12.800003051757812,-42.02500534057617,-32.50000762939453,-22.800003051757812,4,-0.08057675892323679,-1.0789440926448755,237.3000030517578,1.2388069898950331,242.8000030517578,2.9200190430849133,244.5,-0.08057675892323679
5818,2022-11-21,230.1000061035156,236.1000061035156,224.0,236.0,1436898.0,-0.024173014734826248,2.967211146409213,3.470590875227777,52.99455696220057,71.48948377301828,10.38741391658661,0.2915053319137826,-26.498860629217546,-13.106402806539705,37.44764021572924,12.100006103515597,15.580837821390645,-2.559993743896513,-21.398293216235487,16.27830572844246,-11.979143480066,6.859155992272974,20.5,26.521765667459114,-44.274829366563786,9.419149736169484,11,7.199996948242216,-6.600006103515597,-34.5375061035156,-26.800010681152315,-17.300003051757784,0,-0.07083877713773234,-2.1034384783352187,235.8000030517578,-1.0789440926448755,237.3000030517578,1.2388069898950331,242.8000030517578,-0.07083877713773234
5819,2022-11-22,227.1000061035156,228.8999938964844,221.8999938964844,228.8999938964844,1086915.0,-0.01303780930214482,6.777830524566571,0.3050829923809507,49.563699964902135,68.21680095992362,12.840885933131972,4.133502096616866,-23.19997464942375,-10.442125229075714,37.26108100470351,8.200012207031193,14.554006547032373,-5.9599937438965185,-23.90451264547295,11.984525157679911,-14.932253194684733,3.0122657068916965,22.967999877929685,20.717175069940964,-47.31380187713191,8.972259450788217,11,9.149993896484403,-2.9500045776366903,-31.537506103515597,-23.800010681152315,-6.5,1,-0.08190227038143472,2.967211146409213,230.1000061035156,-2.1034384783352187,235.8000030517578,-1.0789440926448755,237.3000030517578,-0.08190227038143472
5820,2022-11-23,226.8999938964844,228.6999969482422,223.8999938964844,228.1999969482422,721377.0,-0.0008807230367929852,3.1739101590228835,0.7222288155708135,50.44404958915114,64.58908255769073,13.434713582828266,5.0574905930680245,-22.46996079835324,-10.638291846676339,36.880012402910054,4.800003051757784,13.524279826006335,-6.455005645751925,-23.74685912157824,10.83684783007439,-15.100932383665082,2.1909210921612328,22.04129160156245,22.22222222222222,-43.78246307900316,8.645926737913157,11,9.350006103515597,-2.749992370605497,-28.487491607666044,-23.599998474121122,-10.599990844726591,2,-0.07227851184503054,6.777830524566571,227.1000061035156,2.967211146409213,230.1000061035156,-2.1034384783352187,235.8000030517578,-0.07227851184503054
5821,2022-11-24,229.0,232.6999969482422,225.3999938964844,227.0,640933.0,0.009255205641273134,-1.807686890383484,-1.538457926922343,46.95817904122047,60.727541595336355,9.741069615102674,3.9806657641703396,-23.72416570247819,-13.099143323354127,36.40445492781998,7.300003051757784,11.445298036708095,-4.8749992370605355,-20.875901382506925,11.125902908385854,-12.87545030978373,3.125451835662659,18.85963383398436,39.88766790022801,-21.67353964810043,8.0004510727232,11,7.25,-3.3499984741210938,-26.862499237060547,-25.70000457763672,-11.0,3,-0.08820959366044623,3.1739101590228835,226.8999938964844,6.777830524566571,227.1000061035156,2.967211146409213,230.1000061035156,-0.08820959366044623
5822,2022-11-25,231.0,231.3999938964844,227.8999938964844,229.0,384843.0,0.008733624454148492,1.5000108991825105,1.0,44.64286579296009,57.54113524110721,5.69007319457063,2.9427578045242058,-24.76192642850424,-15.485553277355052,36.29789051378186,3.5,10.490463163813047,-3.3899993896484375,-18.22606896514864,11.446070185851767,-10.808034177398525,4.02803539810165,15.821248236484365,64.08449493451627,5.664173280048232,7.418034787750099,11,3.4499969482421875,-3.7999954223632812,-28.862499237060547,-27.70000457763672,-18.5,4,-0.08311686990581035,-1.807686890383484,229.0,3.1739101590228835,226.8999938964844,6.777830524566571,227.1000061035156,-0.08311686990581035
5823,2022-11-28,235.5,236.3999938964844,230.1999969482422,231.0,737244.0,0.01948051948051943,-1.03278385071417,2.25,46.4491406610831,54.60165361950667,-0.054075015261474846,-0.7116301348807212,-28.30331678335739,-20.30341398357757,35.99379440502895,6.199996948242216,7.965360889813212,0.5500007629394474,-13.507547430917867,14.607548956796762,-6.47877333398921,7.578774859868105,10.32439806288437,93.79314554148688,37.71199278756261,7.028774096928664,11,-1.0500030517578125,-6.25,-33.36249923706055,-32.20000457763672,-16.899993896484403,0,-0.09554140127388533,1.5000108991825105,231.0,-1.807686890383484,229.0,3.1739101590228835,226.8999938964844,-0.09554140127388533
5824,2022-11-29,238.5,239.1999969482422,235.0,235.1999969482422,711814.0,0.01273885350318471,-1.2702704931892133,0.7333340115017362,55.1724180621902,52.51936336340687,-4.464130539837555,-2.9409363926453693,-30.12566882745776,-23.599073246460392,35.336074267650055,4.1999969482421875,5.441781287060621,2.965000915527355,-10.630704381401301,16.56070621245601,-3.832851732936973,9.762853563991683,6.367421896228365,95.42485746000054,37.35997021125202,6.797852648464326,11,-5.350006103515597,-8.25,-36.36249923706055,-35.20000457763672,-18.0,1,-0.10775680062156057,-1.03278385071417,235.5,1.5000108991825105,231.0,-1.807686890383484,229.0,-0.10775680062156057
5825,2022-11-30,241.8000030517578,244.5,238.3999938964844,238.8999938964844,1424852.0,0.013836490783051714,-2.128200914742725,0.8787898404301964,45.16130009367302,50.273911447663956,-8.851757919686264,-5.399395305600564,-32.21118748505063,-27.175354414557717,34.86620960946911,6.100006103515597,3.7084330377840615,5.555004119873047,-7.776473291917995,18.88648153166409,-1.1107345860224882,12.220742825768582,-19.90000915527341,85.86389484061358,31.499419329806656,6.665738705895522,11,-8.600006103515625,-8.900001525878906,-39.66250228881836,-38.50000762939453,-19.100006103515625,2,-0.08767575136756434,-1.2702704931892133,238.5,-1.03278385071417,235.5,1.5000108991825105,231.0,-0.08767575136756434
5826,2022-12-01,245.5,248.6999969482422,241.6000061035156,244.6000061035156,580077.0,0.015301889584551365,-1.0579701812038003,0.31034174317961877,47.12919516128675,48.723933925407486,-12.590263199405854,-8.005548364204117,-34.54001143099481,-31.048293070433715,34.49533765380891,7.099990844726591,1.9218243291507804,8.300000762939447,-4.7964012047867755,21.39640273066567,1.7517997790763502,14.848201746802545,-23.148005981445294,84.615401544512,33.937232764315496,6.548200983863105,12,-10.200004577636719,-12.599998474121094,-41.150001525878906,-43.150001525878906,-26.800003051757812,3,-0.11894092443275839,-2.128200914742725,241.8000030517578,-1.2702704931892133,238.5,-1.03278385071417,235.5,-0.11894092443275839
5827,2022-12-02,250.6000061035156,250.8999938964844,243.8999938964844,245.5,600655.0,0.02077395561513473,1.4561482409504136,5.666711878199918,58.4905755439179,49.334602656709414,-17.17639217603127,-12.286318784876556,-38.20387784511718,-36.341241779430845,33.78577206565757,7.0,0.24305456228867683,12.480006408691366,-1.679475671216892,26.639488488599625,5.400265368737223,19.55974744864551,-27.194091967773403,98.55078339519136,48.22293878010812,7.079741039954134,12,-14.200012207031193,-17.550010681152315,-44.8500061035156,-48.800010681152315,-28.800003051757784,4,-0.13008781049290752,-1.0579701812038003,245.5,-2.128200914742725,241.8000030517578,-1.2702704931892133,238.5,-0.13008781049290752
5828,2022-12-05,252.6000061035156,254.1000061035156,248.8000030517578,250.6000061035156,613657.0,0.007980845775294343,1.1200012207031136,0.39215639342496794,59.35335182242017,50.4223417519892,-17.488195902956818,-13.713525744405473,-38.84383957605297,-38.45745129801267,32.788546160478596,5.300003051757784,-0.5524402885736492,13.670005798339815,-1.8621142422486514,29.202125838928282,5.903945778045596,21.436065818634034,-27.544447182128863,92.14659936823838,43.0197806979744,7.766060020294231,12,-13.600006103515597,-16.20000457763669,-46.37500381469724,-51.3500061035156,-29.100006103515597,0,-0.15874903061990664,1.4561482409504136,250.6000061035156,-1.0579701812038003,245.5,-2.128200914742725,241.8000030517578,-0.15874903061990664
5829,2022-12-06,237.8999938964844,251.6999969482422,237.0,251.5,1017150.0,-0.05819482126618447,1.0999995640345983,-6.800003051757798,45.64830707495152,49.88948147263369,-1.2237923346622779,0.9318777079569998,-22.99103932543099,-23.86610216539819,30.92215089427605,15.600006103515597,-1.292379735940159,-0.9650062561034929,-16.503248323951084,14.573235811744098,-8.734127290027288,6.804114777820303,-10.52087920052736,5.263120323093764,-39.84014629739371,7.769121033923792,12,1.8500061035155966,0.10000610351559658,-30.637496948242216,-35.84999847412112,-13.399993896484403,1,-0.08112647451923294,1.1200012207031136,252.6000061035156,1.4561482409504136,250.6000061035156,-1.0579701812038003,245.5,-0.08112647451923294
5830,2022-12-07,240.0,242.1000061035156,236.3999938964844,237.1999969482422,513228.0,0.008827264217708963,-1.5909092485408889,-0.20588248493756284,52.551980078786066,50.511014921252084,-1.419410483509182,-0.683356224458862,-23.920713065410325,-25.916765116121155,29.86067526677339,5.700012207031193,-1.0324749534394186,0.8049995422363168,-14.523470827438132,16.133469911910765,-6.859235642600908,8.469234727073541,-10.483213991438276,20.339003506932734,-28.522810903396937,7.664235184837226,12,1.0,-2.0,-29.07500457763672,-35.100006103515625,-11.300003051757812,2,-0.08125000000000004,1.0999995640345983,237.8999938964844,1.1200012207031136,252.6000061035156,1.4561482409504136,250.6000061035156,-0.08125000000000004
5831,2022-12-08,239.0,241.3000030517578,237.6000061035156,240.1000061035156,449576.0,-0.004166666666666652,1.1142839704241234,-0.3928588945019272,53.05342989072212,51.445522043225644,1.283206575239575,-0.22244441902955714,-21.69435017282646,-25.053164802402563,28.227742277677404,3.699996948242216,-0.25622011108629295,0.1399993896484375,-14.8796233281831,15.159622107479976,-7.369811969267317,7.649810748564192,-7.516556383841959,14.689289889205636,-38.2137885970385,7.509811358915768,12,3.1500015258789062,-1.0,-27.300003051757812,-34.100006103515625,-9.0,3,-0.06820084958894479,-1.5909092485408889,240.0,1.0999995640345983,237.8999938964844,1.1200012207031136,252.6000061035156,-0.06820084958894479
5832,2022-12-09,241.5,242.8000030517578,239.1000061035156,240.0,503988.0,0.010460251046025215,-1.2424306878502385,-1.3636287973366978,61.585349590339156,53.1273230353652,0.47971122271133027,-3.4008639728930348,-23.087736692778037,-27.660444718476924,26.37768123805798,3.8000030517578125,0.6459728205455804,2.9599990844726562,-11.511375115387295,17.431373284332608,-4.27568801545732,10.195686184402632,-8.207231384853344,28.813573933523383,-26.29360016473459,7.235687099929974,12,3.0500030517578125,-3.5,-28.537506103515597,-36.600006103515625,-9.699996948242188,4,-0.0944099505248771,1.1142839704241234,239.0,-1.5909092485408889,240.0,1.0999995640345983,237.8999938964844,-0.0944099505248771
5833,2022-12-12,240.5,243.3999938964844,238.3999938964844,240.0,505065.0,-0.0041407867494823725,-1.702693785981797,0.3333333333333333,64.19489593967879,54.12982057730838,2.5295584017069075,-2.7713525394802048,-20.83775214600476,-26.662858671606784,24.734967909077994,5.0,1.7164890220867903,2.1049987792968636,-12.218700792501977,16.428698351095704,-5.056851006602557,9.266848565196284,-5.542652385783839,26.797420168125758,-31.310712495875716,7.161849785899427,12,4.75,-2.5,-26.0,-34.75,-18.800003051757812,0,-0.07775466506545603,-1.2424306878502385,241.5,1.1142839704241234,239.0,-1.5909092485408889,240.0,-0.07775466506545603
5834,2022-12-13,241.8999938964844,250.1999969482422,239.5,241.5,928506.0,0.005821180442762586,-3.8636417231358244,0.7999877929688068,65.49585995213033,56.38921611713697,1.8579567726666824,-4.612610598463078,-21.31323357453664,-28.04756998888965,23.485611161856202,10.699996948242188,2.927319436396374,3.6349929809570654,-10.501378300134348,17.77136426204848,-3.4331926595886273,10.703178621502758,-5.411233603124288,39.85506365014487,-21.850864997084642,7.068185640545702,12,3.3500061035155966,-3.8999938964844034,-23.624996185302763,-33.699996948242216,-14.099990844726591,1,-0.0760644661461144,-1.702693785981797,240.5,-1.2424306878502385,241.5,1.1142839704241234,239.0,-0.0760644661461144
5835,2022-12-14,239.8999938964844,242.3999938964844,231.0,242.1999969482422,1319197.0,-0.008267879497573905,7.444449467919616,-5.750095368886375,61.283633296371114,57.96193146547968,3.9784765561628603,-2.9945434825184805,-18.193024824545176,-26.10603394291894,21.626433611806977,11.399993896484403,3.745618989225278,1.7799934387207372,-12.219346182939177,15.779333060380651,-5.219676372109234,8.779663249550708,14.200012207031193,46.35414224531542,-17.363476085396364,6.999669810829959,12,2.650009155273409,-1.8999938964844034,-19.012496948242216,-30.25000000000003,-1.099990844726591,2,-0.06419339011375469,-3.8636417231358244,241.8999938964844,-1.702693785981797,240.5,-1.2424306878502385,241.5,-0.06419339011375469
5836,2022-12-15,222.6999969482422,234.0,220.1999969482422,233.6000061035156,1786468.0,-0.071696529328233,1.3589754959433782,4.739128127218373,43.464566096612856,56.29237486022356,19.67300225630163,13.761114814920006,-0.08988571722272809,-9.049144480759026,20.000194327616526,19.699996948242216,3.4020179810788136,-14.690003204345714,-30.299435409056173,0.9194290003647438,-22.494719306700944,-6.885287101990485,30.938009033203087,8.333333333333332,-53.051926933997166,7.804716102355236,12,14.450004577636719,14.450004577636719,-1.8125,-13.050003051757812,16.800003051757812,3,0.02694207490893885,7.444449467919616,239.8999938964844,-3.8636417231358244,241.8999938964844,-1.702693785981797,240.5,0.02694207490893885
5837,2022-12-16,216.8000030517578,224.6000061035156,216.3000030517578,222.1000061035156,1351950.0,-0.02649301292022732,-1.6349203273614086,0.4862384036800235,35.59322472243231,53.652360738002685,22.656868746874892,19.146335106299944,6.792264413053857,-3.3647435932915926,18.647472164131614,8.300003051757784,3.1763632605387215,-19.639997100830072,-37.766617043888715,-1.51337715777143,-28.703307072359394,-10.576687129300751,35.50048256835933,1.4749265192400312,-53.50546126839682,9.063309971529321,12,17.199996948242188,18.400001525878906,7.5625,-4.5500030517578125,14.399993896484375,4,0.06088559392266646,1.3589754959433782,222.6999969482422,7.444449467919616,239.8999938964844,-3.8636417231358244,241.8999938964844,0.06088559392266646
5838,2022-12-19,213.8000030517578,218.6999969482422,213.1000061035156,217.6999969482422,596126.0,-0.013837638181599998,-1.1132089595209185,0.735847481293603,30.970729226595793,52.02151875485205,21.874645076018425,21.99000637807302,10.643754097854242,-0.5488753715808912,19.02636761261587,5.599990844726591,2.4105568246143605,-21.824996948242188,-42.445975557770055,-1.2040183387142918,-32.13548625300612,-11.514507643478254,36.34045361425777,1.8867846926752376,-45.99574246806322,10.310489304763944,12,17.849998474121094,19.800003051757784,13.412498474121094,-0.100006103515625,21.199996948242188,0,0.08419083135205785,-1.6349203273614086,216.8000030517578,1.3589754959433782,222.6999969482422,7.444449467919616,239.8999938964844,0.08419083135205785
5839,2022-12-20,208.5,211.1000061035156,206.6999969482422,208.8000030517578,1038068.0,-0.02478953683866303,-1.256409654487037,0.07692397981141673,25.112108748393993,48.97264416258626,25.21758552113633,27.220716578804968,16.680292388690958,4.572628603634655,19.89946605291475,7.100006103515625,0.35702222236079706,-26.19499969482422,-49.88425862918757,-2.5057407604608954,-38.039629162005895,-14.350370227642543,38.67722062101558,5.042025786073465,-36.4648811769142,11.844629467181665,12,19.949996948242188,21.900001525878906,19.51250457763672,6.0,22.300003051757812,1,0.06330933788125748,-1.1132089595209185,213.8000030517578,-1.6349203273614086,216.8000030517578,1.3589754959433782,222.6999969482422,0.06330933788125748
5840,2022-12-21,210.5,211.6000061035156,208.0,210.3999938964844,752778.0,0.00959232613908867,2.1304151684424744,-0.33335028737084266,23.15951422764796,45.651097977800255,20.77797247485057,25.222230508996034,15.661576553784613,2.3815931172493947,20.79761841273879,3.6000061035155966,-2.114070112667889,-23.375,-49.236158039475185,2.4861580394751854,-36.30557901973759,-10.444420980262407,32.629498253738234,13.91942354201728,-21.220193400508855,12.9305790197376,12,17.949996948242188,19.900001525878906,17.66250228881836,4.0,26.699996948242188,2,0.08218528765680677,-1.256409654487037,208.5,-1.1132089595209185,213.8000030517578,-1.6349203273614086,216.8000030517578,0.08218528765680677
5841,2022-12-22,208.8000030517578,213.3999938964844,207.6000061035156,211.0,468536.0,-0.008075995003525849,-1.521738841988284,-21.998626792804544,16.18122897441438,40.60619568714195,19.828804511204254,26.7002360261215,18.22405529812812,3.8675527944187706,21.216922532740988,5.799987792968807,-2.925172306740137,-24.064997100830084,-52.20519294441141,4.07519874275124,-38.13509502262076,-9.994899179039407,30.686545071430828,11.731871672797192,-14.751052159914641,14.070097921790666,12,19.649993896484375,21.599998474121094,19.53750228881836,5.6999969482421875,25.800003051757784,3,0.14367815881958368,2.1304151684424744,210.5,-1.256409654487037,208.5,-1.1132089595209185,213.8000030517578,0.14367815881958368
5842,2022-12-23,211.8000030517578,213.1000061035156,208.8000030517578,208.8000030517578,430446.0,0.014367815881958457,-1.8666687011718561,-1.3636382552244086,17.515922715694998,35.419643106699304,13.60335028911092,23.387139140268204,15.85709805298734,0.7374462165780642,21.658886368411974,4.300003051757784,-4.443041332176108,-20.104997253417963,-49.78117709763495,9.571182590799026,-34.94308717552644,-5.266907331309483,24.407889953936177,42.500050862630204,23.318376531804624,14.838089922108493,12,16.649993896484375,18.599998474121094,16.8125,2.6999969482421875,27.59999084472659,4,0.130783741969414,-1.521738841988284,208.8000030517578,2.1304151684424744,210.5,-1.256409654487037,208.5,0.130783741969414
5843,2022-12-27,213.0,215.3999938964844,211.5,214.6999969482422,219107.0,0.005665707889290994,1.5161325254354643,-0.5666656494140625,24.746450241478883,30.89193091662692,9.043242957237823,21.51832619466893,15.307468424537149,-0.6157411698949602,21.47825505540534,3.8999938964844034,-6.064584897601748,-17.780000305175776,-48.5674613615962,13.00746075124465,-33.173730833386,-2.3862697769655483,20.257103399948818,72.413853582221,49.34533807593519,15.39373052821022,12,11.549995422363281,17.400001525878906,17.825000762939453,1.5,45.39999389648443,1,0.08544599506216999,-1.8666687011718561,211.8000030517578,-1.521738841988284,208.8000030517578,2.1304151684424744,210.5,0.08544599506216999
5844,2022-12-28,212.8000030517578,215.0,211.6000061035156,213.3000030517578,394191.0,-0.000938952808648752,-1.3448283119534183,0.29411817504555204,21.308007165839655,26.4501946799012,5.231452611610678,20.758523944303136,15.84976216179453,-0.48064015297617857,21.007232314838664,3.3999938964844034,-8.597500226149009,-16.694997406005854,-48.26123275067255,14.871237938660869,-32.478115078339215,-0.9118797336724924,17.801389703020334,66.66673187526885,41.466216649735735,15.783117672333361,12,7.549995422363281,17.599998474121094,17.599998474121094,1.6999969482421875,37.69999694824219,2,0.1043232924336126,1.5161325254354643,213.0,-1.8666687011718561,211.8000030517578,-1.521738841988284,208.8000030517578,0.1043232924336126
5845,2022-12-29,220.6000061035156,220.6000061035156,212.0,213.3999938964844,571903.0,0.036654149153656945,1.3888865341414935,-14.400024414062386,33.02583015441786,25.290335130768426,-6.251580128542059,11.898898441664215,8.821800719977688,-8.385467028457214,19.756027202787852,8.600006103515597,-11.231954578522732,-7.8349945068359546,-39.08362431396537,23.413635300293464,-23.459309410400664,7.789320396728755,7.611247070608954,100.0,70.43492027895786,15.624314903564708,12,-4.95000457763669,9.79999542236331,9.599994659423857,-6.100006103515597,25.699996948242216,3,0.04623751888499905,-1.3448283119534183,212.8000030517578,1.5161325254354643,213.0,-1.8666687011718561,211.8000030517578,0.04623751888499905
5846,2022-12-30,216.3000030517578,222.1999969482422,216.3000030517578,220.0,753240.0,-0.019492307038921908,-2.18918852043236,-0.5138875937778196,27.499996594019365,24.39108756094476,-3.302143232589941,14.650273510113664,13.67926473306602,-4.285015088792704,18.01031216979248,5.899993896484375,-14.438229311262148,-10.674997711181646,-41.28864131006992,19.938645887706627,-25.98181951062577,4.631824088262476,9.760124499778499,55.970174747375836,25.22319420849439,15.306821799444132,12,-1.850006103515625,14.099998474121094,13.89999771118164,-1.8000030517578125,34.0,4,0.09662502820900687,1.3888865341414935,220.6000061035156,-1.3448283119534183,212.8000030517578,1.5161325254354643,213.0,0.09662502820900687
5847,2023-01-02,218.0,218.6999969482422,216.1999969482422,217.8999938964844,376667.0,0.007859440241595461,2.3333333333333335,-0.027028698919091803,30.158723751241283,24.30086473034982,-5.3797588766560125,10.943837206730905,12.51961961498327,-6.139979141320254,15.996258546553893,2.5,-17.48774447665386,-7.3450004577636605,-36.07587077947366,21.38586986394634,-21.710435618618675,7.020434703091354,6.12411449120691,60.74768087730932,28.282447193525798,14.365435160855004,1,-3.5500030517578125,12.400001525878906,12.950000762939453,-3.5,34.3999938964844,0,0.0761468169886037,-2.18918852043236,216.3000030517578,1.3888865341414935,220.6000061035156,-1.3448283119534183,212.8000030517578,0.0761468169886037
5848,2023-01-03,212.5,217.1999969482422,208.8000030517578,209.8000030517578,1088561.0,-0.025229357798165153,-2.5744678088040023,26.99832163565003,25.822368586162455,24.37978249010187,-0.09337653892026765,14.003581966249925,18.300878858621445,-0.8364853083038213,13.93204000069277,9.199996948242188,-18.38476449110445,-10.84000015258789,-37.04850419386875,15.36850388869297,-23.944252173228307,2.2642518680525257,9.881702736910427,27.61193010104967,-3.756668954820544,13.104252020640427,1,2.4000015258789062,17.900001525878906,18.325000762939453,2.0,33.8999938964844,1,0.12658820657169123,2.3333333333333335,218.0,-2.18918852043236,216.3000030517578,1.3888865341414935,220.6000061035156,0.12658820657169123
5849,2023-01-04,218.6000061035156,219.8999938964844,214.3000030517578,214.3999938964844,655036.0,0.028705911075367574,-1.54545391492521,1.5555618348996947,33.59014653611344,25.53874163548692,-5.151797287585282,6.728507096293754,12.43630936038079,-7.105908315985573,13.429277787737925,7.399993896484403,-18.100202342858836,-3.774994659423868,-29.13371224575721,21.583722926909473,-16.45435345259054,8.904364133742803,2.2135260545280175,73.13438444422661,41.85775024682875,12.679358793166667,1,-3.7000045776366903,11.79999542236331,13.249992370605497,-4.100006103515597,20.899993896484403,2,0.1820676426428003,-2.5744678088040023,212.5,2.3333333333333335,218.0,-2.18918852043236,216.3000030517578,0.1820676426428003
5850,2023-01-05,220.5,220.5,216.3999938964844,218.6000061035156,320377.0,0.008691646127332087,3.315809762443954,0.45237818435471333,47.78226073152986,29.04996738627753,-6.128605328792361,3.470660219486149,10.737432503707339,-9.106912297144731,12.951488902432212,4.100006103515597,-17.14922712079118,-0.9000007629394418,-24.866728482253876,23.066726956374993,-12.883364622596645,11.083363096717761,-13.800003051757812,87.3134498315839,50.939705110654785,11.983363859657214,1,-5.0,9.900001525878906,11.199996948242188,-6.0,17.699996948242188,3,0.1360544217687074,-1.54545391492521,218.6000061035156,-2.5744678088040023,212.5,2.3333333333333335,218.0,0.1360544217687074
5851,2023-01-09,222.6999969482422,223.5,219.8000030517578,223.1999969482422,641623.0,0.009977310422867092,5.727229851574421,-0.2631587401018287,56.42700945646126,33.373421468584894,-6.872223884245585,-0.013812702888060358,8.845634163586567,-11.372201206378719,12.305752413040118,3.6999969482421875,-15.121296169692982,2.1149963378906307,-20.39612227365089,24.62611494943215,-9.140562967880129,13.37055564366139,-15.723999938964852,94.55780123918001,51.548424395916044,11.255559305770756,1,-6.549995422363281,7.700004577636719,10.35000228881836,-8.199996948242188,15.900009155273409,0,0.10597218871538883,3.315809762443954,220.5,-1.54545391492521,218.6000061035156,-2.5744678088040023,212.5,0.10597218871538883
5852,2023-01-10,218.6999969482422,222.0,218.1999969482422,222.0,525483.0,-0.017961383272625864,1.303030022795685,6.600006103515625,55.22387476989809,36.75980197174258,-2.0009510357666613,2.3088643377884637,13.046007470728483,-7.399143802916598,11.542604168716647,4.5,-13.105168208890575,-0.7450035095214957,-20.991841977775124,19.501834958732132,-10.868422743648296,9.378415724605304,-11.063039819335955,67.34691123638775,18.345322766871234,10.123419234126814,1,-2.5499954223632812,11.700004577636719,15.400001525878906,-4.1999969482421875,17.5,1,0.14449019910591998,5.727229851574421,222.6999969482422,3.315809762443954,220.5,-1.54545391492521,218.6000061035156,0.14449019910591998
5853,2023-01-11,221.8000030517578,224.0,218.3000030517578,218.5,612599.0,0.014174696601615855,-2.081081972756853,-1.0,64.87696192368628,41.60079694483665,-4.1587392437353685,-2.386275657326678,10.070471566931815,-10.436487476019863,10.748451171041392,5.6999969482421875,-10.319497404594358,3.2900024414062443,-14.432639989639341,21.01264487245183,-5.571318774116548,12.151323656929037,-13.528524208007838,77.31961195471442,21.81734830898091,8.861321215522787,1,-5.400001525878906,8.599998474121094,12.924991607666016,-7.1500091552734375,12.399993896484375,2,0.13796208486789774,1.303030022795685,218.6999969482422,5.727229851574421,222.6999969482422,3.315809762443954,220.5,0.13796208486789774
5854,2023-01-12,223.5,224.8999938964844,218.5,221.8000030517578,576595.0,0.00766454880456191,1.844451376856045,0.515150113978425,64.63964165210095,45.11344266680143,-4.672710754537519,-5.834574719168074,8.43667043460897,-12.005818843941768,9.25257492935549,6.399993896484403,-7.612943640290922,5.909999084472645,-8.25309290044305,20.07309106938834,-1.1715469079852028,12.991545076930493,-14.284809886875024,83.52948357077172,21.826777861442913,7.081545992457855,1,-6.650001525878906,5.6999969482421875,14.200000762939453,-6.9499969482421875,10.600006103515597,3,0.10246082280306212,-2.081081972756853,221.8000030517578,1.303030022795685,218.6999969482422,5.727229851574421,222.6999969482422,0.10246082280306212
5855,2023-01-13,224.5,225.1999969482422,221.5,223.5,411288.0,0.004474272930648837,2.0833386315374542,0.5882363500911041,67.96338449043499,49.609374655292065,-5.656120251536549,-8.48235359654052,7.490060716962148,-12.923896790155311,8.903475819607912,3.6999969482421875,-5.8155344682201076,7.679998779296881,-2.4867363397499673,17.84673389834373,2.5966312197734567,12.763366338820305,-14.030025584206271,90.00004359654018,21.06854255018436,5.083367559523424,1,-7.5,3.9499969482421875,14.375,-7.474998474121094,7.8000030517578125,4,0.06681514476614692,1.844451376856045,223.5,-2.081081972756853,221.8000030517578,1.303030022795685,218.6999969482422,0.06681514476614692
5856,2023-01-16,228.6999969482422,229.0,225.6999969482422,226.3999938964844,380419.0,0.018708226940945094,1.2758569887664097,2.300003051757784,68.81959487059936,53.905027001887404,-8.842036806428638,-12.869630732280882,3.432045073374354,-17.015120406052034,9.283666497898302,4.5,-3.6222045823331825,11.579995727539057,0.38101233486537467,22.77897912021274,5.98050403120223,17.179487423875884,-16.7570202792036,97.22219475013033,23.916746076718795,5.599491696336837,1,-9.799995422363281,-0.25,10.800003051757812,-11.549995422363281,2.0,0,0.041539134791287236,2.0833386315374542,224.5,1.844451376856045,223.5,-2.081081972756853,221.8000030517578,0.041539134791287236
5857,2023-01-17,230.0,232.1000061035156,224.6000061035156,229.6999969482422,557428.0,0.005684315999584522,2.333322030564988,0.1304359363908384,68.88888888888891,58.69019592441257,-9.231635991633823,-13.839581105301733,2.10507678148781,-18.10986706481134,9.437961972839739,7.5,-2.416260338018901,12.21999893188476,-0.3691510468987076,24.809148910668227,5.925423942493012,18.514573921276508,-16.01018053124605,84.78256783248966,10.894889280606534,6.294574989391737,1,-6.799995422363281,-1.5500030517578125,10.075000762939453,-12.849998474121094,4.100006103515597,1,0.03739133088485036,1.2758569887664097,228.6999969482422,2.0833386315374542,224.5,1.844451376856045,223.5,0.03739133088485036
5858,2023-01-18,231.8000030517578,233.1999969482422,228.6999969482422,231.5,565724.0,0.007826100225033938,1.9032343806143897,1.0,70.3862634242945,62.778653356432685,-8.946888284619035,-14.990497333745964,0.16306954725629907,-19.64735492504451,9.343793856580406,4.5,-0.3207839489377591,13.120001983642567,-0.77685023892613,27.016854206211264,6.171575872358233,20.0684280949269,-15.274757454137244,90.4762300195458,15.027625988143555,6.948426111284343,1,-7.000007629394531,-3.350006103515625,9.474998474121094,-14.175003051757812,-1.600006103515625,2,0.018981854350976546,2.333322030564988,230.0,1.2758569887664097,228.6999969482422,2.0833386315374542,224.5,0.018981854350976546
5859,2023-01-19,221.6999969482422,230.6000061035156,221.6999969482422,230.0,630580.0,-0.043572070623572934,-1.1445797308203458,-27.666395402065003,51.124734804480056,63.150039364538266,1.8317203415446102,-4.058982157699091,9.91051441886367,-9.35367333440908,8.291018766779986,10.100006103515625,1.3524874094814834,2.3599960327148324,-10.73164726772336,15.451639333153025,-4.185825617504264,8.905817682933929,-2.5067911345221603,1.7093760718650028,-67.71583861773566,6.545821650219097,1,4.0,6.75,19.925003051757812,-3.6999969482421875,-1.5,3,0.05638249964846964,1.9032343806143897,231.8000030517578,2.333322030564988,230.0,1.2758569887664097,228.6999969482422,0.05638249964846964
5860,2023-01-20,227.8000030517578,229.1999969482422,221.8000030517578,222.6999969482422,739583.0,0.02751468735897067,-1.1449276644301833,-0.6144583407635642,61.34122014906057,63.69606277482708,-3.490998969823096,-9.27183344827938,3.708540679212632,-15.137142137978458,7.244755157428656,7.5,4.154078882748564,7.5950019836425895,-5.32230061185254,20.51230457913772,1.1363506858950245,14.053653281390154,-6.3657106565142385,53.043531334918484,-17.336638265255516,6.458651297747561,1,-2.100006103515625,-3.2500076293945312,13.824996948242188,-9.800003051757812,-2.900009155273409,4,0.027655851480943072,-1.1445797308203458,221.6999969482422,1.9032343806143897,231.8000030517578,2.333322030564988,230.0,0.027655851480943072
5861,2023-01-23,238.8000030517578,239.6000061035156,228.1999969482422,228.1999969482422,1339630.0,0.04828797125828266,-1.1509438851157743,2.078430081918656,67.3333314683707,65.04155796354625,-13.373398285629605,-18.876899542804892,-7.66423487553044,-25.734266295731487,6.830656880091826,11.800003051757784,6.440881782293076,17.09500198364259,2.8544411272230548,31.335562840062124,9.974721555432808,24.21528241185237,-17.100006103515625,95.53071149395419,22.943486618164172,7.120280428209768,1,-9.849998474121094,-15.650001525878906,1.4749984741210938,-18.474998474121094,-13.300003051757812,0,-0.02721943013790995,-1.1449276644301833,227.8000030517578,-1.1445797308203458,221.6999969482422,1.9032343806143897,231.8000030517578,-0.02721943013790995
5862,2023-01-24,239.5,240.5,236.3000030517578,238.8000030517578,749839.0,0.002931310466065984,2.111112366979943,0.06603740992281361,74.45651633077067,66.10595289766674,-12.083322961715453,-18.335342003610947,-8.807482505260907,-26.13579532572112,6.428555765967489,4.1999969482421875,7.557871385271994,16.409999084472645,0.8945875009046063,31.925410668040684,8.652293292688626,24.167704876256664,-17.699996948242188,94.68085192727402,15.726899504696178,7.757705791784025,1,-10.0,-15.900001525878906,-2.3499984741210938,-19.17499542236328,-21.199996948242188,1,-0.036743227773519016,-1.1509438851157743,238.8000030517578,-1.1449276644301833,227.8000030517578,-1.1445797308203458,221.6999969482422,-0.036743227773519016
5863,2023-01-25,231.1999969482422,239.6000061035156,230.1999969482422,239.5,819326.0,-0.03465554510128521,1.2117628896145358,-11.857198910081744,60.97560003051759,65.69883716193526,-2.5811417709070668,-9.066789014038392,-0.9112451195227891,-17.572977976603568,5.997916869005878,9.400009155273409,7.889464927578786,7.199996185302723,-7.954366789832591,22.354359160438037,-0.37718530226493385,14.77717767287038,-5.659994506835943,50.531906690896754,-27.953687523284266,7.577181487567656,1,-0.1999969482421875,-7.599998474121094,3.400005340576172,-10.874992370605469,-18.899993896484375,2,0.012543292359656233,2.111112366979943,239.5,-1.1509438851157743,238.8000030517578,-1.1449276644301833,227.8000030517578,0.012543292359656233
5864,2023-01-26,235.0,236.0,230.8999938964844,231.1999969482422,945461.0,0.01643599957576347,-1.3181797689685597,-0.4578315246466121,62.22596587075681,65.06134620419324,-5.11635936331146,-11.71919750931491,-5.1146441531773235,-21.171624505265783,5.544005710944099,5.100006103515597,8.755602580727299,9.889999389648438,-5.060993873430419,24.840992652727294,2.414502758108995,17.36549602118788,-6.46799804687501,70.58823049424613,-6.500595659267432,7.475496631539432,1,-3.9000015258789062,-11.400001525878906,-2.3749961853027344,-14.674995422363281,-15.199996948242188,3,-0.020425544901097048,1.2117628896145358,231.1999969482422,2.111112366979943,239.5,-1.1509438851157743,238.8000030517578,-0.020425544901097048
5865,2023-01-27,230.8000030517578,235.6999969482422,228.5,235.3999938964844,713686.0,-0.017872327439328428,1.7692312206744976,-1.210522934343097,56.60685455466005,63.704375057977764,0.07964870848147143,-7.078795104656251,-1.3203603021165407,-16.808616748819503,5.692690533529634,7.1999969482421875,8.853619421722527,5.180002593994146,-9.819029152434695,20.179034340422987,-2.319513279220274,12.679518467208567,9.699996948242188,21.138255759571166,-51.52088293512776,7.499515873214419,1,0.29999542236328125,-6.75,-1.3750038146972656,-10.474998474121094,-9.600006103515625,4,-0.04592723554314049,-1.3181797689685597,235.0,1.2117628896145358,231.1999969482422,2.111112366979943,239.5,-0.04592723554314049
5866,2023-01-30,237.1999969482422,238.8000030517578,229.8999938964844,229.8999938964844,1217739.0,0.027729609236829766,-1.4383576533246492,-1.5869603436551347,64.52119030988032,63.21907521586569,-5.573986348661492,-12.472187228416715,-7.88275516667818,-22.885378839143357,6.192164983816665,8.900009155273409,9.060202631982094,10.534996795654308,-4.641199996810542,25.71119358811916,2.946898399421883,18.123095191886733,3.0600030517578034,72.4999745686849,-0.7967922490775123,7.588098396232428,1,-6.099998474121094,-13.149993896484375,-7.774997711181641,-16.87499237060547,-16.899993896484375,0,-0.0518549882378021,1.7692312206744976,230.8000030517578,-1.3181797689685597,235.0,1.2117628896145358,231.1999969482422,-0.0518549882378021
5867,2023-01-31,234.6000061035156,237.6999969482422,231.3999938964844,236.1999969482422,1329422.0,-0.010961175709011117,1.7391372132751606,-0.21917673641812047,60.12658518183187,62.07911096670318,-2.51761895415342,-9.027653204061323,-5.43036888531239,-20.028281946883226,6.705810549386959,6.300003051757784,9.022990529746352,7.10500564575193,-7.890499574232649,22.10051086573651,-0.3927469642403594,14.60275825574422,5.4247938964844025,54.95497972369223,-17.09626453419864,7.497752609992291,1,-3.500007629394503,-9.95000457763669,-5.17500686645505,-14.275001525878878,-17.200012207031193,1,-0.038789453822521525,-1.4383576533246492,237.1999969482422,1.7692312206744976,230.8000030517578,-1.3181797689685597,235.0,-0.038789453822521525
5868,2023-02-01,239.3999938964844,246.0,221.0,223.6000061035156,2755039.0,0.020460305490575426,-1.380952380952381,-9.875048876088247,61.990947831042135,63.286467969654524,-6.846118282355491,-12.341801824718033,-10.141472198579777,-24.614090544030375,6.379171652243559,25.0,8.752890347522282,10.559993743896513,-3.573266291088487,24.693253778881513,3.493363726404027,17.626623761389,-10.899993896484403,73.59997558593761,2.87669759105529,7.066630017492494,2,-5.899993896484403,-11.999992370605497,-9.974994659423857,-19.074989318847685,-18.199996948242216,2,-0.0881369731941185,1.7391372132751606,234.6000061035156,-1.4383576533246492,237.1999969482422,1.7692312206744976,230.8000030517578,-0.0881369731941185
5869,2023-02-02,258.39999389648443,259.89999389648443,240.8999938964844,240.8999938964844,2487493.0,0.07936508138849652,-1.1714285714285677,1.1075957924339503,70.10676085727258,64.26041693723363,-22.45403632546717,-29.73155711407759,-28.73325969014394,-43.169096082519616,6.4601299774528735,20.50000000000003,8.894419064200093,27.56999435424811,8.99699903491674,46.14298967357948,18.283496694582425,36.856492013913794,-37.39999389648443,96.14395826387118,26.708232381381265,9.286497659665688,2,-17.949996948242216,-24.04999542236331,-30.924995422363338,-33.64999389648443,-39.89999389648443,3,-0.1784055415388066,-1.380952380952381,239.3999938964844,1.7391372132751606,234.6000061035156,-1.4383576533246492,237.1999969482422,-0.1784055415388066
5870,2023-02-03,250.5,257.70001220703125,243.6000061035156,257.70001220703125,1075603.0,-0.030572732519681067,2.9166617216971216,-0.41142926897321364,62.3863675180552,63.71075427608747,-12.287594337111301,-20.520919046959847,-20.501987469141937,-34.75295968475467,6.6273462324159595,14.799987792968835,8.653204095995335,18.170000457763678,-1.6913174841018588,38.031318399629214,8.23934148683091,28.100659428696446,-29.5,75.83548747719996,9.505002659607129,9.930658970932766,2,-10.050003051757784,-16.150001525878878,-25.125,-25.25,-27.899993896484403,4,-0.12255487803689491,-1.1714285714285677,258.39999389648443,-1.380952380952381,239.3999938964844,1.7391372132751606,234.6000061035156,-0.12255487803689491
5871,2023-02-06,246.3000030517578,251.6000061035156,245.8000030517578,250.5,643409.0,-0.016766454883202386,-1.2307717137097256,0.5833319204848896,58.965900375359574,61.989574725486236,-7.7241149612247,-15.243771309114805,-16.08038611753031,-29.91708888682126,7.210819520532866,5.800003051757784,10.293029789147852,12.790003204345709,-7.462704466657584,33.042710875349,2.6636493688440623,22.916357039847355,-23.744003295898438,65.03857846117629,0.9991075734014316,10.126353835501648,2,-5.850006103515597,-11.95000457763669,-23.275001525878906,-20.400001525878906,-17.90000915527341,0,-0.10190826549945708,2.9166617216971216,250.5,-1.1714285714285677,258.39999389648443,-1.380952380952381,239.3999938964844,-0.10190826549945708
5872,2023-02-07,250.3000030517578,251.5,246.8999938964844,246.8999938964844,561984.0,0.016240357086635626,-1.705878657050692,-0.809526577560111,59.93555577408462,61.874014252549244,-11.209863247404542,-17.660455196181374,-19.872208204139895,-33.21397681840193,7.6178285269342725,5.1999969482421875,11.09045287333052,15.210002899169922,-5.10829479410836,35.528300592448204,5.050854052530781,25.369151745809063,-26.250243530273423,75.32135642418645,14.021774540359544,10.159148846639138,2,-9.850006103515597,-15.95000457763669,-27.875003814697266,-24.400001525878906,-24.699996948242216,1,-0.11985617113155411,-1.2307717137097256,246.3000030517578,2.9166617216971216,250.5,-1.1714285714285677,258.39999389648443,-0.11985617113155411
5873,2023-02-08,252.3999938964844,256.39999389648443,251.3999938964844,254.1000061035156,670342.0,0.008389895402008296,-1.7026937859818123,-0.5000022439335132,68.03760943613995,62.5197524264807,-11.159976013802122,-18.288067905025343,-21.880397525727147,-34.629029014758885,8.511984677692515,6.099990844726619,10.614140276065712,15.779994201660173,-4.929280043998432,36.48926844731881,5.425357078830842,26.134631324489504,-26.916225000000026,60.52631578947359,-7.9677064355987355,10.354637122829317,2,-11.949996948242188,-18.04999542236328,-29.974994659423857,-24.999992370605497,-22.199996948242216,2,-0.13866878306801533,-1.705878657050692,250.3000030517578,-1.2307717137097256,246.3000030517578,2.9166617216971216,250.5,-0.13866878306801533
5874,2023-02-09,246.3999938964844,253.3000030517578,244.6000061035156,253.1999969482422,523394.0,-0.02377179138308838,1.4857079953700656,3.9999730729186536,60.94117697745485,63.001343806791226,-3.7692000604148745,-11.051088153044901,-15.953137541559585,-27.890593885306373,9.042445427376652,8.699996948242216,9.554640129441992,8.634994506835966,-11.545481193224106,28.815470206896066,-1.45524334319407,18.725232356866,-19.53957600000001,19.858060857652156,-48.50050960577895,10.090237850030046,2,-5.9499969482421875,-9.299995422363281,-23.749992370605497,-17.449989318847685,-18.199996948242216,3,-0.10227271742071975,-1.7026937859818123,252.3999938964844,-1.705878657050692,250.3000030517578,-1.2307717137097256,246.3000030517578,-0.10227271742071975
5875,2023-02-10,239.5,245.5,238.5,243.5,516018.0,-0.028003222676146522,-1.3333333333333333,0.5882350301248777,50.432631271408766,61.43594835807217,5.0228793131943235,-3.130200060983924,-9.313947172392375,-20.297565015693067,9.462381739838694,7.899993896484403,9.869418241630115,0.9850006103515625,-18.210640977445053,20.180642198148206,-8.612820183546745,10.58282140424987,-11.3179990635156,5.586594083679551,-56.883820459694626,9.59782079389832,2,0.9499969482422159,-1.3500061035155682,-16.849998474121094,-9.099998474121094,-11.100006103515597,4,-0.08768267223382042,1.4857079953700656,246.3999938964844,-1.7026937859818123,252.3999938964844,-1.705878657050692,250.3000030517578,-0.08768267223382042
5876,2023-02-13,238.1999969482422,239.8999938964844,237.3999938964844,239.6999969482422,544288.0,-0.005427987690011737,1.6315874010182478,0.375,49.20245166752447,60.22215574537134,7.24113219106485,-1.1404609544918571,-8.414511210439912,-18.26114095822004,9.415239634871442,2.5,9.808679766030195,-0.7900024414062443,-19.42498691152383,17.844982028711343,-10.107494676465024,8.527489793652535,-8.74927629335778,4.2105423776725415,-51.947122655908885,9.317492235058793,2,2.2500000000000284,0.8499984741211222,-15.249996185302734,-7.799995422363281,-10.0,0,-0.0654911462829123,-1.3333333333333333,239.5,1.4857079953700656,246.3999938964844,-1.7026937859818123,252.3999938964844,-0.0654911462829123
5877,2023-02-14,238.6000061035156,242.8000030517578,236.0,239.1999969482422,613201.0,0.0016792995818564194,-1.344827404770737,0.39999389648439393,55.02718284247756,59.448404079975276,8.34584775938265,-0.9097898159277804,-9.383111734210985,-17.926103737934312,8.838080758690325,6.8000030517578125,10.540054777069741,-0.8199935913086165,-18.97216655066623,17.332179368049026,-9.896080070987438,8.256092888370205,-7.931314518967184,12.745131771650483,-42.301430575990445,9.07608647967882,2,9.34999084472662,0.4499893188477131,-15.32500457763669,-8.20000457763669,-2.400009155273409,1,-0.04274942140029103,1.6315874010182478,238.1999969482422,-1.3333333333333333,239.5,1.4857079953700656,246.3999938964844,-0.04274942140029103
5878,2023-02-15,236.1999969482422,238.3000030517578,233.8000030517578,238.3000030517578,754255.0,-0.010058713721206591,3.2857018295961518,3.5000635792577373,50.83102320372584,57.306655451803415,11.44809069451776,1.9360179871080163,-7.655781228000308,-14.861410402165689,8.178977624159636,4.800003051757784,10.151037055612136,-3.44000244140625,-21.30774839814285,14.427743515330349,-12.37387541977455,5.493870536962049,-4.362053271216325,12.307661007612179,-39.08869489774423,8.933872978368292,2,9.550010681152344,2.9000015258789347,-12.924995422363281,-5.799995422363281,2.8000030517578125,2,-0.04487718451177347,-1.344827404770737,238.6000061035156,1.6315874010182478,238.1999969482422,-1.3333333333333333,239.5,-0.04487718451177347
5879,2023-02-16,234.1999969482422,239.0,233.5,237.8000030517578,889722.0,-0.008467400617444776,-1.2,1.7142836382660254,52.42856812768908,56.200233297318306,10.788886316509917,5.186412362758972,-5.891671394656072,-12.233542416467145,8.5528626654596,5.5,10.295778463497555,-6.06500244140625,-22.067667222416674,9.937662339604202,-14.066334831911462,1.9363299490989618,-1.2395712624379769,5.833307902018229,-47.350223806979066,8.001332390505222,2,10.750000000000028,5.000000000000028,-10.799995422363281,-3.7999954223632812,8.300003051757812,3,-0.0170794195222983,3.2857018295961518,236.1999969482422,-1.344827404770737,238.6000061035156,1.6315874010182478,238.1999969482422,-0.0170794195222983
5880,2023-02-17,234.1000061035156,234.6000061035156,229.3999938964844,232.3999938964844,771448.0,-0.00042694639636864373,2.8518434794403267,-0.4722248124443533,47.56672489921886,54.93365824441378,9.295403441514281,6.095081543674041,-6.101295994244367,-11.515059530685733,9.12086048556533,5.200012207031193,9.914450281509005,-6.479993438720726,-21.677303360202444,8.717316482760992,-14.0786483994616,1.1186615220201475,25.799987792968835,35.074693998858656,-15.018314531205327,7.598654960740864,2,8.799987792968835,6.349990844726619,-11.075008392333956,-3.7000045776366903,9.299987792968807,4,-0.025202943192852878,-1.2,234.1999969482422,3.2857018295961518,236.1999969482422,-1.344827404770737,238.6000061035156,-0.025202943192852878
5881,2023-02-20,232.3000030517578,235.6999969482422,231.3999938964844,235.0,329417.0,-0.00768903462122017,1.0975671481259421,-1.5882220945679633,48.17169806606309,53.626562943522494,9.946660228206014,7.782147499499075,-4.605970258179667,-9.079196809858871,8.360826422390243,4.300003051757784,6.829727856767789,-7.954996490478521,-23.58444939811187,7.674456417154829,-15.76972294429521,-0.1402700366618319,26.989990844726606,21.64184458136841,-26.68627434728746,7.814726453816678,2,10.59999084472662,8.149993896484403,-9.575004577636719,-1.9000015258789062,7.399993896484375,0,-0.016788674576144857,2.8518434794403267,234.1000061035156,-1.2,234.1999969482422,3.2857018295961518,236.1999969482422,-0.016788674576144857
5882,2023-02-21,230.6999969482422,233.0,228.3999938964844,232.0,384206.0,-0.006887671470065082,1.7878799088172428,0.4814831559732575,42.71357002263769,50.81278078646669,9.469883391965226,9.15864488934136,-3.4161102700549577,-6.932402127409546,7.587752941188724,4.600006103515597,4.842457899742271,-9.115002441406261,-25.31886870512028,7.088863822307786,-17.2169355732633,-1.0130693095492234,27.992196948242224,21.69812950385911,-22.465265329003255,8.101933131857024,2,10.150001525878906,9.750000000000028,-7.024997711181641,-0.29999542236328125,16.699996948242216,1,-0.010836584451974995,1.0975671481259421,232.3000030517578,2.8518434794403267,234.1000061035156,-1.2,234.1999969482422,-0.010836584451974995
5883,2023-02-22,234.1000061035156,236.8000030517578,231.1999969482422,232.0,509778.0,0.01473779453944335,-2.0270203394863167,-1.6153855182694008,22.44899724511417,46.53587192731772,3.577214750534864,6.31058372567648,-7.1629755405921856,-9.694835547151996,7.498248565474047,6.100006103515625,3.4580160479641506,-5.859993743896524,-21.788831990949177,10.068844503156129,-13.824412867422836,2.104425379629788,23.380499792968834,53.77366910327276,15.516861051430716,7.964419123526322,2,2.849990844726591,6.349990844726619,-8.275005340576143,-3.7000045776366903,16.199996948242216,2,0.008970486074220796,1.7878799088172428,230.6999969482422,1.0975671481259421,232.3000030517578,2.8518434794403267,234.1000061035156,0.008970486074220796
5884,2023-02-23,230.1999969482422,238.5,229.6000061035156,234.3000030517578,1177984.0,-0.016659585876084404,-2.3584959981574,-1.9523781843547268,24.688288980762863,43.67538945057929,5.517853453762598,10.363913918552498,-3.70742526219405,-5.355481622514077,7.323083410339204,8.899993896484403,1.4021461258844283,-9.520002746582037,-25.901709644147445,6.861704150983371,-17.710856195364755,-1.3291492977993187,26.117288468242236,17.82180162377567,-15.033767301136827,8.190853448782706,2,5.400001525878906,10.250000000000028,-3.575000762939453,0.20000457763671875,22.5,3,0.03822764191320305,-2.0270203394863167,234.1000061035156,1.7878799088172428,230.6999969482422,1.0975671481259421,232.3000030517578,0.03822764191320305
5885,2023-02-24,220.1999969482422,229.5,217.5,229.5,1327397.0,-0.04344048710933901,1.58064431446221,2.2682900505400116,21.56863592482172,40.604965479167866,13.960318434673042,20.58444598635657,5.787227050214142,5.1291702229148655,7.96325668513879,12.699996948242188,-2.0355228858183523,-18.99000244140626,-37.17361382965072,-0.8063910531617751,-28.08180813552849,-9.898196747284032,35.000596807442236,12.857128324962797,-15.26955747999882,9.091805694122238,2,9.950004577636719,18.50000000000003,6.875,10.200004577636719,34.90000915527341,4,0.10127158656137225,-2.3584959981574,230.1999969482422,-2.0270203394863167,234.1000061035156,1.7878799088172428,230.6999969482422,0.10127158656137225
5886,2023-02-27,224.8999938964844,226.1000061035156,220.3999938964844,220.8999938964844,379437.0,0.021344218952677574,-1.2800048828124773,-0.43010738574370166,22.746783786005082,37.018254472893155,8.018550610832818,15.721780069078903,1.1805697594761284,0.9261167184240549,8.234793416520883,5.900009155273409,-4.400498451169824,-13.67500534057615,-32.94176060962624,5.591749928473973,-23.30838297510121,-4.041627706051088,28.03856423385895,35.238066173735255,12.54081838330335,9.633377634525061,2,3.3500061035155966,13.800003051757812,0.22500228881833095,5.500007629394503,31.200012207031165,0,0.08225878391315145,1.58064431446221,220.1999969482422,-2.3584959981574,230.1999969482422,-2.0270203394863167,234.1000061035156,0.08225878391315145
5887,2023-02-28,225.5,226.3000030517578,222.0,224.8999938964844,724762.0,0.002667879590035671,2.9090719933416564,0.15000152587889914,20.1774145745338,33.612297958538484,5.995367297428174,15.183536725199389,0.8730034360681316,0.8954567277611432,8.51058419530241,4.3000030517578125,-5.272178418120916,-12.619998931884766,-32.69486857121342,7.454870707443888,-22.657433751549092,-2.582564112220439,25.312244642522757,38.095238095238095,19.349369412722147,10.037434819664323,2,2.75,13.199996948242216,0.5500030517578125,4.900001525878906,34.10000610351557,1,0.06297116163300309,-1.2800048828124773,224.8999938964844,1.58064431446221,220.1999969482422,-2.3584959981574,230.1999969482422,0.06297116163300309
5888,2023-03-01,218.3000030517578,225.6999969482422,217.5,225.5,765776.0,-0.0319290330298988,1.1578965332391036,-11.999872844718539,19.65445953441275,29.970730337063333,11.610160871947272,21.841552627948943,8.384518808881154,8.571230682817855,8.900981925657192,8.199996948242188,-6.198792883580296,-18.764996337890636,-40.68919698378903,3.1592043080077303,-29.727096660839834,-7.802896014941439,30.513506912213586,3.809538341703869,-14.18445265657724,10.962100322949185,3,9.699996948242188,20.399993896484403,8.249996185302734,12.099998474121094,40.49998474121094,2,0.1333027505172646,2.9090719933416564,225.5,-1.2800048828124773,224.8999938964844,1.58064431446221,220.1999969482422,0.1333027505172646
5889,2023-03-02,212.3000030517578,216.5,209.6000061035156,216.5,1583613.0,-0.027485111846642707,2.2857137667074916,0.5833331567269036,20.044082401422017,26.912658948419242,15.84301797115242,25.519155563319487,14.803600624526041,14.98182024237866,9.39533703917774,8.699996948242216,-7.978100555394661,-22.45999679565429,-44.63180355693254,-0.2881900343760435,-33.54590017629343,-11.374093415015153,34.634696314375304,13.56782802189304,-5.747942560361812,11.085903380639131,3,11.75,22.449996948242188,14.999996185302734,18.099998474121094,46.300003051757756,3,0.17899198989053122,1.1578965332391036,218.3000030517578,2.9090719933416564,225.5,-1.2800048828124773,224.8999938964844,0.17899198989053122
5890,2023-03-03,219.8000030517578,220.1999969482422,213.1999969482422,213.6000061035156,655874.0,0.03532736642576273,1.000004359663521,-1.4761908221950215,32.170561203669166,25.1347548525977,6.818255861866163,16.444373923049483,7.7539978124355855,8.042380220368216,9.719004591506177,7.899993896484375,-9.157488909095719,-13.424996948242182,-35.256780780771464,8.4067868842871,-24.34088886450681,-2.5091050319775547,24.14792085336589,61.07783719874171,38.205138393888376,10.915891916264636,3,4.25,14.949996948242188,7.549995422363281,10.599998474121094,37.59999084472662,4,0.14968149881570825,2.2857137667074916,212.3000030517578,1.1578965332391036,218.3000030517578,2.9090719933416564,225.5,0.14968149881570825
5891,2023-03-06,221.1999969482422,224.1000061035156,219.5,220.8999938964844,580024.0,0.006369398894661149,-1.9677546379472255,0.048387612810493245,33.46007406021418,24.10658863455064,4.110394571582162,13.773720868430786,6.8847597370729545,7.1576997121497925,9.863766129903912,4.600006103515597,-10.403991519616767,-10.770002746582037,-32.321027675171905,10.781022182007831,-21.54551521087697,0.0055097177128971,20.000093532752857,69.46103571562368,43.4356712958978,10.775512464294934,3,2.850006103515625,13.550003051757812,6.375003814697266,9.200004577636719,38.09999084472656,0,0.15325501637870986,1.000004359663521,219.8000030517578,2.2857137667074916,212.3000030517578,1.1578965332391036,218.3000030517578,0.15325501637870986
5892,2023-03-07,220.3000030517578,225.1999969482422,220.0,220.5,762277.0,-0.004068688557418709,-11.999942779759294,-0.6666497126291258,34.4422778890916,25.43917537277035,3.7772237044281667,12.976251569615272,8.219280718944162,8.433292588271911,9.962085625836409,5.1999969482421875,-11.371005186177342,-10.169996643066412,-30.490178506525808,10.150185220392984,-20.330087574796124,-0.009905711336699596,18.372080679038874,66.45964616648776,37.10046525949612,10.160090931729705,3,3.75,14.449996948242188,7.274997711181641,10.099998474121094,38.09999084472662,1,0.16250568568238655,-1.9677546379472255,221.1999969482422,1.000004359663521,219.8000030517578,2.2857137667074916,212.3000030517578,0.16250568568238655
5893,2023-03-08,217.3999938964844,220.8999938964844,215.1999969482422,219.3999938964844,612166.0,-0.013163908829325277,1.2799987792968863,10.000152590218967,33.84615565192718,26.45671611401083,4.536250242309933,13.828709778433932,11.490392200109937,11.69106027309951,9.692756587971461,5.699996948242216,-12.430979238454768,-11.320005798339821,-29.615659081151534,6.975647484471892,-20.467832439745678,-2.1721791569339644,18.946323624129803,49.99995109359637,16.93518644904689,9.147826641405858,3,2.150009155273409,17.350006103515597,10.475006103515597,13.000007629394503,41.1000061035156,2,0.19411229711038924,-11.999942779759294,220.3000030517578,-1.9677546379472255,221.1999969482422,1.000004359663521,219.8000030517578,0.19411229711038924
5894,2023-03-09,221.1999969482422,222.5,216.6000061035156,216.8000030517578,569946.0,0.017479315356223823,-1.4583370420762005,-2.1999969482421875,38.420105211627245,28.32910159032256,-0.7539449346224956,8.47869361442389,8.11974665359844,8.116469699978381,10.262116075867707,5.899993896484403,-12.976682576283537,-6.260002899169933,-22.817323855814465,10.297318057474598,-14.538663377492185,2.0186575791523182,13.006615659004126,66.66666666666666,32.457582159098436,8.278660478322264,3,-3.2499923706054688,13.550003051757812,9.250003814697266,9.200004577636719,38.80000305175781,3,0.1699818777733728,1.2799987792968863,217.3999938964844,-11.999942779759294,220.3000030517578,-1.9677546379472255,221.1999969482422,0.1699818777733728
5895,2023-03-10,218.5,221.0,216.8000030517578,218.0,472612.0,-0.012206134654124567,-1.8965557157439465,0.11363652126870072,37.80918918438026,30.00270219014202,1.8769267846302,10.039486608978336,10.975123445350931,11.19292888889234,11.137721084239658,4.399993896484375,-12.959761230373232,-7.909999847412109,-23.906434717211027,8.086435022386809,-15.908217282311568,0.08821758748734965,13.73808408694785,33.000030517578125,-2.6831128648757314,7.998217434899466,3,-0.5499954223632812,15.150009155273438,18.89999771118167,14.79999542236331,39.5,4,0.1835240553936639,-1.4583370420762005,221.1999969482422,1.2799987792968863,217.3999938964844,-11.999942779759294,220.3000030517578,0.1835240553936639
5896,2023-03-13,222.6000061035156,224.1000061035156,216.0,218.6000061035156,995615.0,0.01876432999320632,1.3142874581473134,8.0,43.1472183444142,32.554902609017624,-2.8872697229072344,4.965424705542972,7.219966369369189,7.407632393884427,11.771061150336184,8.100006103515597,-12.872447360057436,-3.0299942016601733,-18.100370829202177,12.04038242588183,-10.56518251543119,4.505194112110843,7.827031744757676,74.00009155273409,35.03818035191364,7.5351883137710045,3,-4.95000457763669,10.399993896484403,14.799991607666072,10.699989318847713,38.69998168945315,0,0.15633417268095595,-1.8965557157439465,218.5,-1.4583370420762005,221.1999969482422,1.2799987792968863,217.3999938964844,0.15633417268095595
5897,2023-03-14,228.3999938964844,229.1000061035156,222.8000030517578,222.8000030517578,771472.0,0.02605564974814789,-1.2500047683793676,1.3999977111816477,45.36584373412098,35.411723075651864,-9.200124319765536,-1.726417578433285,1.7845296412540677,1.9353251265111737,12.542790058181536,6.5,-11.528301064145921,3.2799942016601733,-10.584401677459908,17.144390080780255,-3.6522037378998675,10.212192141220214,-18.799987792968807,94.96394427362213,55.484838635818306,6.9321979395600435,3,-9.049987792968807,4.600006103515597,9.000003814697266,4.900001525878906,36.89999389648435,1,0.1352889436174367,1.3142874581473134,222.6000061035156,-1.8965557157439465,218.5,-1.4583370420762005,221.1999969482422,0.1352889436174367
5898,2023-03-15,225.6000061035156,229.3999938964844,223.8999938964844,228.8999938964844,976056.0,-0.012259141277551122,1.5581467970645926,-0.5892844978624108,46.192059212206615,38.31705383240571,-5.873382851227802,0.2516294052594219,5.101357215575632,4.947848432062386,13.08459264063071,5.5,-10.60025092329198,1.010005950927706,-11.844631335713757,13.864643237569169,-5.417312692393011,7.437324594248423,-15.610000000000014,71.64186922528552,28.20781575214214,6.427318643320726,3,-4.300010681152315,7.399993896484403,11.799991607666072,7.699989318847713,43.10000610351565,2,0.14539001287933795,-1.2500047683793676,228.3999938964844,1.3142874581473134,222.6000061035156,-1.8965557157439465,218.5,0.14539001287933795
5899,2023-03-16,230.1999969482422,230.8000030517578,224.3000030517578,228.3999938964844,772558.0,0.020390029788456276,3.333311292972346,-0.5454574879316224,59.09091413513967,41.30820415812466,-8.568284527704492,-4.915412158178697,0.885663048922936,0.5286243109015913,13.678094148688883,6.5,-9.488323155851333,5.8099967956542855,-6.529226924256562,18.149220515565133,-0.3596150643011242,11.979608655609695,-19.433591333007854,95.94590554192919,46.63464004936732,6.169611859955421,3,-7.1999969482421875,1.2500076293945312,7.2000007629394815,3.099998474121122,34.59999084472656,3,0.12293659177641403,1.5581467970645926,225.6000061035156,-1.2500047683793676,228.3999938964844,1.3142874581473134,222.6000061035156,0.12293659177641403
5900,2023-03-17,228.1999969482422,232.6000061035156,227.8000030517578,230.5,1126536.0,-0.008688097421867824,-2.09678530820382,-1.2777773068283167,53.15488029138173,43.49651596158772,-5.868583415829704,-3.56275371224325,3.1933910639464784,2.669258826399073,13.778810749090772,4.800003051757784,-7.743438062979976,4.104997253417963,-7.5181145154652995,15.728109022301226,-1.7065586310236824,9.916553137859609,-16.23157548681644,73.4939304971607,21.47707577485481,5.811555884441634,3,-4.299995422363281,-0.649993896484375,10.575000762939482,5.099998474121122,29.000015258789062,4,0.13935146133665532,3.333311292972346,230.1999969482422,1.5581467970645926,225.6000061035156,-1.2500047683793676,228.3999938964844,0.13935146133665532
5901,2023-03-20,228.3999938964844,228.8999938964844,219.3999938964844,225.8999938964844,1156451.0,0.0008764108278562777,4.428571428571429,-1.086955079511454,52.79383038800279,45.535577350355624,-5.520382644184224,-4.289853508468326,3.238867469752165,2.6508081750072563,14.348802979805864,9.5,-5.4621841120475665,4.499994659423862,-6.665363850201942,15.665353169049666,-1.082684595389054,10.082673914236779,-14.781045663691458,68.18175512902943,13.808898887021229,5.5826792548129065,3,-4.499992370605497,-2.1999893188476847,10.900001525878935,4.900001525878906,29.700012207031165,0,0.12959722808456342,-2.09678530820382,228.1999969482422,3.333311292972346,230.1999969482422,1.5581467970645926,225.6000061035156,0.12959722808456342
5902,2023-03-21,228.1999969482422,230.8999938964844,226.5,230.0,597442.0,-0.0008756434044953076,1.444447270153286,-0.720001220703125,61.02450108136982,48.55539350918259,-4.561627964883996,-4.518414905315694,3.8160266032252252,2.9995006753313476,14.487054237249927,4.399993896484403,-4.163526389537822,4.424997711181646,-6.472586347723961,15.322581770087254,-1.0237943182711717,9.873789740634464,-13.062564085791422,66.66662813440676,5.654218044418883,5.448792029452806,3,-3.899993896484375,-1.9999923706054688,11.549999237060575,5.099998474121122,31.699996948242244,1,0.14504816515065055,4.428571428571429,228.3999938964844,-2.09678530820382,228.1999969482422,3.333311292972346,230.1999969482422,0.14504816515065055
5903,2023-03-22,236.1999969482422,237.8000030517578,229.1000061035156,229.1000061035156,912156.0,0.0350569680411279,-1.450706525827134,-3.944432670707429,75.47975752496386,52.67313265510889,-10.7442753687601,-13.020594933879067,-3.806011997538235,-4.861256409103191,15.00255603397876,9.600006103515625,-2.7450170181757017,12.319998168945318,0.9723653503910157,23.66763098749962,6.646181759668167,17.99381457822247,-19.66555822650625,91.3043189815095,23.287073326382057,5.673816409277145,3,-9.299995422363281,-11.899993896484375,7.299999237060575,-2.900001525878878,15.699996948242216,2,0.12320064022313759,1.444447270153286,228.1999969482422,4.428571428571429,228.3999938964844,-2.09678530820382,228.1999969482422,0.12320064022313759
5904,2023-03-23,239.0,239.3000030517578,232.1000061035156,235.0,698969.0,0.011854373784650596,2.1304293021435377,0.5633810081559385,72.74882964633203,56.55531492865907,-12.017596569657996,-15.945030806758666,-6.242528992164466,-7.544238914371078,15.841151323932333,7.199996948242216,-1.1697885413581162,14.680001068115246,1.7310997316635053,27.628902404566986,8.205550399889376,21.154451736341116,-20.339004845261883,98.49244766966193,28.37477489315681,6.47445066822587,3,-11.349998474121094,-14.549995422363281,3.4250030517578125,-5.70000457763669,14.399993896484403,3,0.1242678335022227,-1.450706525827134,236.1999969482422,1.444447270153286,228.1999969482422,4.428571428571429,228.3999938964844,0.1242678335022227
5905,2023-03-24,242.5,244.3000030517578,238.0,238.0,1247810.0,0.014644351464435212,-1.8000013563368056,1.125,74.04065040370367,59.98791849080236,-13.136636175977003,-18.644630442639254,-9.363116255250873,-10.918451790631138,15.558112508966884,6.3000030517578125,0.9175059586536065,17.06500091552735,1.9505238308069295,32.17947800024777,9.50776237316714,24.62223945788756,-21.362323897619518,92.77107473923719,21.63798425309561,7.5572385423602135,3,-10.650001525878906,-15.549995422363281,-0.4250030517577841,-9.20000457763669,9.699996948242188,4,0.09195871254832477,2.1304293021435377,239.0,-1.450706525827134,236.1999969482422,1.444447270153286,228.1999969482422,0.09195871254832477
5906,2023-03-27,243.3999938964844,249.8000030517578,242.1000061035156,244.0,998618.0,0.0037113150370491343,-3.8125256301438424,-0.13333468967013257,76.07224059439733,63.39974036416639,-12.042239865970089,-19.06506325670918,-10.000815908621774,-11.666987353670606,15.459872995841991,7.699996948242216,2.668598561851752,17.03999481201174,-0.06935960923368611,34.14934923325717,8.485317601389028,25.594672022634455,-19.0195920211911,72.53215314583156,0.7745297286114408,8.55467721062271,3,-8.79999542236331,-13.699989318847685,-1.7249984741210653,-10.099998474121094,9.300003051757784,0,0.05669687204846796,-1.8000013563368056,242.5,2.1304293021435377,239.0,-1.450706525827134,236.1999969482422,0.05669687204846796
5907,2023-03-28,239.6999969482422,245.8000030517578,238.3999938964844,244.3000030517578,567119.0,-0.0152013025514528,-1.0555546136566014,7.666598850516613,74.72286326861129,66.56982970376691,-7.342961461342298,-15.016601322963652,-6.11802046178849,-7.928119250139019,15.205625440958826,7.400009155273409,4.7580201853622555,12.629998016357433,-5.478455899422158,30.738451932137025,3.5757710584676374,21.68422497424723,-11.25245888471457,51.207692789668315,-22.339542900088404,9.054226957889796,3,-5.099998474121094,-9.999992370605469,1.9749984741211506,-6.400001525878878,11.300003051757812,1,0.07676265911361879,-3.8125256301438424,243.3999938964844,-1.8000013563368056,242.5,2.1304293021435377,239.0,0.07676265911361879
5908,2023-03-29,247.3999938964844,247.8000030517578,240.6000061035156,242.0,789336.0,0.032123475370359866,1.3225750878609281,-1.1739101590229142,76.73471573939324,68.53025210423952,-12.991640393301338,-21.528496723870774,-13.600003721469506,-15.611137284735918,14.549333059558386,8.100006103515625,6.551980553775479,18.8749954223633,-0.8689277438036527,38.61891858853025,9.003033839279823,28.746957005446774,-15.53606143483995,86.44062390354394,11.526383023009402,9.871961583083477,3,-12.79999542236331,-17.699989318847685,-6.749996185302763,-14.099998474121094,-0.8999938964844034,2,0.05052546608077213,-1.0555546136566014,239.6999969482422,-3.8125256301438424,243.3999938964844,-1.8000013563368056,242.5,0.05052546608077213
5909,2023-03-30,250.3000030517578,251.3999938964844,247.0,247.8999938964844,692427.0,0.011721945136695666,-1.0952367112199546,0.4444466422148929,82.3170983221832,71.77049855210635,-14.237889700752362,-22.594083990311788,-15.918202658579503,-18.521839806466346,13.278081390136517,4.399993896484403,7.985010582340038,19.87500457763673,-0.5950363415626043,40.345045496836065,9.639984118037063,30.110025037236397,-15.566299295695217,91.79110936001858,11.096851334315431,10.235020459599669,3,-14.900009155273409,-19.800003051757812,-11.600006103515625,-17.000007629394503,-6.600006103515625,3,0.006392292549815659,1.3225750878609281,247.3999938964844,-1.0555546136566014,239.6999969482422,-3.8125256301438424,243.3999938964844,0.006392292549815659
5910,2023-03-31,252.6999969482422,253.8999938964844,248.8000030517578,250.8000030517578,852259.0,0.00958846930572399,1.3720954989992864,0.7916611035877185,81.68423142369122,74.98054311162728,-14.300983002350875,-23.613597044403207,-17.893154047266307,-20.82607027183178,12.589403872909525,5.099990844726591,9.773766629851735,20.62999877929687,-1.4679734150613513,42.72797097365509,9.581012682117773,31.678984876475965,-14.966360966903665,92.25808420488893,10.274348483051469,11.04898609717911,3,-12.5,-20.949996948242188,-14.674999237060547,-19.400001525878878,-3.099990844726591,4,0.0027700710593423494,-1.0952367112199546,250.3000030517578,1.3225750878609281,247.3999938964844,-1.0555546136566014,239.6999969482422,0.0027700710593423494
5911,2023-04-03,255.1000061035156,256.0,250.0,251.3999938964844,851985.0,0.009497464124484933,1.1818181818181819,1.94738110152746,80.27213944257277,77.1191695962054,-13.986086610025865,-24.60520570164033,-20.18608605500671,-23.31178382857749,12.496908535845515,6.0,10.5229709490539,21.335007476806624,-2.392771444819374,45.06278639843262,9.471118015993625,33.19889693761962,-14.133098539147909,94.88640008877822,13.94375212539805,11.863889460813002,4,-12.550003051757784,-22.300003051757784,-20.67500686645505,-21.800010681152287,-6.700012207031193,0,-0.011368126561692948,1.3720954989992864,252.6999969482422,-1.0952367112199546,250.3000030517578,1.3225750878609281,247.3999938964844,-0.011368126561692948
5912,2023-04-04,256.10000610351557,257.20001220703125,253.6999969482422,255.1000061035156,494407.0,0.003920031266460233,1.1875011920882703,0.270269378598172,86.05201986023944,78.29386541123601,-11.859418799549644,-24.017006804838047,-21.087747567667435,-24.427671045306226,12.595311640438444,3.5000152587890625,12.009229938037606,20.545007324218687,-4.281761047036014,45.37177569547339,8.131623138591323,32.95839150984605,-12.126480052021407,93.37345964419426,10.789421135408986,12.413384185627354,4,-11.44999694824213,-22.69999694824213,-22.625007629394474,-22.80001068115226,-0.9000091552733807,1,-0.013276099469904379,1.1818181818181819,255.1000061035156,1.3720954989992864,252.6999969482422,-1.0952367112199546,250.3000030517578,-0.013276099469904379
5913,2023-04-05,259.60000610351557,262.0,255.8999938964844,256.39999389648443,691923.0,0.013666536183467803,-1.9047563687094267,3.2000122070312274,85.67962540410782,79.73062049543333,-13.064982245003705,-25.500827473961095,-24.17913640445056,-27.952530273441397,12.380511397240534,6.100006103515597,13.780582652397555,21.935006713867125,-3.559125346885935,47.429138774620185,9.18794068349058,34.68207274424367,-12.981182820914,84.00004069010379,2.9778750543946018,12.747066030376537,4,-9.600006103515568,-23.800003051757756,-26.125007629394474,-26.30001068115226,-7.100006103515568,2,-0.03312791179244545,1.1875011920882703,256.10000610351557,1.1818181818181819,255.1000061035156,1.3720954989992864,252.6999969482422,-0.03312791179244545
5914,2023-04-06,258.79998779296875,260.39999389648443,256.0,259.60000610351557,243151.0,-0.003081734559851279,2.6666709052298367,-0.2500047683533833,88.2499739647011,81.30943422443305,-10.237559752124923,-22.914309628778824,-23.093882734887643,-27.199839595321635,12.389623773986438,4.399993896484432,15.322058423408407,19.254988861083973,-6.668662681209128,45.178640403377074,6.293163089937423,32.21681463223052,-9.104929166887501,75.75747767534607,-5.960142908535005,12.961825771146556,4,-8.599990844726562,-22.999984741210938,-25.449989318847656,-25.49999237060544,-8.099990844726562,3,-0.04752700298737389,-1.9047563687094267,259.60000610351557,1.1875011920882703,256.10000610351557,1.1818181818181819,255.1000061035156,-0.04752700298737389
5915,2023-04-11,258.60000610351557,260.20001220703125,255.6000061035156,257.0,715645.0,-0.0007727268117692088,-1.0909147656732114,-1.9999618539005097,87.75001525878893,82.60696474269878,-8.396615500754251,-20.612937809694472,-22.469709385682307,-27.021684797435427,12.373901024228017,4.600006103515653,15.553590023405036,17.05000686645502,-8.214782082020974,42.31479581493102,4.417612392217023,29.68240134069302,-6.443959202650575,71.66671752929639,-11.277177514690834,12.63239447423799,4,-8.40000915527338,-21.000007629394474,-29.200004577636662,-25.30001068115226,-0.30001831054681816,1,-0.05761797681206948,2.6666709052298367,258.79998779296875,-1.9047563687094267,259.60000610351557,1.1875011920882703,256.10000610351557,-0.05761797681206948
5916,2023-04-12,257.39999389648443,261.10000610351557,256.39999389648443,260.60000610351557,648817.0,-0.004640418324471263,1.2380945460886816,-2.0,85.60973912318582,83.81661761542928,-5.589673307438261,-17.573104427364825,-21.057026350747606,-25.762879767354605,12.858774576841137,4.700012207031136,15.94537452185105,14.109995269775453,-10.44301310555403,38.663003645104965,1.8334910821106973,26.38649945744021,-3.2751563757924487,44.57826009423746,-38.754701226150736,12.276504187664752,4,-6.099990844726619,-18.799995422363338,-27.999992370605526,-24.099998474121122,-2.6999969482422443,2,-0.030302983597216615,-1.0909147656732114,258.60000610351557,2.6666709052298367,258.79998779296875,-1.9047563687094267,259.60000610351557,-0.030302983597216615
5917,2023-04-13,259.29998779296875,260.70001220703125,256.79998779296875,257.60000610351557,613730.0,0.00738148384435644,-1.3636380450362973,-0.5312422514257743,83.09453407584026,84.52326409725673,-4.93611217797681,-17.960286817192866,-22.634068212770956,-27.568484869535553,14.073438341821184,3.9000244140625,16.084147492642558,14.464989471435558,-10.031650802703723,38.96162974557487,2.2166693343659176,26.7133096085052,-3.6999816894531534,57.81226903178142,-23.499788470282958,12.248320137069651,4,-4.79998779296875,-20.699989318847656,-29.899986267089844,-25.54998779296875,-7.9999847412109375,3,-0.0420362298867023,1.2380945460886816,257.39999389648443,-1.0909147656732114,258.60000610351557,2.6666709052298367,258.79998779296875,-0.0420362298867023
5918,2023-04-14,258.39999389648443,261.39999389648443,257.5,260.79998779296875,683457.0,-0.003470859771898205,1.1666596024244111,-1.4117763216945607,79.39393014618874,84.19846763325735,-2.58334277625508,-15.25936248355734,-21.569663345931303,-26.487364646678515,15.420721071312983,3.899993896484432,16.101449202959884,11.924996185302803,-11.51872274360204,35.368715114207674,0.2031367208503525,23.646855649755253,-2.0,48.27575320698404,-29.588177638836136,11.721859464452436,4,-2.9999923706055256,-19.799995422363338,-28.999992370605526,-24.649993896484432,-4.099990844726619,4,-0.012383889411097138,-1.3636380450362973,259.29998779296875,1.2380945460886816,257.39999389648443,-1.0909147656732114,258.60000610351557,-0.012383889411097138
5919,2023-04-17,258.5,262.79998779296875,257.60000610351557,260.0,933353.0,0.00038702053358274924,-2.151515711986905,0.6250015894612511,77.02702145405945,83.68099985885381,-1.5621313295531536,-13.840084164864578,-22.11322710226301,-26.355922616801962,17.08903775269239,5.199981689453182,16.549551676100634,10.610002136230463,-12.102472147202093,33.32247641966305,-0.7462350054858007,21.966239277946755,-1.70001220703125,40.27779543845841,-34.22573187733897,11.356237141716289,4,-2.100006103515625,-19.100006103515625,-31.349998474121094,-24.150001525878878,-9.600006103515597,0,-0.023210831721469982,1.1666596024244111,258.39999389648443,-1.3636380450362973,259.29998779296875,1.2380945460886816,257.39999389648443,-0.023210831721469982
5920,2023-04-18,260.0,264.10000610351557,259.5,262.39999389648443,578448.0,0.005802707930367523,-1.7058908007287994,1.5999959309896212,77.48344270478624,83.37114466576642,-2.1430983917487083,-13.529205208143566,-23.793820442042943,-27.610208724767375,18.972487147090906,5.600006103515568,16.308125059223784,10.520001983642572,-10.798200391152932,31.838204358438077,-0.1390992037551655,21.17910317104034,-2.5,46.75325190040976,-26.84300470255713,10.659101187397754,4,-1.0999984741210938,-19.949996948242216,-33.64999771118164,-25.650001525878878,-6.5,1,-0.035769242506760834,-2.151515711986905,258.5,1.1666596024244111,258.39999389648443,-1.3636380450362973,259.29998779296875,-0.035769242506760834
5921,2023-04-19,258.0,259.20001220703125,255.8999938964844,258.0,572655.0,-0.007692307692307665,1.7499872844717732,-0.0,82.10525132282962,82.93261482827643,0.348136427811653,-9.69501428869927,-21.86597822977987,-25.407161308975247,19.791019632176774,4.100006103515597,15.491301275618838,7.040001678466808,-12.116572932281372,26.19657628921499,-2.5382856269072818,16.6182889838409,6.100006103515568,25.60979240634459,-48.71920849771521,9.578287305374086,4,1.8500061035155682,-17.949996948242216,-32.19999313354492,-23.650001525878878,-6.0,2,0.0011627433835998957,-1.7058908007287994,260.0,-2.151515711986905,258.5,1.1666596024244111,258.39999389648443,0.0011627433835998957
5922,2023-04-20,261.29998779296875,261.89999389648443,257.0,258.79998779296875,552875.0,0.012790650360344102,1.6486366110753192,100.0,78.83815430747313,82.17245137309482,-2.3877623866306408,-10.949473532990112,-25.330217085680204,-28.51478533809933,21.05122218865828,4.899993896484432,14.692409183371183,8.684989929199219,-7.712990796569045,25.082970654967482,0.4859995663150585,16.88398029208335,2.800018310546818,65.85348606986315,-6.656648149870762,8.198990362884137,4,-1.4499816894531818,-19.54998779296875,-35.9749870300293,-26.949989318847628,-8.79998779296875,3,-0.025258289908363207,1.7499872844717732,258.0,-1.7058908007287994,260.0,-2.151515711986905,258.5,-0.025258289908363207
5923,2023-04-21,265.29998779296875,265.89999389648443,261.5,262.70001220703125,569977.0,0.015308075724707937,1.315793700509124,1.039990234375,79.76187809073814,81.22932960932114,-6.139863182217994,-13.3416269134363,-29.519073639401682,-32.3690610237183,23.009213047911647,4.600006103515682,14.032373090044416,11.229990386962896,-4.168995618831843,26.628976392757664,3.5304973840655407,18.92948338986028,-9.399993896484347,93.9999389648432,22.940247752805917,7.699493002897382,4,-4.54998779296875,-22.649993896484318,-39.12498474121094,-30.949989318847628,-15.79998779296875,4,-0.05277039346166901,1.6486366110753192,261.29998779296875,1.7499872844717732,258.0,-1.7058908007287994,260.0,-0.05277039346166901
5924,2023-04-24,268.70001220703125,269.89999389648443,265.0,265.79998779296875,694564.0,0.012815772975895312,-1.1777750651041918,1.1154044790835251,80.53434825528782,80.42758883115435,-8.926615295074328,-15.180845470022007,-32.87891231286622,-35.65001217144544,25.027292093486796,4.899993896484432,13.155301986100739,13.145014190673834,-1.8580706327389862,28.148099014086654,5.64347177896741,20.646556602380258,-12.60001831054683,91.42870221819157,22.098274213693372,7.501542411706412,4,-5.800018310546818,-24.050018310546818,-41.55001449584961,-34.35001373291013,-17.400009155273438,0,-0.05359139747332187,1.315793700509124,265.29998779296875,1.6486366110753192,261.29998779296875,1.7499872844717732,258.0,-0.05359139747332187
5925,2023-04-25,264.79998779296875,268.5,264.79998779296875,268.0,905662.0,-0.014514418447653665,-1.312498807911652,-1.1034431956896915,67.50896521332,78.41639173005815,-4.531132779451411,-10.039217918834652,-28.760750780902242,-31.705075726950128,26.559093292161606,3.9000244140625,11.977732859805826,8.129990386962902,-6.081658078642249,22.34163885256808,1.024166154160298,15.235814619765478,-8.147993896484309,63.571384974888055,-2.4220221000904942,7.105824232802587,4,-1.8999938964843182,-20.149993896484318,-37.57498550415039,-30.449989318847628,-10.79998779296875,1,-0.060045296939045145,-1.1777750651041918,268.70001220703125,1.315793700509124,265.29998779296875,1.6486366110753192,261.29998779296875,-0.060045296939045145
5926,2023-04-26,257.20001220703125,275.20001220703125,255.5,270.0,2436601.0,-0.02870081546937031,-1.432098439837089,3.999980926586431,51.60350658351901,74.9173886753558,3.3944554472910227,-1.4254539711685936,-20.98454354673686,-24.163004043595436,26.958091150008574,19.70001220703125,10.558492911815847,-0.15998611450197586,-12.925300300754259,12.605328071750307,-6.542643207628089,6.222670978624166,12.699981689453182,8.629498241754838,-51.67394159517472,6.382657093126134,4,8.149993896484375,-9.900009155273438,-31.47500991821289,-22.45001220703125,-5.100006103515653,2,-0.014385738846905416,-1.312498807911652,264.79998779296875,-1.1777750651041918,268.70001220703125,1.315793700509124,265.29998779296875,-0.014385738846905416
5927,2023-04-27,258.10000610351557,266.10000610351557,255.1000061035156,265.20001220703125,1417949.0,0.0034991984983261393,1.471911807567704,0.5546885058293443,47.634070311702736,71.38851536041291,2.5773828625221995,-0.9236418288700747,-21.70710973605,-25.197688829855366,27.871676975481087,10.999999999999972,9.14783893817571,-0.17999267578130684,-9.867443765964595,9.507458414401952,-5.023718220872922,4.663732869310337,17.100006103515682,14.925368602128172,-40.62991128878201,4.843725545091633,4,7.050003051757869,-7.249999999999943,-33.050003051757756,-23.350006103515568,-6.999999999999972,3,-0.023634273379556037,-1.432098439837089,257.20001220703125,-1.312498807911652,264.79998779296875,-1.1777750651041918,268.70001220703125,-0.023634273379556037
5928,2023-04-28,259.89999389648443,262.5,253.6999969482422,262.10000610351557,1028411.0,0.006973993608690332,4.866668701171875,0.3098606078580362,51.681967460964174,68.57239825006899,1.1315396824004438,-1.833130878198915,-23.22772432567973,-27.15520237735467,28.53713715334881,8.800003051757812,7.891532320269846,0.9949951171875568,-7.2411159208537015,9.231106155228787,-3.1230604018330723,5.113050636208186,15.300018310546818,28.83717464203997,-23.164528408768135,4.118055519020615,4,4.550010681152287,-7.749984741210994,-34.649990081787166,-25.149993896484432,-12.299987792968835,4,-0.028472466603565172,1.471911807567704,258.10000610351557,-1.432098439837089,257.20001220703125,-1.312498807911652,264.79998779296875,-0.028472466603565172
5929,2023-05-02,251.8999938964844,260.60000610351557,250.8000030517578,259.89999389648443,934284.0,-0.030781070365035634,1.0851016167781697,3.636343459564634,41.728379991319514,64.59961350412823,9.048410832570909,6.632957577333315,-14.97107590884059,-19.126129693053656,28.696497113582698,9.800003051757756,6.630729784261405,-7.085004425048822,-14.993765553650547,0.8237567035529025,-11.039384989349713,-3.13062386074796,22.010017395019503,4.508157508165754,-43.146899822221926,3.954380564300865,5,11.100013732910128,1.750015258789034,-26.299991607666044,-17.149993896484403,-4.699996948242216,1,-0.009527566314553648,4.866668701171875,259.89999389648443,1.471911807567704,258.10000610351557,-1.432098439837089,257.20001220703125,-0.009527566314553648
5930,2023-05-03,253.3999938964844,256.79998779296875,249.8999938964844,252.6000061035156,948750.0,0.005954744090293174,-1.2258001004124899,-0.0999984741211005,45.09803774905862,60.48770088482034,7.279234154610975,5.468459205716641,-16.188482329599395,-20.621570540068575,28.56597034404341,6.899993896484347,5.649883955802238,-5.620004272460932,-13.417060662748014,2.177052117826179,-9.518532467604501,-1.7214760773173907,18.661216735839815,13.833982082696561,-32.797078464861656,3.8985281951435535,5,9.150009155273409,3.2000122070312216,-27.34999084472659,-18.649993896484403,-6.399993896484403,2,-0.008287256887561156,1.0851016167781697,251.8999938964844,4.866668701171875,259.89999389648443,1.471911807567704,258.10000610351557,-0.008287256887561156
5931,2023-05-04,252.1999969482422,254.6000061035156,251.3000030517578,253.0,562857.0,-0.004735583966637424,-1.5384728245878427,-1.0000190737772998,41.1471415639235,56.29981057998149,8.459596553917322,6.788083649781811,-14.655981047706774,-19.407978928410472,28.225864390347667,3.300003051757784,4.801254587849684,-6.675000762939476,-14.876380568295474,1.5263790424165222,-10.775690665617503,-2.574310860261477,17.645092010498047,14.197539004072674,-29.73780379277271,4.100689902678001,5,10.350006103515625,4.600006103515625,-22.79999542236328,-17.449996948242188,-5.399993896484375,3,0.00713720489111358,-1.2258001004124899,253.3999938964844,1.0851016167781697,251.8999938964844,4.866668701171875,259.89999389648443,0.00713720489111358
5932,2023-05-05,252.6999969482422,253.0,250.5,252.6000061035156,622576.0,0.0019825535529351956,6.142888283378746,-0.124988079116555,42.821161981859284,52.19528656788384,7.388363554567718,6.345647859920689,-14.759230280782958,-19.931256645484666,27.701089465276258,2.5,3.7651608490397734,-6.00500030517577,-14.580971003862317,2.570970393510777,-10.292985654519043,-1.7170149558324965,15.15058250427245,22.222235677937807,-20.289808311041707,4.287985349343266,5,9.850006103515625,4.100006103515625,-20.54999542236328,-17.949996948242188,-5.1999969482421875,4,-0.0023743207438561287,-1.5384728245878427,252.1999969482422,-1.2258001004124899,253.3999938964844,1.0851016167781697,251.8999938964844,-0.0023743207438561287
5933,2023-05-08,251.0,252.3000030517578,248.8999938964844,252.0,418793.0,-0.006727332682122555,3.2499952316465723,-10.000915611167613,40.92009416855465,47.79370278046904,7.651193026933811,7.7665122383035055,-12.783665764221894,-18.248691984896652,26.603039041888266,3.800003051757784,2.677252349593857,-7.274996948242176,-16.499877325180023,1.9498834286956992,-11.887437136711128,-2.6625567597732527,15.055520896911617,17.948751388939492,-23.819551101815165,4.612440188468932,5,11.050003051757812,6.9000091552734375,-18.849998474121094,-16.25,1.0,0,0.00039843069129719133,6.142888283378746,252.6999969482422,-1.5384728245878427,252.1999969482422,-1.2258001004124899,253.3999938964844,0.00039843069129719133
5934,2023-05-09,246.5,250.8000030517578,244.8000030517578,250.8000030517578,580281.0,-0.017928286852589626,1.7906956938308405,4.3000030517578125,34.762975485353664,44.155259477361675,9.689956927220237,11.908326735695482,-7.928978795325975,-13.814822439805056,25.639793044079934,6.1999969482421875,1.4324982701382396,-11.159997558593773,-21.77307725559291,-0.5469178615946078,-16.46653740709337,-5.8534577100942045,17.496857656860357,14.16665924919033,-25.856933145914624,5.306539848499578,5,13.500007629394531,13.500007629394531,-14.349998474121094,-11.75,6.100006103515597,1,0.004462499405742726,3.2499952316465723,251.0,6.142888283378746,252.6999969482422,-1.5384728245878427,252.1999969482422,0.004462499405742726
5935,2023-05-10,243.6999969482422,247.1999969482422,242.1000061035156,246.6000061035156,781585.0,-0.011359038749524597,1.487805967316359,0.6744202551409597,34.146334861806466,42.21557373050474,10.26124883516465,14.266262454857952,-4.4771329668261615,-11.065968796100549,24.842378391773355,5.099990844726591,-0.37326447564225873,-13.21500015258789,-25.50899034416807,-0.9210099610076838,-19.36199524837798,-7.0680050567978014,17.609301063903786,12.799926757812727,-27.84701632606147,6.146995095790103,5,10.40000915527338,14.95001220703125,-10.75,-8.949996948242188,-31.899993896484375,2,0.0143619205737755,1.7906956938308405,246.5,3.2499952316465723,251.0,6.142888283378746,252.6999969482422,0.0143619205737755
5936,2023-05-11,249.6000061035156,250.6999969482422,242.8999938964844,243.8000030517578,746191.0,0.024210132249310012,-1.052626612457971,-1.99999473836522,37.73587138859422,41.11577385015934,3.542319037328298,8.170860303693445,-9.794819268288876,-16.708703463611727,23.68802460015431,7.800003051757784,-2.5268322822996083,-6.924991607666044,-19.641804402389113,5.791821187057025,-13.283398005027578,-0.5665852103045097,8.635805203249532,68.80737797861511,30.053902623196393,6.358406397361535,5,2.699996948242216,9.050003051757841,-13.625007629394503,-14.850006103515597,-56.95001220703119,3,-0.01041669086513286,1.487805967316359,243.6999969482422,1.7906956938308405,246.5,3.2499952316465723,251.0,-0.01041669086513286
5937,2023-05-12,248.3999938964844,250.6999969482422,247.3000030517578,249.6000061035156,358702.0,-0.004807741096502727,1.0,-0.20689854752188624,31.18041792067342,38.83782390123815,3.6002948427596664,8.97242348460648,-8.033765167783798,-15.161576799840986,22.471288095245605,3.399993896484375,-4.199305402127777,-7.580004119873024,-20.72319871714862,5.563190477402543,-14.151601418510808,-1.0084068212352406,7.254088577760797,61.76460468504841,28.76018968944554,6.571597298637789,5,2.9500122070311647,10.250015258789034,-10.724990844726591,-13.649993896484403,-63.3999938964844,4,-0.00644118713381836,-1.052626612457971,249.6000061035156,1.487805967316359,243.6999969482422,1.7906956938308405,246.5,-0.00644118713381836
5938,2023-05-15,255.1999969482422,255.8000030517578,248.5,248.5,674452.0,0.027375214246549318,-1.1791063811373952,-5.583273994201984,36.02482980764765,38.20409610305238,-4.399130123775933,2.024173095185631,-13.950029294489923,-21.52349828815622,21.14097643177836,7.400009155273409,-4.705827361092247,-0.6200012207031307,-13.716983216461529,12.476980775055296,-7.168492218582344,5.9284897771760825,-13.099990844726591,95.62039242941138,67.11437058362444,6.54849099787921,5,-5.75,3.45001220703125,-16.17498779296875,-20.449996948242188,-72.55000305175778,0,-0.030172402195615455,1.0,248.3999938964844,-1.052626612457971,249.6000061035156,1.487805967316359,243.6999969482422,-0.030172402195615455
5939,2023-05-16,252.5,256.10000610351557,251.8000030517578,253.8000030517578,458597.0,-0.010579925472294471,-2.1851910459063593,-0.19403039461068436,36.94268134966813,37.297945392009,-1.793698307420982,4.48138026786296,-10.186019312819383,-18.312046699495852,19.604671258153132,4.300003051757756,-5.236414240390815,-3.019998168945307,-16.13336564094152,10.093369303050878,-9.576681904943428,3.5366855670527855,-10.125993957519569,74.28567068917447,48.14084410293452,6.556683735998093,5,-3.399993896484432,6.1500091552734375,-9.599998474121094,-16.699996948242188,-71.1000061035156,1,-0.001980198019801982,-1.1791063811373952,255.1999969482422,1.0,248.3999938964844,-1.052626612457971,249.6000061035156,-0.001980198019801982
5940,2023-05-17,250.6999969482422,253.1999969482422,250.1000061035156,251.5,351242.0,-0.007128724957456645,-2.1000144959601452,0.6153855182694227,42.130732713696005,37.40723329753927,-0.46596835615250143,5.8487976439305385,-7.562766184792565,-16.037797846173873,17.736325643926822,3.099990844726591,-6.185715146168576,-4.355001068115229,-17.45903357873715,8.749031442506691,-10.907017323426203,2.1970151871957455,-7.776950903320341,59.090877564514734,29.461035321364044,6.552016255310961,5,-1.5999908447266193,7.95001220703125,-7.6999969482421875,-14.899993896484375,-69.64999389648438,2,0.007578816028728008,-2.1851910459063593,252.5,-1.1791063811373952,255.1999969482422,1.0,248.3999938964844,0.007578816028728008
5941,2023-05-19,258.29998779296875,259.39999389648443,253.0,253.0,554843.0,0.03031508152070539,-1.4150975988944765,-6.624959468996166,50.208314259847064,38.22802799509347,-7.945202287797258,-1.8209263810053358,-14.279353655213072,-23.087390572188838,16.893196716605114,8.699996948242244,-5.908478501921536,3.2299903869628963,-9.88891397614833,16.348894750074123,-3.329461794592703,9.789442568518496,-14.849863345703142,90.90903358827677,56.964629523871984,6.5594521815556135,5,-7.54998779296875,0.3500213623046875,-14.39999008178711,-22.499984741210938,-72.04998779296875,4,-0.18002317823755132,-2.1000144959601452,250.6999969482422,-2.1851910459063593,252.5,-1.1791063811373952,255.1999969482422,-0.18002317823755132
5942,2023-05-22,254.6999969482422,257.79998779296875,253.1000061035156,257.29998779296875,468927.0,-0.013937247444285594,1.6111075789750464,-0.4905654402026832,44.77911984981424,38.65680862634454,-4.505475487708566,1.3273093035969623,-9.790563848211889,-19.00024907564915,15.686905122902198,5.199981689453153,-5.992441349946034,-0.04000091552734375,-12.826901874833482,12.746900043778822,-6.433451395180441,6.353449564125725,-10.292880334023437,56.88073779786124,21.36951411256308,6.393450479653077,5,-3.9499969482421875,3.95001220703125,-9.749996185302734,-18.899993896484375,-69.39999389648438,0,-0.24361995993414565,-1.4150975988944765,258.29998779296875,-2.1000144959601452,250.6999969482422,-2.1851910459063593,252.5,-0.24361995993414565
5943,2023-05-23,251.3000030517578,255.8000030517578,251.3000030517578,253.8000030517578,286689.0,-0.01334901428041746,-2.6,0.9615418473763594,49.33629326854421,40.27606615781015,-1.1828390500511432,3.8205642843341536,-5.429463840026955,-15.147090206100273,13.858532886958796,4.5,-5.884612414501532,-2.739995574951166,-14.59142826688128,9.111437116978948,-8.665711920916237,3.1857207710138766,-5.993313800603119,12.903209928398635,-25.433778863432313,5.9257163459650535,5,-0.5500030517578125,7.350006103515625,-4.750003814697266,-15.5,-62.350006103515625,1,-0.2638281028516448,1.6111075789750464,254.6999969482422,-1.4150975988944765,258.29998779296875,-2.1000144959601452,250.6999969482422,-0.2638281028516448
5944,2023-05-24,254.3000030517578,258.10000610351557,247.3999938964844,251.0,878820.0,0.011937922656459765,-1.0380946014482697,-1.320001220703125,50.96360729559672,42.14465198378685,-3.3079153504818635,-0.3305076699627989,-7.536185738769802,-17.668686378061977,11.291202631249943,10.700012207031165,-5.832618618798733,0.9800048828124943,-8.665847904633381,10.62585767025837,-3.8429215109104575,5.802931276535418,-8.147715521883327,57.500076293944936,15.400050293314301,4.822926393722935,5,-3.1500091552733807,4.350006103515625,-7.3000030517578125,-18.5,-68.44999694824222,2,-0.281753866674907,-2.6,251.3000030517578,1.6111075789750464,254.6999969482422,-1.4150975988944765,258.29998779296875,-0.281753866674907
5945,2023-05-25,248.8999938964844,255.1999969482422,248.8999938964844,254.3000030517578,558875.0,-0.021234797839048136,-1.3333305076364599,-1.636364897419409,46.75834729057617,43.14714930622929,3.2489451956715243,4.023526195025141,-1.2001873124662836,-11.941361143165892,8.62998168240196,6.300003051757784,-5.674223382911549,-3.6250045776367017,-11.795008078139489,4.544998922866114,-7.710006327888124,0.45999717261469186,-1.9528439846133097,12.499999999999972,-31.760957357223027,4.085001750251404,5,4.450004577636719,9.750015258789034,-1.0000000000000284,-12.699996948242216,-62.6499938964844,3,-0.27119325695151575,-1.0380946014482697,254.3000030517578,-2.6,251.3000030517578,1.6111075789750464,254.6999969482422,-0.27119325695151575
5946,2023-05-26,253.5,254.1999969482422,247.5,249.1000061035156,491225.0,0.018481342773470244,1.3103486377555853,-0.8148123030842577,50.72727529982818,45.3190223483576,-0.8265941394312506,-0.9147899859788993,-4.923629274238067,-16.115320590252566,7.673513391835511,6.6999969482421875,-4.658643956209147,1.1600021362304744,-6.726934654872309,9.046938927333258,-2.783466259320903,5.103470531781852,5.899993896484432,57.00933779783145,9.549167001524694,3.9434683955513896,5,-0.10000610351556816,5.1500091552734375,-4.024997711181641,-16.649993896484432,-71.05000305175781,4,-0.285798804529555,-1.3333305076364599,248.8999938964844,-1.0380946014482697,254.3000030517578,-2.6,251.3000030517578,-0.285798804529555
5947,2023-05-29,252.0,255.6999969482422,250.6999969482422,253.6000061035156,211204.0,-0.00591715976331364,-1.380945460886751,-0.36363825522439974,50.912408454257346,46.973197753536446,1.3832310432153747,0.11044369216398309,-2.7334019586649845,-14.220815154944603,6.7349362300955455,5.0,-3.3266355234044056,-0.034997558593744316,-7.441187240912711,7.371192123725194,-3.7380923997532136,3.668097282565725,7.161994018554765,42.990662202168814,-7.863667666083693,3.703094841159471,5,1.3999938964844318,6.6500091552734375,-2.049995422363338,-15.149993896484432,-72.60000610351562,0,-0.2609126984126984,1.3103486377555853,253.5,-1.3333305076364599,248.8999938964844,-1.0380946014482697,254.3000030517578,-0.2609126984126984
5948,2023-05-30,252.5,255.5,251.6000061035156,251.8000030517578,418470.0,0.001984126984126977,-6.090957011471616,-0.4374964237349636,55.90550968241908,49.08017867939767,0.5140135047255114,-1.0249186551640719,-2.432867821830996,-14.231577828958876,5.993771795899004,3.8999938964844034,-2.5042988535926156,0.8350021362304574,-5.591347913073378,7.261352185534321,-2.3781728884214886,4.048177160882403,6.428754138183649,47.6635540673897,-7.5080074070892096,3.2131750246519317,5,0.8999938964844318,6.1500091552734375,-1.699996948242216,-15.649993896484432,-73.10000610351562,1,-0.26613860177521653,-1.380945460886751,252.0,1.3103486377555853,253.5,-1.3333305076364599,248.8999938964844,-0.26613860177521653
5949,2023-05-31,249.5,254.1999969482422,248.8000030517578,251.1999969482422,901050.0,-0.011881188118811892,-2.483877318973622,-2.428577656675749,55.68627580043546,50.586350133479826,3.4014053628898466,1.882581783643218,1.2010171907152767,-10.85221822732214,5.802543029052812,5.399993896484375,-1.280072427508486,-2.0449981689453125,-8.542112915167081,4.452116577276428,-5.293555542056197,1.2035592041655718,9.200179055419994,24.390252979651837,-34.648086431462715,3.248557373110874,5,3.899993896484432,9.150009155273438,2.199996948242216,-11.75,-68.25,2,-0.24268538297297726,-6.090957011471616,252.5,-1.380945460886751,252.0,1.3103486377555853,253.5,-0.24268538297297726
5950,2023-06-01,251.3000030517578,254.1000061035156,245.8999938964844,252.0,1076061.0,0.0072144410892096555,2.3469375044764376,0.4117636499088959,51.81236313047827,50.76457778577218,1.8947130359872233,-0.08728927903149497,0.13336052222049943,-12.288880899023809,5.931698926609727,8.200012207031193,-0.694387901514915,-0.13999557495117188,-6.5784963893746635,6.29850523947232,-3.3592459821629177,3.079254832260574,7.176172422553805,55.102117078472055,-2.5889495928950694,3.219250407211747,6,0.6999969482421875,7.350006103515625,2.4749908447266193,-11.550003051757812,-68.40000915527341,3,-0.26044566714454886,-2.483877318973622,249.5,-6.090957011471616,252.5,-1.380945460886751,252.0,-0.26044566714454886
5951,2023-06-02,254.0,268.79998779296875,238.1000061035156,254.3999938964844,2271897.0,0.010744118246931,1.1027397904528016,0.5714223433242913,55.78513100176483,51.987467913766686,-1.6532374780613566,-2.7884874466349743,-1.7942639321982483,-14.641276091833845,6.25857349797132,30.699981689453153,0.10468702950626607,2.470001220703125,-4.062861447305352,9.002863888711602,-0.7964301133011134,5.736432554707363,-8.100006103515597,51.791541953742524,-5.161831759915543,3.2664313340042406,6,-0.5500030517578125,2.6500091552734375,-0.22500610351556816,-14.25,-68.75,4,-0.2667322834645669,2.3469375044764376,251.3000030517578,-2.483877318973622,249.5,-6.090957011471616,252.5,-0.2667322834645669
5952,2023-06-05,252.1000061035156,252.8000030517578,241.6000061035156,249.0,1064154.0,-0.007480290931040967,3.9777764214409848,-7.750133516440974,46.43679088260722,51.66530098199591,-0.17973889808985177,-0.9863170651034636,0.8783964965241751,-12.337331295171424,6.747763144705378,12.399993896484403,0.6706280656872252,0.6000068664550611,-5.915721678166307,7.115735411076429,-2.657857405855623,3.857871138765745,16.699981689453153,45.602633062187266,-6.192782479018355,3.257864272310677,6,1.349990844726591,1.349990844726591,4.224998474121122,-9.699996948242159,-67.90000915527341,0,-0.27627928389130696,1.1027397904528016,254.0,2.3469375044764376,251.3000030517578,-2.483877318973622,249.5,-0.27627928389130696
5953,2023-06-07,251.1000061035156,254.8000030517578,250.6000061035156,252.3000030517578,549053.0,-0.003966679792896888,-2.8181843402991387,-0.3870950276134444,48.32536566348005,51.372163022871845,0.8816198416071757,0.02272438096588303,2.3974702826911027,-10.984592615382894,7.6420006957945485,4.199996948242216,0.2161334879777428,-0.40499343872073723,-6.919259692638974,6.109272815197471,-3.6621265656798414,2.852139688238367,17.699981689453153,42.34530212917389,-6.332391435476232,3.2571331269591104,6,2.349990844726591,2.349990844726591,6.900001525878935,-8.699996948242159,-66.05000305175778,2,-0.2855436497977344,3.9777764214409848,252.1000061035156,1.1027397904528016,254.0,2.3469375044764376,251.3000030517578,-0.2855436497977344
5954,2023-06-08,247.6000061035156,249.5,245.8999938964844,249.0,464740.0,-0.013938669513839597,2.000012715689866,1.1666645473850143,46.43679088260722,51.33643453309752,3.722767381524733,3.8044137529080615,6.296309662623145,-7.175769296204663,7.733071778702379,5.200012207031193,0.23641758869942464,-3.9599937438965185,-10.312910365338695,2.392922877545658,-7.136452054617621,-0.7835354331754161,20.65598205566411,30.944643863627075,-15.737730046791544,3.17645831072109,6,5.849990844726591,5.849990844726591,10.700000762939482,-5.199996948242159,-63.45001220703119,3,-0.27544430745497817,-2.8181843402991387,251.1000061035156,3.9777764214409848,252.1000061035156,1.1027397904528016,254.0,-0.27544430745497817
5955,2023-06-09,247.1999969482422,249.1000061035156,244.3000030517578,248.3000030517578,505629.0,-0.0016155458215383334,2.5555417410765284,0.7857220708446707,34.71075769759602,49.55682146618283,4.309457946680169,4.72218752689497,6.985900536669561,-6.482094768868336,7.318689929817913,4.800003051757784,0.19820154284053615,-4.5350028991699105,-10.123060471511053,1.0530546731712036,-7.329031685340482,-1.7409741129993392,20.522871569824247,29.641681668666447,-10.973481676646475,2.7940287861705633,6,6.25,6.25,11.125011444091797,-4.79998779296875,-53.94999694824219,4,-0.2667880168382468,2.000012715689866,247.6000061035156,-2.8181843402991387,251.1000061035156,3.9777764214409848,252.1000061035156,-0.2667880168382468
5956,2023-06-12,247.0,249.3000030517578,245.8000030517578,248.6999969482422,433968.0,-0.000809049153362551,1.4137854831496146,1.5454431960049937,38.297880234771924,48.15520721957334,3.900663072382713,4.972346022621622,7.450111837177019,-6.05367604810877,7.5359842412910325,3.5,-0.19079271297647438,-4.604999542236328,-10.513946620633078,1.3039475361604218,-7.559473081434703,-1.6505260030379532,20.20041126977543,40.9090541282549,2.254243618550042,2.9544735391983683,6,6.4499969482421875,6.4499969482421875,12.575004577636719,-4.5999908447265625,-54.55000305175781,0,-0.2595141947510753,2.5555417410765284,247.1999969482422,2.000012715689866,247.6000061035156,-2.8181843402991387,251.1000061035156,-0.2595141947510753
5957,2023-06-13,246.8000030517578,249.6000061035156,246.0,248.3000030517578,722230.0,-0.0008097042438954816,-1.3225800100412295,0.8823545251366561,42.42424553796199,46.65728898130033,3.6715752922555396,5.31903962683117,8.036726892940521,-5.644858658964125,7.781210668199014,3.6000061035155966,0.06375073429967415,-4.724996948242193,-10.8558043224225,1.4058104259380855,-7.7904006353323325,-1.6595932611520539,19.888400114692445,23.809523809523807,-17.35488749266951,3.065403687090144,6,6.649993896484375,6.649993896484375,12.875,-4.399993896484375,-54.55000305175781,1,-0.24939222970288955,1.4137854831496146,247.0,2.5555417410765284,247.1999969482422,2.000012715689866,247.6000061035156,-0.24939222970288955
5958,2023-06-14,247.5,248.0,243.3000030517578,246.8000030517578,396667.0,0.0028362922997833273,4.529418100546625,-0.4666646321614583,37.59123945320088,44.646729387163155,2.4448425695995866,4.229446501043441,7.491221411693857,-6.158585648267319,7.793145462450621,4.6999969482421875,-0.27608749797133214,-3.640000152587902,-9.766179013353792,2.486178708177988,-6.703089582970847,-0.576910722204957,18.686635225191537,66.66658593237241,26.429699000201218,3.0630894303829455,6,5.9499969482421875,5.9499969482421875,12.175003051757812,-5.0999908447265625,-55.55000305175781,2,-0.2557575880879104,-1.3225800100412295,246.8000030517578,1.4137854831496146,247.0,2.5555417410765284,247.1999969482422,-0.2557575880879104
5959,2023-06-15,252.0,252.3000030517578,247.1000061035156,247.3999938964844,702118.0,0.018181818181818077,-1.0000058687856785,6.5714659400544555,55.84906811984076,45.095252163758985,-1.8587011706911767,-0.3266820291382828,3.1076982848955765,-10.282989059892316,7.993219383407457,5.199996948242216,-0.43464725314174757,0.8849998474121037,-5.221861185618252,6.991860880442488,-2.1684306691030883,3.9384303639272957,13.694902642757995,96.66663275824654,50.73509532016756,3.0534305165151907,6,1.4499969482421875,1.4499969482421875,7.975006103515625,-9.599990844726562,-60.1000061035156,3,-0.2656745910644531,4.529418100546625,247.5,-1.3225800100412295,246.8000030517578,1.4137854831496146,247.0,-0.2656745910644531
5960,2023-06-16,252.6000061035156,255.6000061035156,252.3999938964844,252.5,964132.0,0.0023809766012523603,-20.332112704713253,0.02174042843968533,48.00001356336799,44.230239115048235,-2.5199039762763107,-0.8190383157527492,2.556171864858527,-10.597496142726158,8.68043699189425,3.6000061035155966,-0.9478912656088028,1.3900054931640398,-4.748704018738039,7.528715005066118,-1.6793492627870137,4.459360249115093,12.61299860845756,75.60976214903238,29.79563020037245,3.0693547559510455,6,-4.0,0.8499908447265909,7.400001525878935,-10.199996948242159,-59.25,4,-0.27098183116820806,-1.0000058687856785,252.0,4.529418100546625,247.5,-1.3225800100412295,246.8000030517578,-0.27098183116820806
5961,2023-06-19,211.8000030517578,248.8000030517578,209.6999969482422,248.8000030517578,3661297.0,-0.1615201982023624,1.113513843433277,-369.97741837056594,17.47573223048667,41.01234370925705,35.38569877865035,38.28139110638364,42.85418324024073,30.07801570885985,9.058967255573327,42.90000915527341,-2.2937888195454263,-37.08499832153319,-55.2871693546341,-18.882827288432253,-46.186083838083675,-27.983912804982737,52.94074168804622,4.575175783541989,-39.87781386340676,9.101085516550464,6,20.849998474121094,27.449989318847656,44.57500457763672,30.600006103515625,-17.75,0,-0.08758263826476309,-20.332112704713253,252.6000061035156,-1.0000058687856785,252.0,4.529418100546625,247.5,-0.08758263826476309
5962,2023-06-20,192.6499938964844,208.3000030517578,191.6999969482422,204.6999969482422,3923417.0,-0.09041552823110066,-1.3799297111111355,0.3256757581556158,12.80298507009745,37.06541253221454,50.52961149414264,55.3839856130422,61.23708803761801,48.97973648031049,9.765672805507414,20.100006103515625,-4.170312582325636,-53.13250732421872,-83.94541351440685,-22.31960113403059,-68.53896041931276,-37.72605422912466,69.88912093165717,1.4866929767314696,-40.80206465232532,15.406453095094058,6,31.000007629394503,37.599998474121065,62.82501220703122,49.750015258789034,4.900009155273409,1,-0.0010381362812276196,1.113513843433277,211.8000030517578,-20.332112704713253,252.6000061035156,-1.0000058687856785,252.0,-0.0010381362812276196
5963,2023-06-21,185.0,194.25,184.1000061035156,190.8999938964844,2466982.0,-0.03970928699117915,-1.636368320300567,0.4896259254991431,12.103410473588994,33.25059248676808,53.43672010667973,60.93652160044587,67.90243522480455,56.466964362075004,10.967821428435018,10.149993896484403,-6.952457360109861,-57.46750106811524,-98.3887405678156,-16.546261568414877,-77.92812081796541,-37.00688131826507,73.28876775534764,1.258732722355809,-41.50563218855786,20.46061974985018,6,34.8500061035156,41.44999694824219,70.0000076293945,57.40000915527344,12.0,2,0.03918918918918912,-1.3799297111111355,192.6499938964844,1.113513843433277,211.8000030517578,-20.332112704713253,252.6000061035156,0.03918918918918912
5964,2023-06-22,182.6499938964844,184.5,179.1999969482422,184.0,1985463.0,-0.012702735694678946,3.5106291799233817,0.22881483052381074,9.924108688173604,30.49652037461003,50.964100089715515,60.75858723929619,69.2459769878196,58.57821163342007,13.010646077039222,5.8000030517578125,-9.433218060838499,-56.235006713867165,-104.65323320989663,-7.816780217837703,-80.44411996188191,-32.02589346585242,69.70367292671668,4.515702270703307,-35.172475706960974,24.209113248014738,6,34.7500076293945,41.349998474121065,71.40000915527341,59.750015258789034,13.5,3,0.050917072885469095,-1.636368320300567,185.0,-1.3799297111111355,192.6499938964844,1.113513843433277,211.8000030517578,0.050917072885469095
5965,2023-06-26,181.3999938964844,183.3999938964844,178.4499969482422,182.8999938964844,1233916.0,-0.006843690346403308,2.9599975585937726,1.1111060876641958,6.8883636708943925,27.006574089734748,46.822711886515435,59.75609815214443,69.46068341760596,59.64682216131524,15.17356990730995,4.949996948242216,-12.313358442818128,-54.110006713867165,-108.61631832757584,0.396304899841482,-81.36316252072149,-26.85685090701284,63.6383059392208,4.19331441691914,-32.56085700654785,27.253155806854327,6,35.6250076293945,42.224998474121065,72.4750137329101,61.000015258789034,17.300003051757784,0,0.0578831331493419,3.5106291799233817,182.6499938964844,-1.636368320300567,185.0,-1.3799297111111355,192.6499938964844,0.0578831331493419
5966,2023-06-27,181.0500030517578,184.3000030517578,177.64999389648438,178.64999389648438,1382219.0,-0.0019293873015581164,-2.022725144698102,-1.600006103515625,7.017546774691098,23.072496449371314,41.162576687771974,57.339862713196936,68.78865415608064,59.70935719813491,17.388749021508733,6.6500091552734375,-15.189053414477144,-50.83749771118164,-109.76074248618903,8.08574706382575,-80.29912009868531,-21.375875323677946,55.99770043745184,11.093011874968575,-23.528088555557098,29.461622387503688,6,35.57499694824219,42.17498779296875,72.82500457763669,61.350006103515625,14.149993896484375,1,0.06793704967926195,2.9599975585937726,181.3999938964844,3.5106291799233817,182.6499938964844,-1.636368320300567,185.0,0.06793704967926195
5967,2023-06-28,186.25,188.1999969482422,182.6499938964844,183.5,940581.0,0.028721330353999708,-1.4943765515917293,1.1458289623427238,12.665514366100552,20.3029714396935,29.58107853793686,49.49933489672412,62.544737826501546,54.29073830292083,19.54688430124883,7.149993896484375,-17.765792343623275,-42.35000076293946,-103.82977476810538,19.129773242226463,-73.0898877655224,-11.610113760356512,42.48202414622813,51.80724663525441,17.412902476586396,30.73988700258296,6,30.375,36.97499084472656,68.45000457763672,57.95000457763672,8.149993896484403,2,0.04187921101614922,-2.022725144698102,181.0500030517578,2.9599975585937726,181.3999938964844,3.5106291799233817,182.6499938964844,0.04187921101614922
5968,2023-06-29,185.3000030517578,188.5,184.75,186.5,825851.0,-0.005100654755662792,-2.260865238534362,-0.4363625266335227,13.04863535206077,15.54736779882906,23.222205577091756,47.59707097595685,62.44726692186043,54.9377275061409,21.807943769004993,3.75,-20.933387726845666,-39.93999786376952,-103.2383894030985,23.358393675559455,-71.58919363343404,-8.290802094105032,36.280536859506185,70.50695716009484,34.20250006460474,31.649195769664495,6,31.324996948242188,37.92498779296875,69.4000015258789,59.900001525878906,9.75,3,0.06610901132353653,-1.4943765515917293,186.25,-2.022725144698102,181.0500030517578,2.9599975585937726,181.3999938964844,0.06610901132353653
5969,2023-06-30,188.9499969482422,189.6000061035156,185.6000061035156,185.6000061035156,614100.0,0.01969775410885921,-1.3880662278803484,-2.791666136846278,16.733290621498995,12.073287471954723,10.826553241345692,41.2954752993146,57.76739791356411,50.69949838088169,23.879451750827315,4.300003051757784,-24.610436956664586,-33.262503814697254,-97.46098215926952,30.93597452987504,-65.36174298698342,-1.163264642411093,26.480266520952654,94.56059839929742,55.0416589623746,32.09923917228615,6,24.275001525878906,34.274993896484375,65.75000762939453,56.25000762939453,4.350006103515625,4,0.04260388029518136,-2.260865238534362,185.3000030517578,-1.4943765515917293,186.25,-2.022725144698102,181.0500030517578,0.04260388029518136
5970,2023-07-03,185.8500061035156,189.9499969482422,185.5,189.1000061035156,592745.0,-0.01640640854614961,-1.253156048642584,-0.9701519050763998,16.19679033964094,11.93118281741631,3.8692074416831304,41.36132304025685,59.731900806552915,53.31339619853006,25.53339041905177,4.4499969482421875,-28.733420204040954,-33.08999481201175,-97.71657411965103,31.536584495627523,-65.40328446583138,-0.7767051581921294,24.291019625499786,66.66674937010967,26.19493829216954,32.31328965381963,7,7.124992370605497,37.374984741210966,69.04999542236334,59.34999847412112,5.75,0,0.05542097096963161,-1.3880662278803484,188.9499969482422,-2.260865238534362,185.3000030517578,-1.4943765515917293,186.25,0.05542097096963161
5971,2023-07-04,186.25,187.0,184.0,186.0500030517578,434602.0,0.002152240426947394,2.5294181005466245,-0.061537522536057696,16.602307048653245,12.35332970392251,-0.5992075331708122,37.55066633453288,58.242131462761904,52.491762283450896,26.759662090437754,3.0,-34.34750646563526,-29.302500915527332,-93.29058298980311,34.68558115874845,-61.29654195266522,2.691540121610558,19.342281272461037,49.31513148681141,6.4574102471355985,31.994041037137894,7,-0.3000030517578125,36.97499084472656,69.75000381469727,59.350006103515625,6.100006103515597,1,0.0668456211986157,-1.253156048642584,185.8500061035156,-1.3880662278803484,188.9499969482422,-2.260865238534362,185.3000030517578,0.0668456211986157
5972,2023-07-05,182.4499969482422,184.8000030517578,182.4499969482422,184.25,598892.0,-0.02040270094903518,-1.6111134658585173,-9.000152590218967,15.306659392359933,12.709246250452614,1.7900066578485507,37.803317812463035,60.77934914467568,55.779879316612835,28.083050375756603,3.8000030517578125,-40.498985585355456,-29.620003509521496,-92.80936640601374,33.56935938697072,-61.21468495776759,1.9746779387245965,19.230364091582118,0.0,-38.2000603444718,31.594681448246106,7,1.3499984741210938,40.774993896484375,73.57500457763672,63.15000915527344,11.400009155273409,2,0.06988216066463915,2.5294181005466245,186.25,-1.253156048642584,185.8500061035156,-1.3880662278803484,188.9499969482422,0.06988216066463915
5973,2023-07-06,179.39999389648438,182.3500061035156,178.5,181.6000061035156,679659.0,-0.016716925748280764,1.0810775143927187,1.222226931717019,10.67171413588953,12.792313522421049,4.427734832715316,37.10891102498448,62.37613794146361,58.261533096725515,29.299803944805948,3.9499969482421875,-41.69656059826514,-29.085005950927723,-91.07515359084482,32.9051416889894,-60.0800797708863,1.9100678690308541,18.916115743272343,7.860210797894952,-21.99641923092016,30.995073819958563,7,4.400001525878906,43.82499694824219,76.62500762939453,66.20001220703125,8.950012207031222,3,0.08361204297841374,-1.6111134658585173,182.4499969482422,2.5294181005466245,186.25,-1.253156048642584,185.8500061035156,0.08361204297841374
5974,2023-07-07,179.39999389648438,180.6000061035156,174.1999969482422,175.0,869394.0,0.0,-1.1333363850911364,-1.9999861284505738,10.087226377576101,13.147742712052349,4.3787087257297514,33.4527010056367,60.7833518378155,57.78321672335633,31.50774569235756,6.400009155273409,-40.37040338132658,-25.675005340576178,-86.08864826558971,34.73863758443733,-55.88182680308293,4.531816121930575,16.02285953921421,33.01585363963294,8.577108699850314,30.206821462506756,7,2.6750030517578125,42.099998474121094,76.62500762939453,67.90000915527344,9.200012207031222,4,0.0872352825402194,1.0810775143927187,179.39999389648438,-1.6111134658585173,182.4499969482422,2.5294181005466245,186.25,0.0872352825402194
5975,2023-07-10,181.25,181.25,177.89999389648438,179.0500030517578,490697.0,0.010312185989165057,2.045464318659444,0.5,21.04264275939157,14.706086710352402,2.799595881957373,27.835707061320107,57.45494574350067,55.570969208148256,34.067307379157896,3.350006103515625,-38.108876956982556,-20.527499389648426,-78.40620058282457,37.351201803527715,-49.4668499862365,8.411851206939644,10.777196397705552,55.07813571020706,26.964894475933257,28.939350596588067,7,0.8249969482421875,40.24999237060547,74.7750015258789,66.05000305175781,4.899993896484403,0,0.06648277545797421,-1.1333363850911364,179.39999389648438,1.0810775143927187,179.39999389648438,-1.6111134658585173,182.4499969482422,0.06648277545797421
5976,2023-07-11,182.8999938964844,184.3500061035156,180.8000030517578,183.0,523837.0,0.009103414601293158,1.5356998833800488,-0.045457382836599905,36.17020079285174,17.31771853554698,1.6088031071273008,22.27956182659912,54.56025093755025,53.585408329696406,36.558546149721295,3.550003051757784,-35.278081846241065,-15.672505187988264,-69.99721965505626,38.65220927907973,-42.834862421522274,11.489852045545746,6.274850589307022,82.07539564865678,48.50408607907936,27.162357233534,7,-0.8249969482422159,38.599998474121065,72.42501068115232,64.40000915527341,1.900009155273409,1,0.047567044818793924,2.045464318659444,181.25,-1.1333363850911364,179.39999389648438,1.0810775143927187,179.39999389648438,0.047567044818793924
5977,2023-07-12,185.25,185.25,179.64999389648438,182.3000030517578,714894.0,0.012848584920378103,2.7966182350476645,-29.498169057072772,50.41736252561389,21.469799332608435,-1.0034990610916168,15.89700227903009,50.93817423219022,50.90370666711209,39.163363231362695,5.600006103515625,-31.916438677812124,-10.244998931884766,-59.83331686499622,39.34331900122669,-35.03915789844049,14.549160034670962,1.5288688797835448,100.0,59.766109219265104,24.794158966555734,7,-3.1750030517578125,29.650001525878906,69.80000305175781,62.05000305175781,-0.3999938964844034,2,0.03832661864245934,1.5356998833800488,182.8999938964844,2.045464318659444,181.25,-1.1333363850911364,179.39999389648438,0.03832661864245934
5978,2023-07-13,184.1999969482422,186.6000061035156,182.3000030517578,186.5,530409.0,-0.005668032668058376,2.4399814454258038,-0.7796628580000103,52.70506842493489,25.466663532990204,-0.14074160963744475,12.607994967255195,50.619650350293796,51.65086230756836,42.31538408781408,4.300003051757784,-28.493066996030336,-8.130001831054699,-51.423294061500144,35.163290399390746,-29.77664794627742,13.516644284168024,-10.0,80.64510174774551,34.41039338907078,21.646646115222715,7,-2.125,30.70000457763672,69.25,63.100006103515625,-1.5,3,0.05238875849702063,2.7966182350476645,185.25,1.5356998833800488,182.8999938964844,2.045464318659444,181.25,0.05238875849702063
5979,2023-07-14,185.0500030517578,185.8500061035156,183.0500030517578,183.0500030517578,369163.0,0.00461458261453962,-1.800003051757784,-0.8695640636091633,56.46019668454685,29.940375349090857,-1.7904216498771177,6.835553483934291,48.64068176633049,50.531811267487285,44.96236766347026,2.800003051757784,-25.692905536026586,-3.9324958801269645,-36.928006452776884,29.063014692522955,-20.43025116645194,12.56525940619801,-10.602005920410164,82.18389796619947,29.36589125591246,16.497755286324963,7,-4.450004577636719,29.849998474121094,68.39999389648438,65.80000305175781,-2.600006103515625,4,0.017833034300652084,2.4399814454258038,184.1999969482422,2.7966182350476645,185.25,1.5356998833800488,182.8999938964844,0.017833034300652084
5980,2023-07-17,184.1499938964844,186.9499969482422,183.0,183.4499969482422,664907.0,-0.00486359978617068,-3.9375244380441936,0.34999847412110796,55.38192797958294,34.24922211919416,-1.2928790643150307,2.471226632555357,48.32963661378119,51.15640714821791,47.21441638931353,3.9499969482421875,-22.89909855979957,-1.410004425048811,-15.275814993260695,12.455806143163073,-8.342909709154753,5.522900859057131,-9.458956585693386,61.643809846304734,3.4013129778744116,6.932905284105944,7,-3.574996948242216,30.750007629394503,69.30000305175778,68.00001525878903,2.200012207031193,0,0.02416514990238161,-1.800003051757784,185.0500030517578,2.4399814454258038,184.1999969482422,2.7966182350476645,185.25,0.02416514990238161
5981,2023-07-18,193.25,193.4499969482422,181.3500061035156,182.9499969482422,1559629.0,0.04941627154563433,1.2616811767809704,14.714354223432645,60.703359918769145,39.29329995546185,-10.387913302561316,-8.526934819761266,38.13803515900537,41.85984872818466,47.41819894699103,12.099990844726591,-20.313317287296883,8.617501831054682,1.125309617249144,16.10969404486022,4.871405724151913,12.36359793795745,-18.06860430371094,98.55074707235872,37.862768248078815,3.7460961069027667,7,-9.425003051757812,21.650001525878906,60.19999694824219,60.40000915527344,-7.149993896484403,1,-0.03674000571030067,-3.9375244380441936,184.1499938964844,-1.800003051757784,185.0500030517578,2.4399814454258038,184.1999969482422,-0.03674000571030067
5982,2023-07-19,192.4499969482422,194.9499969482422,188.8500061035156,191.4499969482422,970035.0,-0.0041397311863276,1.0333302815755303,0.09708734987504092,60.9830873646047,44.8834525364302,-8.962766746467224,-8.161107501991097,37.79852146214384,42.48219958218027,46.66883910495068,6.099990844726591,-17.225252771290457,7.827498626708973,0.3799623433730517,15.275034910044894,4.103730485041012,11.551266768376934,-16.17248517683595,81.6176346841485,21.2558009153906,3.723768141667964,7,-7.875,22.45000457763672,61.0,64.15000915527344,-6.399993896484375,2,-0.039750553482948536,1.2616811767809704,193.25,-3.9375244380441936,184.1499938964844,-1.800003051757784,185.0500030517578,-0.039750553482948536
5983,2023-07-20,192.25,193.0,187.1499938964844,189.3999938964844,695247.0,-0.001039215128155968,1.68965420475511,2.8500061035155966,55.67010417393119,49.94821673602521,-7.54136233740752,-7.789480358281111,36.887987680385095,42.447289348123945,45.63438763029044,5.850006103515597,-14.079782912854085,7.265001678466803,-0.9283291604777162,15.458332517411321,3.168336258994543,11.361667097939062,-14.478689414446876,80.14706789829117,23.115141208202388,4.096665419472261,7,-5.825004577636719,22.650001525878906,61.19999694824219,64.40000915527344,-5.0,3,-0.03849151571643383,1.0333302815755303,192.4499969482422,1.2616811767809704,193.25,-3.9375244380441936,184.1499938964844,-0.03849151571643383
5984,2023-07-21,191.9499969482422,192.5500030517578,189.8000030517578,192.25,438230.0,-0.0015604840143449428,5.111048946306563,-0.10526400325520241,61.596925967118864,54.45424820355046,-5.893714786505228,-7.122178531052953,36.19614784747219,42.570527916563265,44.361937874218306,2.75,-10.221466484800914,6.499998474121099,-2.1767113193411376,15.176708267583336,2.161643577389981,10.838353370852218,-12.80439145367393,77.9411616209782,21.213891371766252,4.338354896731121,7,-4.650001525878906,22.95000457763672,61.5,64.70001220703125,-0.1999969482421875,4,-0.04818963348300642,1.68965420475511,192.25,1.0333302815755303,192.4499969482422,1.2616811767809704,193.25,-0.04818963348300642
5985,2023-07-24,191.8999938964844,193.6499938964844,190.25,190.5,335648.0,-0.0002605004040259207,-2.578952440611026,-4.666598850516345,60.8862901623016,57.20048035571156,-4.664680700665542,-6.582707488901804,35.32354360050641,42.6013526589731,42.925936106332955,3.3999938964844034,-5.453227335197795,5.92499542236331,-2.9873560879900083,14.837346932716628,1.4688196671866365,10.381171177539983,-11.49003708562222,77.5734918752506,19.086230708431835,4.456175755176665,7,-4.599998474121122,23.000007629394503,61.550003051757784,64.75001525878903,-0.6499938964844034,0,-0.04924438378742091,5.111048946306563,191.9499969482422,1.68965420475511,192.25,1.0333302815755303,192.4499969482422,-0.04924438378742091
5986,2023-07-25,193.3500061035156,193.6000061035156,190.5500030517578,191.8999938964844,489137.0,0.0075560826115157464,2.128188675701962,1.0357275204359058,73.09318896998883,59.72001662730878,-5.002542236634923,-7.445733516751517,32.75854716976923,41.065353640588484,41.52909950621577,3.050003051757784,-0.35571828168230013,6.7600074768066065,-2.4150525256260096,15.935067479239223,2.1724774755903127,11.3475374780229,-11.776846081663024,79.48730488809204,13.039922267009956,4.587530001216305,7,-5.20000457763669,18.149993896484403,57.67499542236331,63.30000305175784,-3.650009155273409,1,-0.03620377439374034,-2.578952440611026,191.8999938964844,5.111048946306563,191.9499969482422,1.68965420475511,192.25,-0.03620377439374034
5987,2023-07-26,194.0500030517578,194.3500061035156,192.1000061035156,192.3999938964844,531014.0,0.003620361655781057,-1.000013563459988,1.1379277686576839,84.47053552130751,63.24951297135018,-4.831018651100379,-7.938418874393619,30.967397363030102,40.27298698731721,40.5144837399559,2.25,2.196226331049246,7.070004272460949,-2.688740937045935,16.828749481967833,2.1906316677074926,11.949376877214405,-11.40669607579406,95.8332980121226,21.067266266035304,4.879372604753447,7,-5.900001525878906,-2.8000030517578125,41.899993896484375,48.400001525878906,-3.699996948242216,2,-0.04096880609747666,2.128188675701962,193.3500061035156,-2.578952440611026,191.8999938964844,5.111048946306563,191.9499969482422,-0.04096880609747666
5988,2023-07-27,197.5500030517578,200.6000061035156,195.6000061035156,195.8999938964844,562089.0,0.018036588224461303,-3.44447458546664,1.0,86.66661734541967,66.60578193366938,-6.971276908134968,-11.039631912342657,26.17519964025894,36.814995278127924,39.105885422405315,6.550003051757784,3.5602453410036787,9.957504272460938,-0.8397345849082853,20.75474312983016,4.558884843776326,15.356123701145549,-13.922160878011795,71.75923898223925,-7.945544515059893,5.398619428684614,7,-6.574996948242216,-10.150001525878906,29.399993896484375,35.900001525878906,-6.949996948242216,3,-0.058213109705632426,-1.000013563459988,194.0500030517578,2.128188675701962,193.3500061035156,-2.578952440611026,191.8999938964844,-0.058213109705632426
5989,2023-07-28,197.0,198.0,194.1999969482422,197.0,476637.0,-0.0027841206948182595,2.8000030517578125,0.0,83.58202836763155,69.73912642123032,-5.082369097865694,-10.388230710336103,25.487013856521685,37.50003774858152,37.83569074085266,3.8000030517578125,4.211110073571064,9.005001068115234,-2.576971252438341,20.58697338866881,3.214014907838447,14.795987228392022,-11.674941433277013,65.21735284491496,-16.875393369725586,5.790986160276784,7,-6.024993896484403,-9.599998474121094,26.150001525878906,32.65000915527344,-5.0,4,-0.04949238578680204,-3.44447458546664,197.5500030517578,-1.000013563459988,194.0500030517578,2.128188675701962,193.3500061035156,-0.04949238578680204
5990,2023-07-31,196.1499938964844,197.6999969482422,196.0,196.0500030517578,563360.0,-0.004314751794495364,-16.00022888532845,100.0,79.2493771869196,71.79979500658038,-2.6274594061941343,-9.198628982101525,25.121453564179205,38.36175785819958,36.546008533532145,1.6999969482421875,4.920202727576907,7.6399955749512,-4.445431531792366,19.725422681694766,1.5972820215794172,13.682709128322983,-9.297440576082153,55.72128501739242,-25.284187405795777,6.042713553371782,7,-2.2749938964844034,-8.749992370605497,24.550003051757784,31.050010681152315,-4.299987792968807,0,-0.02243178196990636,2.8000030517578125,197.0,-3.44447458546664,197.5500030517578,-1.000013563459988,194.0500030517578,-0.02243178196990636
5991,2023-08-01,198.6999969482422,202.3999938964844,198.6999969482422,198.9499969482422,931537.0,0.013000270869768737,-28.599975585937727,-2.5002289027919034,79.43099871051861,73.84956293390414,-4.83112490453135,-11.350006636591559,21.115445123773156,35.81606196803847,34.832068312970044,6.25,5.585717636221574,9.56749877929687,-3.28593994201853,22.42093750061227,3.1407794186391698,15.994218139954569,-10.4726983495286,64.07765695831228,-13.925117108837128,6.426719360657706,8,-3.925003051757784,-10.400001525878906,21.625,28.12500762939453,-9.149993896484375,1,-0.03749369432644123,-16.00022888532845,196.1499938964844,2.8000030517578125,197.0,-3.44447458546664,197.5500030517578,-0.03749369432644123
5992,2023-08-02,195.1999969482422,198.6999969482422,194.6999969482422,196.1000061035156,513782.0,-0.017614494482914855,-3.210506027192637,3.6000366210936363,71.73908847909384,75.63500563447778,-1.0057833719383211,-7.2157899353676385,23.204805973129453,39.31443086392926,33.136880345821545,4.0,6.363200063598356,5.429998779296881,-7.2919863930397355,18.151983951633497,-0.9309938068714132,11.790991365465175,-5.2719749137961,12.195126489825878,-62.76877182953268,6.360992586168308,8,0.9000015258789062,-6.900001525878906,24.724998474121094,31.225006103515625,-7.25,2,-0.028176229948704057,-28.599975585937727,198.6999969482422,-16.00022888532845,196.1499938964844,2.8000030517578125,197.0,-0.028176229948704057
5993,2023-08-03,194.3999938964844,196.0,193.25,194.3999938964844,421145.0,-0.004098376353816824,-1.39131703951378,-0.0,68.51479978994296,76.40365828145823,0.14669524340911266,-5.517279491687503,22.665398180397773,40.154439151046745,31.198095413001127,2.75,6.248547832209397,3.8799957275390966,-8.009249113874716,15.76924056895291,-2.06462669316781,9.824618148246003,-2.975335238593715,12.568247689501217,-58.94259597932812,5.944622420706907,8,1.925003051757784,-6.099998474121122,25.525001525878878,32.02500915527341,-8.549987792968807,3,-0.020833271194058645,-3.210506027192637,195.1999969482422,-28.599975585937727,198.6999969482422,-16.00022888532845,196.1499938964844,-0.020833271194058645
5994,2023-08-04,195.0500030517578,195.8500061035156,191.9499969482422,195.6999969482422,316622.0,0.003343668599184779,7.210440089945822,-100.0,71.79997839359437,77.61629030715743,-0.01937103045366939,-5.201391613739787,20.55920183042511,39.48794592983859,28.988586178435476,3.900009155273409,6.207294556196302,3.7475044250488168,-7.072092694227592,14.567101544325226,-1.6622941345893878,9.157302984687021,7.349990844726591,29.66513884041922,-41.31365706761426,5.409798559638211,8,1.4249954223632812,-6.750007629394531,24.87499237060547,31.375,-5.699996948242216,4,-0.02281464690396018,-1.39131703951378,194.3999938964844,-3.210506027192637,195.1999969482422,-28.599975585937727,198.6999969482422,-0.02281464690396018
5995,2023-08-07,193.3000030517578,195.0500030517578,191.6999969482422,193.6499938964844,370046.0,-0.00897205830617509,1.1269818202955837,0.5384525095075323,50.14165138629894,75.06611946452523,2.1792792886495533,-2.637578513731171,20.976741126451714,41.254229602605534,26.778032525707975,3.350006103515625,6.3933808654017525,1.3950042724609375,-8.356968864155817,11.146977409077692,-3.48098229584744,6.270990840769315,8.890990905761754,14.953332335094471,-50.36751497528431,4.875986568308378,8,3.7499923706054688,-5.000007629394531,24.924991607666016,33.125,2.649993896484375,0,-0.006725313146579315,7.210440089945822,195.0500030517578,-1.39131703951378,194.3999938964844,-3.210506027192637,195.1999969482422,-0.006725313146579315
5996,2023-08-08,191.6000061035156,194.3500061035156,189.8999938964844,192.8000030517578,411099.0,-0.008794603835505455,1.069771650609465,3.428652395692352,47.70892370207979,70.98149592905548,4.028581654710223,-0.26601842230911643,21.148756170588285,42.89532473213811,25.0436916618919,4.450012207031193,6.4040624098638546,-0.7399932861328296,-9.529317579002452,8.049331006736793,-5.134655432567655,3.654668860301996,10.171347973632862,19.318313835034626,-42.12593798185064,4.394662146434815,8,4.549987792968807,-3.3000106811523153,16.49998855590823,34.824996948242216,8.049987792968807,1,0.0013048016285810426,1.1269818202955837,193.3000030517578,7.210440089945822,195.0500030517578,-1.39131703951378,194.3999938964844,0.0013048016285810426
5997,2023-08-09,192.3500061035156,193.8999938964844,191.6499938964844,193.6000061035156,363253.0,0.003914404885743128,1.4324645331572243,1.0416693157687023,50.261795580551805,66.93651573295904,3.3660540682126054,-0.48151855633378204,18.89634253681689,41.9975768762649,23.14303882918494,2.299987792968807,6.479738572956649,-0.34499359130862217,-8.477573381399793,7.787586198782549,-4.411283486354222,3.7212963037369775,8.70906636279301,40.16409435425295,-18.133043608463133,4.066289895045588,8,3.799987792968807,-4.050010681152315,12.237487792968778,34.074996948242216,11.349990844726591,2,-0.014556812908292471,1.069771650609465,191.6000061035156,1.1269818202955837,193.3000030517578,7.210440089945822,195.0500030517578,-0.014556812908292471
5998,2023-08-10,193.8500061035156,194.25,191.1499938964844,192.3500061035156,533560.0,0.007798284129987287,1.6956717883394783,-1.2,54.67981776676337,63.72515899952924,1.437146397539351,-1.2875071011382602,15.864263559055104,40.40175930331267,21.393749603007173,3.1000061035155966,6.165927009456226,0.6725059509277003,-6.415993125675811,7.761005027531212,-2.8717435873740556,4.216755489229456,6.539521648603568,66.38662358311504,10.137508144447864,3.544249538301751,8,2.299987792968807,-5.550010681152315,9.662487030029325,32.574996948242216,6.549987792968807,3,-0.030435950319871563,1.4324645331572243,192.3500061035156,1.069771650609465,191.6000061035156,1.1269818202955837,193.3000030517578,-0.030435950319871563
5999,2023-08-11,188.3500061035156,192.3999938964844,187.0,191.3000030517578,780821.0,-0.02837245203419292,1.0970937071307607,-1.9666646321614774,43.10682798891162,59.70932019975058,6.236995944397137,4.714090890076619,19.83339971443553,45.69953800180858,19.755547293385778,6.850006103515597,5.414943324055059,-4.992494201660179,-11.40590744296918,1.4209190396488225,-8.19920082231468,-1.7857875810056782,11.410149617265489,16.770255797863417,-35.26206487498811,3.2067066206545074,8,6.349990844726591,-0.05001068115231533,15.162487030029325,38.074996948242216,13.649993896484403,4,-0.013273161236989961,1.6956717883394783,193.8500061035156,1.4324645331572243,192.3500061035156,1.069771650609465,191.6000061035156,-0.013273161236989961
6000,2023-08-14,188.6000061035156,189.0,186.5,188.1499938964844,331441.0,0.0013273161236990738,3.0,-0.15254666866667008,40.325872795867994,55.36430620923386,5.367895400816394,5.074753520089359,17.965849439086156,45.27865174496037,18.25098681319211,2.5,4.129872034116943,-4.964994812011753,-10.244056259991709,0.31406663596820295,-7.6045255360017165,-2.325464088021789,10.139337159603002,26.75164930859247,-20.906942763060968,2.639530723989978,8,3.999992370605497,1.5499877929687784,13.187488555908232,36.09999847412112,9.949996948242216,0,0.003976670072790789,1.0970937071307607,188.3500061035156,1.6956717883394783,193.8500061035156,1.4324645331572243,192.3500061035156,0.003976670072790789
6001,2023-08-15,186.1499938964844,188.4499969482422,184.8500061035156,188.0,682239.0,-0.012990520295563912,1.6181751598011571,-4.111013156110587,34.980990357966064,51.280073084664096,6.538018530612504,7.3420066532133035,18.649449343654823,47.53860274163392,17.84266322774022,3.75,2.8889509837765104,-7.060006713867153,-13.296367420443687,-0.8236460072906198,-10.17818706715542,-3.9418263605788866,11.365415040322347,13.829666351751591,-26.589438999767466,3.1181803532882664,8,4.275009155273409,4.874999999999972,15.637500762939425,38.550010681152315,15.850006103515597,1,0.0526457339408104,3.0,188.6000061035156,1.0970937071307607,188.3500061035156,1.6956717883394783,193.8500061035156,0.0526457339408104
6002,2023-08-16,184.8000030517578,186.8000030517578,184.8000030517578,185.5,435618.0,-0.007252167010423305,-4.714310626702997,0.3783754804440764,23.60251115817556,46.289818792245505,6.993019940915531,8.526659861484973,18.242173132528507,48.69194608716964,17.651004644466468,2.0,1.747235536853907,-8.027497863769526,-15.310676155456008,-0.7443195720830431,-11.669087009612753,-4.3859087179262986,11.195557545053987,0.0,-34.9488794832968,3.641589145843238,8,5.525001525878906,6.2249908447265625,16.987491607666016,39.900001525878906,13.699996948242188,2,0.08035709198861585,1.6181751598011571,186.1499938964844,3.0,188.6000061035156,1.0970937071307607,188.3500061035156,0.08035709198861585
6003,2023-08-17,184.8500061035156,185.5,181.8999938964844,183.1499938964844,717334.0,0.0002705792799353457,1.4000040690103976,-2.4285994550407906,24.312935826696247,41.01348072925681,6.085885879064762,8.320435636355995,16.431490945870422,48.31585270749747,17.420186473356043,3.6000061035155966,0.30103371513405364,-7.60749511718754,-15.718970799923454,0.5039805655483747,-11.663232958555511,-3.5517572758195683,9.578176436988656,28.095354352678033,-2.899816820827354,4.0557378413679634,8,3.624992370605497,7.024993896484403,13.63749313354495,39.84999847412112,15.549987792968807,3,0.10197452108370841,-4.714310626702997,184.8000030517578,1.6181751598011571,186.1499938964844,3.0,188.6000061035156,0.10197452108370841
6004,2023-08-18,182.6999969482422,184.3999938964844,181.25,184.3999938964844,419397.0,-0.01163110134856804,2.7058818249543575,-0.999991024306229,23.046127971867378,38.0028670165422,7.040165031334652,10.268392204812528,16.872369006206384,50.079250737940356,17.20657068624626,3.6000061035155966,-0.8902397167743459,-9.295004272460943,-18.508317104395758,-0.08169144052612864,-13.901660688428336,-4.68834785649355,9.723675409218885,18.70963804183468,-8.779544850712426,4.6066564159674055,8,5.100006103515625,9.125,15.78750228881836,38.79999542236328,17.40000915527341,4,0.09688011627748705,1.4000040690103976,184.8500061035156,-4.714310626702997,184.8000030517578,1.6181751598011571,186.1499938964844,0.09688011627748705
6005,2023-08-21,182.4499969482422,185.3500061035156,181.8999938964844,182.1999969482422,387964.0,-0.001368363460185651,-7.117617491832528,-0.14705908752277358,14.128073985847223,34.27166149251636,6.246079587325568,10.30232801596054,15.387989772275205,49.881375902279984,17.084554609749976,3.450012207031193,-2.01873282761764,-9.072504425048834,-19.227486001794915,1.0824771516972476,-14.149995213421874,-3.995013636675793,7.962414384875899,16.66663134538072,-5.938473207681913,5.077490788373036,8,5.3000030517578125,9.375,15.300003051757812,39.04999542236328,12.600006103515625,0,0.1071526630789903,2.7058818249543575,182.6999969482422,1.4000040690103976,184.8500061035156,-4.714310626702997,184.8000030517578,0.1071526630789903
6006,2023-08-22,186.3500061035156,186.5,182.6999969482422,183.75,450068.0,0.02137576991234358,1.6206972755111706,10.400024414062386,30.80265085492107,32.109534300779615,1.7020279056293646,6.167203366639768,9.769608173363025,45.53725302414128,16.848533876745435,4.0500030517578125,-3.292180836036181,-4.82249526977543,-15.192515573172301,5.54752503362144,-10.007505421473866,0.36251488192300485,2.413171189641247,91.89195133686113,65.16228172834363,5.18501015169843,8,1.3999938964844034,5.474990844726591,11.38749313354495,35.14998626708987,5.949996948242216,1,0.06546818646984764,-7.117617491832528,182.4499969482422,2.7058818249543575,182.6999969482422,1.4000040690103976,184.8500061035156,0.06546818646984764
6007,2023-08-23,186.1000061035156,187.3000030517578,185.3500061035156,186.3500061035156,279519.0,-0.001341561533736324,-1.2285679408482468,-0.09615362043264539,31.555607699099582,29.540177626594748,1.0864872896375175,6.104028285600947,8.269349076390483,45.396255234787134,16.66527419241949,1.949996948242216,-3.8481173822536334,-4.67499542236331,-15.189069648641919,5.839078803915299,-9.932032535502628,0.5820416907760091,1.3107992768730128,80.1653497035252,49.51098041154209,5.257037113139305,8,0.7249908447265909,5.724990844726591,13.26249313354495,35.39998626708987,4.899993896484403,2,0.08543790099415816,1.6206972755111706,186.3500061035156,-7.117617491832528,182.4499969482422,2.7058818249543575,182.6999969482422,0.08543790099415816
6008,2023-08-24,186.0500030517578,189.5,185.6000061035156,187.5500030517578,354776.0,-0.0002686891462537755,-2.250003178922419,6.0,29.452077701290264,28.022983150192374,-0.09643742147824241,5.531930730835654,6.509858993912928,44.928053248667425,17.35583306339066,3.8999938964844034,-4.275871026956509,-4.149998474121105,-14.357372587443962,6.0573756392017515,-9.253685530782548,0.9536885825403374,-4.8000030517578125,58.18185517282197,26.270391867640097,5.1036870566614345,8,-0.6750030517578125,5.774993896484375,13.687496185302734,35.449989318847656,6.649993896484375,3,0.06691747779643231,-1.2285679408482468,186.1000061035156,1.6206972755111706,186.3500061035156,-7.117617491832528,182.4499969482422,0.06691747779643231
6009,2023-08-25,187.25,188.1999969482422,183.8000030517578,184.5,543926.0,0.006449862556080488,-1.1204821049070868,-1.8333333333333333,35.83138876282426,27.523596035409735,-1.641500835514364,3.7566409502742886,3.3319345072939086,43.165263388889,18.005773223936878,4.399993896484375,-4.841943075149885,-2.4625015258789062,-12.224017959291444,7.299014907533632,-7.343259742585161,2.4182566908273486,-5.835000000000008,70.39476061790005,34.83711391483598,4.880758216706267,8,-1.875,4.5749969482421875,13.412498474121094,34.24999237060547,2.1999969482421875,4,0.07022693669684599,-2.250003178922419,186.0500030517578,-1.2285679408482468,186.1000061035156,1.6206972755111706,186.3500061035156,0.07022693669684599
6010,2023-08-28,191.75,191.8000030517578,187.8000030517578,187.9499969482422,541727.0,0.024032042723631575,1.0512772358964126,1.3818192915482954,50.310546055591274,29.22688000181254,-6.311395040379551,-1.1487964393945163,-3.1538261684619044,38.08460311355287,18.382365905795066,4.5500030517578125,-5.586262704183838,2.257498168945318,-7.082357677174912,11.597354015065548,-2.4124297541147826,6.927426092005419,-10.173300000000012,99.45051628329684,59.28421014766942,4.669927923060108,8,-5.224998474121094,0.0749969482421875,9.349998474121094,29.74999237060547,-1.6999969482421875,0,0.04354631605484016,-1.1204821049070868,187.25,-2.250003178922419,186.0500030517578,-1.2285679408482468,186.1000061035156,0.04354631605484016
6011,2023-08-29,191.25,195.1000061035156,190.5,192.3000030517578,1754861.0,-0.0026075619295958807,-2.607843606575012,-0.2763163706597815,47.6987343517767,31.904238134434884,-5.600871752360035,-1.302319447194293,-3.3710316921190326,37.95681908169206,19.30308151046277,4.600006103515597,-5.629783755809115,2.1299980163574332,-6.203725736902385,10.463721769617251,-2.0368638602724616,6.296859892987328,-9.264367877929686,65.9291587278226,24.698347508313148,4.166861876629908,8,-3.0749969482421875,0.5749969482421875,9.849998474121094,30.24999237060547,1.1499938964844034,1,0.019869297002655273,1.0512772358964126,191.75,-1.1204821049070868,187.25,-2.250003178922419,186.0500030517578,0.019869297002655273
6012,2023-08-30,189.6999969482422,191.75,184.8500061035156,191.6999969482422,1265284.0,-0.008104591120302262,5.571403659192331,1.904756368709401,41.33610773266123,33.795701679542105,-3.6684902509572908,-0.1955135776923953,-1.953676074945463,38.8476843732534,20.051465020511436,6.899993896484403,-5.662725809191045,0.854994964599598,-6.982157787297837,8.692147716497033,-3.063581411349105,4.773571340548301,-6.927502387285159,52.21232126629023,13.578469440789476,3.9185763759487133,8,-1.524993896484375,2.125,10.125003814697266,31.79999542236328,6.650009155273409,2,0.013705883739286495,-2.607843606575012,191.25,1.0512772358964126,191.75,-1.1204821049070868,187.25,0.013705883739286495
6013,2023-08-31,190.3500061035156,191.5,189.6499938964844,190.4499969482422,1063464.0,0.0034265111530327186,-1.4666497126291183,0.04999542236329546,55.23559205585829,37.37230879998554,-3.862457251308058,-1.22742543030418,-2.4848945047359905,37.479740512057305,20.6424830115065,1.8500061035155966,-5.294560993197251,1.7075035095214446,-5.724101228447438,9.139108247490327,-2.0082988594629967,5.423305878505886,-6.8378608500050575,57.96461312228488,15.880873626302282,3.715802368984447,8,-1.8500061035155966,1.474990844726591,-0.6500053405761435,31.149986267089872,9.099990844726591,3,0.0034147301058184976,5.571403659192331,189.6999969482422,-2.607843606575012,191.25,1.0512772358964126,191.75,0.0034147301058184976
6014,2023-09-01,190.6000061035156,191.6000061035156,188.25,190.3500061035156,512080.0,0.00131337006558363,1.9777832031249747,-2.5002289027919034,55.23559205585829,41.939810807764545,-3.211742221133676,-1.926683680956927,-2.534990238636709,36.518744940352434,21.16951950155957,3.3500061035155966,-4.480283490614056,2.180003356933554,-4.689030006353022,9.04903672022013,-1.254513324709734,5.614520038576842,-6.39258919900476,56.09756097560976,11.57563354907272,3.434516681643287,9,-1.7000045776366903,1.224990844726591,-1.412502288818331,30.899986267089872,6.799987792968807,4,0.011017790018254647,-1.4666497126291183,190.3500061035156,5.571403659192331,189.6999969482422,-2.607843606575012,191.25,0.011017790018254647
6015,2023-09-04,192.0,194.0,191.3500061035156,191.3500061035156,356758.0,0.007345193345503098,-7.153903939151447,2.5999755859376137,66.20498661792877,45.873403670320954,-3.48063248908187,-3.6143750763375806,-3.6743928233343297,34.411871338280775,21.50107607946838,3.3999938964844034,-3.6161114807942454,3.6449974060058707,-3.052050943865879,10.34204575587762,0.2964732310699958,6.993521580941746,-7.139027743548866,69.75603801448199,20.469727378079348,3.34852417493587,9,-2.5499954223632812,-0.1750030517578125,-2.8124961853027344,29.49999237060547,13.0,0,-0.013281265894571903,1.9777832031249747,190.6000061035156,-1.4666497126291183,190.3500061035156,5.571403659192331,189.6999969482422,-0.013281265894571903
6016,2023-09-05,191.8500061035156,193.1000061035156,191.3500061035156,191.4499969482422,762388.0,-0.0007812182108563048,-4.833422344293845,0.6154044790834544,70.91986383925138,50.2472099081156,-2.7585039548100383,-3.6308469021687984,-3.248894751669553,33.86609771298109,21.596674525132098,1.75,-2.438294512259631,3.4825035095214503,-3.240928346109399,10.2059353651523,0.12078758170602555,6.844219437336875,-6.374691816240585,76.50278327168644,20.115337488596523,3.3617159278154203,9,-2.400001525878878,-0.02500915527340908,-1.2125053405761435,29.649986267089872,11.549987792968807,1,-0.009382345553778926,-7.153903939151447,192.0,1.9777832031249747,190.6000061035156,-1.4666497126291183,190.3500061035156,-0.009382345553778926
6017,2023-09-06,189.5500030517578,191.8500061035156,187.3500061035156,191.75,439570.0,-0.0119885482334402,2.7499856949399124,-5.499866488651926,62.303643171619775,53.89738384926332,0.09202346009047346,-1.6352064634235717,-0.8620705531990325,35.41955778299581,21.940073835812633,4.5,-1.0282365968193403,1.3225006103515682,-5.1642067351114065,7.809207955814543,-1.9208530623799334,4.56585428308307,-3.497207255508357,33.08269123984113,-25.772983608019167,3.2433536727314896,9,-0.09999847412109375,0.42499542236328125,1.9874916076660156,31.949989318847656,15.550003051757784,2,0.015035562114701584,-4.833422344293845,191.8500061035156,-7.153903939151447,192.0,1.9777832031249747,190.6000061035156,0.015035562114701584
6018,2023-09-07,187.9499969482422,189.1000061035156,186.3500061035156,188.1999969482422,434484.0,-0.008441076643394885,1.6829028656494975,0.11363652126870072,64.15092942796466,57.043999478723364,2.2237363326827335,-0.5268916894663676,0.8385804769441734,36.270508231928034,22.283956961369213,3.199996948242216,-0.33461252732155344,0.017494964599620744,-5.904657459693766,5.9396473888930075,-2.943581247547087,2.9785711767463283,7.150009155273409,20.914929689837734,-41.24188041521296,2.9610762121466987,9,2.025009155273409,0.6750030517578125,4.25,33.54999542236328,15.550003051757812,3,0.04469278686706546,2.7499856949399124,189.5500030517578,-4.833422344293845,191.8500061035156,-7.153903939151447,192.0,0.04469278686706546
6019,2023-09-08,185.8500061035156,189.4499969482422,185.3500061035156,189.25,467814.0,-0.011173135827743041,1.1578968502545965,13.599975585937614,58.33335203282128,57.93542236508225,4.58658182772399,1.4505739737778072,2.8992210363244055,37.600030704478655,22.113894615563556,4.099990844726591,0.33550503299846923,-1.9574958801269702,-7.9476888082090795,4.032697047955139,-4.952592344168011,1.0376005839140703,9.074999999999989,5.78035089947536,-59.564107367219016,2.9950964640410525,9,4.125,2.699996948242216,6.462490081787138,35.64998626708987,17.549987792968807,4,0.07317724185142938,1.6829028656494975,187.9499969482422,2.7499856949399124,189.5500030517578,-4.833422344293845,191.8500061035156,0.07317724185142938
6020,2023-09-11,189.3500061035156,189.3500061035156,185.75,185.8500061035156,701885.0,0.01883239109527146,1.0571463448660552,-1.0294136126594235,57.5,59.02445188155151,0.7938195923425155,-2.0979183309133873,-0.500333000610425,33.31814199138773,21.867078053484278,3.6000061035155966,1.1867397519559404,1.505004119873007,-4.515392526075857,7.525400765821871,-1.5051942031014107,4.515202442847425,5.191999999999979,51.61290322580645,-9.944958128903906,3.0101983229744276,9,0.07499694824221592,-1.175003051757784,3.037490844726591,32.14998626708987,14.949996948242216,0,0.04251379737779337,1.1578968502545965,185.8500061035156,1.6829028656494975,187.9499969482422,2.7499856949399124,189.5500030517578,0.04251379737779337
6021,2023-09-12,195.9499969482422,199.5500030517578,193.6000061035156,193.6000061035156,1602033.0,0.03485603713748198,-4.063846918037159,0.6714259556361688,68.6906912089077,62.063850045578896,-5.6651119051093985,-8.354408077053677,-6.934009405530219,25.9986374671588,20.84409668929649,10.199996948242216,1.9869160381943516,7.61499481201173,0.653741553717083,14.576248070306377,4.134368182864421,11.09562144115904,-10.599990844726591,74.64783889294243,14.805736368629532,3.4806266291473205,9,-3.4999923706054688,-5.549995422363281,-3.2750015258789062,25.54999542236328,0.3000030517578125,1,0.0461852676330905,1.0571463448660552,189.3500061035156,1.1578968502545965,185.8500061035156,1.6829028656494975,187.9499969482422,0.0461852676330905
6022,2023-09-13,199.6499938964844,200.6999969482422,193.9499969482422,193.9499969482422,825609.0,0.018882352670918978,-1.3684223206756703,2.425540065840291,72.66666293673853,64.00063569901003,-8.722541999852552,-11.473068569148865,-10.298764384136035,21.54064610031176,19.82901120296318,6.75,2.199699700906308,10.5724922180176,2.1784193529784375,18.966565083056764,6.375455785498019,14.769528650537183,-14.015987854003953,93.15958515950186,31.73983697268841,4.197036432519581,9,-6.624992370605497,-8.67499542236331,-7.424999237060575,21.849998474121065,-8.949996948242216,2,0.0187828705967521,-4.063846918037159,195.9499969482422,1.0571463448660552,189.3500061035156,1.1578968502545965,185.8500061035156,0.0187828705967521
6023,2023-09-14,203.6999969482422,204.5,198.8000030517578,199.8000030517578,640542.0,0.020285515530031217,1.0727261629971592,0.6842098218468464,75.03805408348066,66.20090925763475,-11.934770028221351,-14.797126354438603,-13.861226356026975,16.684635296183103,18.58580049242795,5.6999969482421875,2.6594552195037977,13.679995727539051,3.2890409278044217,24.07095052727368,8.484518327671736,18.875473127406366,-17.463351269531273,95.82243704054298,34.069930783748276,5.195477399867314,9,-8.774993896484375,-10.824996948242188,-11.47500228881836,17.79999542236328,-12.25,3,0.006872897281530843,-1.3684223206756703,199.6499938964844,-4.063846918037159,195.9499969482422,1.0571463448660552,189.3500061035156,0.006872897281530843
6024,2023-09-15,200.3999938964844,206.3999938964844,200.1000061035156,204.8000030517578,937934.0,-0.01620030977514586,-1.5200028076257497,-1.1282092413631133,63.66507988086092,65.91869739796053,-7.932651216469935,-10.649077490496609,-10.101976507261043,19.09696979343883,17.29175151170334,6.299987792968807,3.400129387368878,9.494992828369163,-1.2788938635614215,20.26887952029975,4.108049482403857,14.88193617433447,-13.067546958496138,70.94430133937482,13.38365257929506,5.3869433459653,9,-4.524993896484403,-6.574996948242216,-8.174999237060575,21.099998474121065,-1.75,4,0.015469092804049067,1.0727261629971592,203.6999969482422,-1.3684223206756703,199.6499938964844,-4.063846918037159,195.9499969482422,0.015469092804049067
6025,2023-09-18,202.0,204.8000030517578,200.0,200.5,975658.0,0.00798406263596041,-2.84000244140625,-0.3409083815660362,66.41221374045801,65.4178473869835,-8.901020542674274,-11.28809645689904,-11.274315279750653,16.67185957621291,16.17450946783101,4.8000030517578125,3.8089661429736736,10.11749877929688,-0.9693904840621883,21.20438804265595,4.574054147617346,15.660943410976415,-13.142149305332055,65.62501490117533,8.746067692569028,5.543444631679536,9,-6.125,-8.175003051757812,-10.500003814697266,19.49999237060547,-8.350006103515597,0,0.006930662853883218,-1.5200028076257497,200.3999938964844,1.0727261629971592,203.6999969482422,-1.3684223206756703,199.6499938964844,0.006930662853883218
6026,2023-09-19,198.5500030517578,203.6999969482422,193.3999938964844,201.1999969482422,1270304.0,-0.017079192813080124,1.6928134038097062,-1.76666259765625,62.770573827451024,65.46972857096475,-4.917846467490705,-7.248897815986766,-7.481115065570293,19.38966416733723,14.845545064652343,10.300003051757784,4.16489966248821,6.057501983642567,-5.090033703192603,17.205037670477736,0.48373414022498196,11.631269827060152,-8.288780900944545,39.61545504056468,-17.116267359247445,5.573767843417589,9,-2.6750030517578125,-4.725006103515625,-7.175006866455078,22.949989318847656,-1.350006103515625,1,0.02895995926276118,-2.84000244140625,202.0,-1.5200028076257497,200.3999938964844,1.0727261629971592,203.6999969482422,0.02895995926276118
6027,2023-09-20,202.0,202.1999969482422,198.4499969482422,198.5500030517578,824565.0,0.017375960187433703,-1.054789366531916,-1.3018886393735245,65.55407155214354,65.62563325142906,-7.170102409668658,-9.95713888177417,-10.616502685387218,15.205732728109467,13.659274790682055,3.75,4.301544330677331,8.712499237060541,-2.778082033985669,20.20308050810675,2.967208601537436,14.457789872583646,-10.447676109533035,66.15389310396613,9.182460704101672,5.745290635523111,9,-6.125,-8.175003051757812,-11.275001525878906,19.49999237060547,-9.399993896484403,2,-0.02846534653465349,1.6928134038097062,198.5500030517578,-2.84000244140625,202.0,-1.5200028076257497,200.3999938964844,-0.02846534653465349
6028,2023-09-21,198.5,201.1999969482422,198.3000030517578,200.3000030517578,585405.0,-0.017326732673267342,-1.6363617447755914,-0.521740476516924,59.70515657324187,65.77805597814248,-2.2531482858591403,-5.772554619401745,-6.802227184394269,17.915254187170206,12.973427078582295,3.6999969482421875,4.323206128927723,4.589999389648426,-6.594553672710248,15.7745524520071,-1.002277141530925,10.182275920827777,-5.759862509051629,39.23081618088921,-17.113742274626176,5.592276531179342,9,-2.4250030517578125,-4.6750030517578125,-7.825000762939453,22.99999237060547,-8.199996948242188,3,-0.03929472570155068,-1.054789366531916,202.0,1.6928134038097062,198.5500030517578,-2.84000244140625,202.0,-0.03929472570155068
6029,2023-09-22,200.3999938964844,201.6000061035156,197.8500061035156,198.4499969482422,799990.0,0.009571757664908809,-1.3809685279285744,-1.0833298012122397,60.19417188070587,66.07740840933201,-2.0921948007036235,-6.995536277665934,-8.386790234481708,15.355542217071871,11.907299692189783,3.75,4.7563521080505495,5.8324935913086335,-5.249173269561425,16.91416045217869,0.29166016087359026,11.373327021743677,-6.567067893093139,61.40345945917021,6.47630589429761,5.540833430435032,9,-0.5,-6.574996948242216,-10.224994659423857,14.500007629394503,-4.099990844726591,4,-0.04466066477459718,-1.6363617447755914,198.5,-1.054789366531916,202.0,1.6928134038097062,198.5500030517578,-0.04466066477459718
6030,2023-09-25,200.1000061035156,201.8000030517578,196.3000030517578,200.6000061035156,815765.0,-0.0014969451202866413,2.7931114314878185,-0.25641065769395927,59.97582209311592,65.10908961868849,-0.11952678397079808,-6.364208773354363,-7.739339554599525,14.96341921077979,11.774574976256744,5.5,5.3473966282941205,5.115005493164034,-6.147415012451972,16.37742599878004,-0.516204759643955,10.746215745972023,-5.261714668676888,65.04864293110843,12.319813851903902,5.631210252808002,9,-0.20001220703119316,-5.950012207031193,-10.287506103515597,14.79999542236331,0.29998779296880684,0,-0.007246437595214594,-1.3809685279285744,200.3999938964844,-1.6363617447755914,198.5,-1.054789366531916,202.0,-0.007246437595214594
6031,2023-09-26,195.0500030517578,200.3000030517578,194.1000061035156,200.3000030517578,820487.0,-0.025237395790709383,1.3619035993303679,10.5,56.235831116597964,63.28344163867286,5.352230795572382,-1.069769908351077,-2.686756439340485,19.3040800260992,12.498035117595736,6.199996948242216,6.188536892935076,-0.12499771118163494,-11.249480373676107,10.999484951312837,-5.687239042428871,5.437243620065601,11.349990844726591,11.728370642056971,-41.689219004955945,5.562241331247238,9,4.849990844726591,-0.5000076293945312,-5.262504577636719,19.849998474121094,7.4499969482421875,1,-0.007177693583024003,2.7931114314878185,200.1000061035156,-1.3809685279285744,200.3999938964844,-1.6363617447755914,198.5,-0.007177693583024003
6032,2023-09-27,192.3000030517578,196.6000061035156,191.75,195.4499969482422,619812.0,-0.014098948766846586,-1.2823558134191042,0.5999988374255952,54.806639820172094,61.03550672052747,7.766748262996714,1.986871231459844,0.05971201447746921,21.313561716972004,12.404098767580313,4.850006103515597,6.818738113388434,-3.0049980163574332,-13.918861603509725,7.908865570794859,-8.461929809933594,2.451933777218727,13.853991088867218,5.47266551985388,-49.90590029225358,5.456931793576148,9,6.774993896484375,2.7999954223632812,-2.5125045776367188,22.599998474121094,14.599990844726591,2,0.025480987096841323,1.3619035993303679,195.0500030517578,2.7931114314878185,200.1000061035156,-1.3809685279285744,200.3999938964844,0.025480987096841323
6033,2023-09-28,191.0,192.8500061035156,189.6499938964844,192.3000030517578,745529.0,-0.006760286173307595,1.6666666666666825,0.4127001811681958,55.79302139252215,60.16083355515649,7.907347669414833,3.5184602748263387,1.3474520440171887,21.885113221244893,12.429224620301218,3.200012207031193,6.533897763412028,-4.337500762939442,-15.192952188875722,6.517950662996839,-9.765226475907582,1.0902249500286985,14.577834375000037,11.111152973326444,-48.45344641145351,5.427725712968139,9,6.224998474121094,4.099998474121094,-1.6750030517578125,23.900001525878906,16.300003051757812,3,0.008376995306364377,-1.2823558134191042,192.3000030517578,1.3619035993303679,195.0500030517578,2.7931114314878185,200.1000061035156,0.008376995306364377
6034,2023-09-29,192.6999969482422,195.4499969482422,192.1499938964844,192.1999969482422,636779.0,0.008900507582419781,-9.999898275775323,-0.3846144817305774,53.927306591621324,58.773621649730195,5.58786587501092,2.0910660125600202,-0.3356351756183358,19.531006910105702,12.013808293239423,4.4499969482421875,5.752738356454955,-2.7425033569335824,-13.444554262557347,7.959547548690182,-8.093528809745465,2.6085220958782998,11.922166998046919,25.10288686024575,-34.0024207627511,5.351025452811886,9,3.9749984741210938,2.4000015258789062,-4.099998474121094,22.20000457763672,20.300003051757812,4,-0.012454561154606525,1.6666666666666825,191.0,-1.2823558134191042,192.3000030517578,1.3619035993303679,195.0500030517578,-0.012454561154606525
6035,2023-10-02,189.4499969482422,193.6000061035156,188.3999938964844,192.6999969482422,731885.0,-0.01686559445495439,1.0594033079726135,-6.5,41.73027732954802,56.43581092774097,7.677841343488382,5.418015440458191,2.895469905448664,22.14606637346475,12.335940954387906,5.200012207031193,4.3319791274625175,-5.865003204345697,-16.798006421449372,5.068000012757977,-11.331504812897549,-0.3985015957938458,14.273836795058628,8.823548268385007,-46.31986055915095,5.466501608551837,10,5.849998474121094,6.1750030517578125,-0.8499984741210938,25.45000457763672,20.15000915527341,0,0.03615733023942491,-9.999898275775323,192.6999969482422,1.6666666666666825,191.0,-1.2823558134191042,192.3000030517578,0.03615733023942491
6036,2023-10-03,190.0500030517578,191.5,188.3500061035156,188.3999938964844,492194.0,0.0031670948175288594,-2.6000244142752913,-0.5076951246995105,36.74034301929305,53.23428553520203,6.4204959261201395,4.928953356510277,2.236406054925169,20.813956374150678,12.678282528698675,3.1499938964844034,3.5646993836880654,-5.174996948242182,-16.256723652496987,5.9067297560126235,-10.71586030036957,0.36586640388520664,12.447923503797682,20.60602361505716,-28.500537004041114,5.5408633521274,10,5.025001525878906,5.5749969482421875,-0.8750038146972656,24.849998474121094,19.149993896484375,1,0.054459303754432975,1.0594033079726135,189.4499969482422,-9.999898275775323,192.6999969482422,1.6666666666666825,191.0,0.054459303754432975
6037,2023-10-04,192.3999938964844,192.8999938964844,187.0500030517578,187.8500061035156,471683.0,0.012365118689772414,1.1081094456235934,2.757553058676736,33.623176739757085,50.33628777592594,2.86703642192586,2.9549247430836374,-0.1691195270722119,17.757255025778363,12.227941361304154,5.849990844726591,2.526421063937846,-2.9675056457519133,-13.812743395528628,7.877732104024801,-8.390124520640285,2.455113229136458,8.683140613867096,63.69041347715392,19.646548342658193,5.422618874888358,10,2.025009155273409,3.2250061035155966,-2.3999938964844034,22.500007629394503,16.0,2,0.05249483588315296,-2.6000244142752913,190.0500030517578,1.0594033079726135,189.4499969482422,-9.999898275775323,192.6999969482422,0.05249483588315296
6038,2023-10-05,196.3500061035156,197.3999938964844,191.1000061035156,192.3999938964844,796120.0,0.0205302096275346,1.082644794850841,0.868136880089048,44.238992181768374,48.56349003159955,-1.5869047660235935,-0.3515367540647105,-4.242744714245276,13.007750118734265,11.251073709343551,6.299987792968807,1.894763429665801,0.5625061035156023,-9.708650040132824,10.833662247164028,-4.573071968308625,5.6980841753398295,3.0491526318046738,89.8551814323219,47.181059311288315,5.13557807182422,10,-1.925003051757784,-0.4750061035155966,-6.350006103515597,15.149993896484403,9.149993896484403,3,0.05373051930238737,1.1081094456235934,192.3999938964844,-2.6000244142752913,190.0500030517578,1.0594033079726135,189.4499969482422,0.05373051930238737
6039,2023-10-06,199.4499969482422,200.1000061035156,195.6499938964844,197.3500061035156,634301.0,0.015788086317106043,1.6176471908196295,0.5316416088508578,46.52113978432845,47.06852533062317,-5.404125733454833,-2.509049663927385,-7.415144051539016,9.161287514553521,10.077571311475051,4.450012207031193,0.8468990381833521,2.982497406005848,-6.268632731597307,12.233627543609003,-1.6430676627957155,7.6080624748074115,-12.399993896484375,95.0190880975629,52.965857556086405,4.625565068801578,10,-5.774993896484375,-3.5749969482421875,-9.287498474121094,-8.199996948242188,8.449996948242216,4,0.0393582663506018,1.082644794850841,196.3500061035156,1.1081094456235934,192.3999938964844,-2.6000244142752913,190.0500030517578,0.0393582663506018
6040,2023-10-09,197.3999938964844,200.1999969482422,197.3000030517578,198.3000030517578,578613.0,-0.010278280687513686,-4.2727600604807945,-0.42857765667573,48.368780633926164,46.1944086103263,-4.221312757064595,0.18441539999494694,-5.435461183478452,10.474060726811928,8.84726860732641,2.899993896484375,0.18317717517433607,0.5299949645996378,-8.096670056756324,9.1566599859556,-3.783337546078343,4.8433274752776185,-10.088990783691429,78.70719124435213,34.84419931437696,4.313332510677976,10,-3.7749938964844034,-1.5249938964844034,-7.0374946594238565,-9.099998474121122,16.600006103515597,0,0.07902738898612216,1.6176471908196295,199.4499969482422,1.082644794850841,196.3500061035156,1.1081094456235934,192.3999938964844,0.07902738898612216
6041,2023-10-10,205.0,205.0,199.4499969482422,199.4499969482422,543939.0,0.03850053869556347,1.0,-6.166607327535247,53.807107188749704,46.083349429057144,-11.467403519765071,-7.0650527456684244,-13.101131382802578,2.0521837614842866,9.392886585010785,7.600006103515597,-0.514424757667598,7.677500915527332,-1.6656338628351648,17.02063569388983,3.0059335263460696,12.349068304708595,-17.173437133789065,100.0,56.52121846135883,4.671567389181254,10,-8.974998474121094,-9.125,-14.362499237060547,-16.70000457763672,10.300003051757812,1,0.02243905416349068,-4.2727600604807945,197.3999938964844,1.6176471908196295,199.4499969482422,1.082644794850841,196.3500061035156,0.02243905416349068
6042,2023-10-11,203.3999938964844,206.5,201.5,205.0,921263.0,-0.007804907822027252,1.173910159022908,-0.28828922950030417,56.53332519531254,46.165605407144966,-9.082390950538297,-5.449078431687752,-11.473902713372269,2.870152839653798,9.851858956410034,5.0,-1.264210121738273,5.889994812011736,-3.7940982944741393,15.57408791849761,1.0479482587687983,10.732041365254673,-14.543024802246123,79.8700822587775,34.37287149912078,4.842046553242936,10,-6.624992370605497,-7.474990844726591,-12.76249313354495,-15.099998474121122,12.900009155273409,2,0.028515256764017227,1.0,205.0,-4.2727600604807945,197.3999938964844,1.6176471908196295,199.4499969482422,0.028515256764017227
6043,2023-10-12,205.1000061035156,207.0,204.0,204.0,782908.0,0.008357975703265685,-4.45451518934665,-0.6875011920883425,56.30028136702313,46.429269271078496,-9.57935290481825,-7.419214668062438,-13.10058635851513,0.4443379091885049,9.738270250808814,3.6000061035155966,-1.4414338156246345,7.520006561279274,-2.3705206809659103,17.41053380352446,2.574742940156682,12.465270182401866,-14.831594536816368,83.25997467176786,38.131741544811334,4.945263621122592,10,-8.07500457763669,-8.925003051757784,-15.38750457763669,-16.800010681152315,14.099990844726591,3,0.016089652339177807,1.173910159022908,203.3999938964844,1.0,205.0,-4.2727600604807945,197.3999938964844,0.016089652339177807
6044,2023-10-13,203.5,203.5,198.1000061035156,202.0,627404.0,-0.007801102174068486,6.199991861979204,1.3636287973366978,54.40413299326565,47.83747545593601,-7.02501342067427,-5.8763389255472305,-11.465286971589933,1.253967393066688,8.892741229655423,7.0,-1.3514338915730946,5.765000152587902,-4.4048267230840565,15.93482702825986,0.6800867147519227,10.849913590423881,-11.5584295899707,63.91751442113327,20.42882308227994,5.08491343783598,10,-6.474998474121094,-7.3249969482421875,-14.199996948242188,-15.200004577636719,16.899993896484403,4,0.00982800982800991,-4.45451518934665,205.1000061035156,1.173910159022908,203.3999938964844,1.0,205.0,0.00982800982800991
6045,2023-10-16,203.3999938964844,204.5,200.6000061035156,203.0,574450.0,-0.000491430484106159,1.9999882624975276,0.26666259765626893,62.40710401221802,50.68933778848323,-5.294919688214151,-5.97227257989158,-11.274005631352537,0.6412140360690444,8.086079439198368,3.8999938964844034,-1.164524426406956,5.594994354248087,-4.71672081131257,15.906709519808743,0.43913677146775854,10.750851937028415,-9.952580527458025,59.550465479109604,11.546769267618657,5.155857582780327,10,-6.374992370605497,-7.024993896484403,-14.137489318847685,-15.099998474121122,15.300003051757784,0,0.022123894469191496,6.199991861979204,203.5,-4.45451518934665,205.1000061035156,1.173910159022908,203.3999938964844,0.022123894469191496
6046,2023-10-17,204.3000030517578,208.6000061035156,202.8999938964844,206.5,1201575.0,0.004424823905016639,-1.2799979248110236,-5.500076295109093,68.86789555710823,54.6054176570778,-4.426485363923717,-6.766332326102827,-12.015595099746406,-1.047006126782378,8.792312238131863,5.700012207031193,-0.9134984896383855,6.207503509521473,-4.504530021182063,16.91953704022501,0.8514867441697049,11.563520274873241,-9.49733101963406,59.04758998325919,5.430030247114338,5.356016765351769,10,-4.449996948242216,-6.474998474121094,-15.5,-16.00000762939453,15.399993896484375,1,0.04747918161207654,1.9999882624975276,203.3999938964844,6.199991861979204,203.5,-4.45451518934665,205.1000061035156,0.04747918161207654
6047,2023-10-18,196.25,203.3999938964844,194.6999969482422,202.6000061035156,1392804.0,-0.03940285331135507,1.1886835185504991,2.8863704145541176,56.80932989658081,56.00212184761252,4.723834909810108,0.875705833276669,-3.921626269953066,6.18392419162177,9.276535097735547,9.600006103515625,0.07258381668751213,-1.5549995422363168,-12.133274358894823,9.02327527442219,-6.84413695056557,3.7341378660929365,12.350006103515597,11.151093747084113,-45.86688565526738,5.289137408329251,10,5.400001525878906,1.5750045776367188,-4.8249969482421875,-7.950004577636719,27.350006103515597,2,0.09707007924462574,-1.2799979248110236,204.3000030517578,1.9999882624975276,203.3999938964844,6.199991861979204,203.5,0.09707007924462574
6048,2023-10-19,190.6999969482422,197.8500061035156,190.1000061035156,195.3000030517578,1201268.0,-0.028280270327428303,-1.6724194176391711,0.7244097137117542,47.64151248951859,56.12660770374475,10.491381456970458,6.125445190968662,1.560400636932684,10.866282550509595,10.048835914706054,7.75,1.1625495963600372,-6.715002441406256,-17.750643741576056,4.3206388587635445,-12.232823091491156,-1.1971817913213556,17.90000915527341,3.24319375527887,-55.42368313997287,5.5178206500849045,10,8.650009155273409,7.125007629394531,1.3000030517578125,-2.4000015258789062,31.300003051757812,3,0.13424229949234712,1.1886835185504991,196.25,-1.2799979248110236,204.3000030517578,1.9999882624975276,203.3999938964844,0.13424229949234712
6049,2023-10-20,191.4499969482422,192.8000030517578,188.25,188.6499938964844,941021.0,0.003932878930268391,-1.527785901690763,-0.6086955079511392,52.506262213706904,56.58632787927594,9.48465490349983,4.922957237815268,0.927046602779626,9.292092016931207,11.036985914120828,4.5500030517578125,2.281120710708393,-5.517502593994152,-16.767265065919588,5.732259877931284,-11.142383829956856,0.10737864196855185,16.4100091552734,15.724796012171058,-47.212586993766166,5.624881235962712,10,6.975006103515625,6.375007629394531,2.4500045776367188,-2.0999984741210938,30.449996948242216,4,0.1449464635275084,-1.6724194176391711,190.6999969482422,1.1886835185504991,196.25,-1.2799979248110236,204.3000030517578,0.1449464635275084
6050,2023-10-23,198.6499938964844,204.3000030517578,180.8999938964844,200.6000061035156,4492458.0,0.037607715137173425,4.005346284528081,-0.6964321720317468,59.247292880190464,57.1907929561027,2.772137054077149,-2.520466479616175,-6.078294279165192,1.27266390461088,11.493587022607722,23.40000915527341,2.890841635189645,1.7549949645996321,-9.428258987821351,12.938248917020616,-3.836632011610874,7.346621940810138,8.033411840820236,64.07939414371252,-4.038602096380302,5.591626976210496,10,-3.8999938964844034,-3.8999938964844034,-3.7999954223633097,-8.349998474121122,24.050003051757784,0,0.10948905445893864,-1.527785901690763,191.4499969482422,-1.6724194176391711,190.6999969482422,1.1886835185504991,196.25,0.10948905445893864
6051,2023-10-24,193.6499938964844,202.1999969482422,186.8999938964844,199.8000030517578,1806038.0,-0.025169897576767464,1.7945218841753023,3.153831105824986,51.27161607625723,56.606158609541005,6.697097223930825,2.4973088806991086,-0.8587419630821103,5.372727704610128,11.556129542245957,15.300003051757784,3.0782473045000245,-3.1750045776366846,-14.424216004323767,8.074206849050398,-8.799610290980212,2.4496011357068426,10.970738893554625,54.48715816902434,-13.604686175254713,5.624605713343539,10,1.1000061035155966,1.1000061035155966,1.2000045776366903,-3.349998474121122,32.25,1,0.12935710736530281,4.005346284528081,198.6499938964844,-1.527785901690763,191.4499969482422,-1.6724194176391711,190.6999969482422,0.12935710736530281
6052,2023-10-25,197.1999969482422,199.8500061035156,193.25,194.1499938964844,1359929.0,0.018332058681372443,-1.7216571390817534,-0.4959347172910332,50.87178466316298,56.002992309112095,2.430756694490441,-0.7028102462914774,-4.0998937616498665,0.9646327024848631,11.200707781898664,6.600006103515597,3.431374379069638,0.12999877929686932,-10.915859148402518,11.175856706996257,-5.392930184552824,5.652927743146563,7.100006103515625,69.65810544601615,4.1407561347931505,5.522928963849695,10,-2.4499969482421875,-2.4499969482421875,-2.3499984741210938,-5.0500030517578125,25.800003051757812,2,0.1140973648488719,1.7945218841753023,193.6499938964844,4.005346284528081,198.6499938964844,-1.527785901690763,191.4499969482422,0.1140973648488719
6053,2023-10-26,192.6000061035156,195.0,189.5500030517578,195.0,1274124.0,-0.023326525942766185,3.541675673613672,-0.7868824574130291,43.18409492081676,54.756321412173335,5.667112207345809,4.240613532576134,0.7602518901020119,4.687038504251973,10.331503140517679,7.649993896484375,2.8234386056731466,-4.5499923706055085,-15.432717385119957,6.33273264390894,-9.991354877862733,0.8913701366517159,9.827996215820349,50.0000326042372,-11.298696447929117,5.441362507257231,10,2.1499938964844034,2.1499938964844034,2.249992370605497,0.4249877929687784,34.09999084472659,3,0.1609553427705428,-1.7216571390817534,197.1999969482422,1.7945218841753023,193.6499938964844,4.005346284528081,198.6499938964844,0.1609553427705428
6054,2023-10-27,190.3000030517578,193.25,189.5500030517578,192.6499938964844,444242.0,-0.011941863857063528,1.084503531009701,0.9791653421156368,42.97031246647973,52.5966779070913,6.590888119139265,6.694844220580308,3.3683591665395625,6.143057711351446,10.012064425718572,3.6999969482421875,2.0845265614828747,-6.7299957275390625,-17.869229547389978,4.409238092311853,-12.29961263746452,-1.160378817613605,10.405758593750022,40.17096357911053,-18.143910440678347,5.56961690992545,10,4.4499969482421875,4.4499969482421875,4.649993896484375,2.7249908447265625,36.399993896484375,4,0.1665790669463123,3.541675673613672,192.6000061035156,-1.7216571390817534,197.1999969482422,1.7945218841753023,193.6499938964844,0.1665790669463123
6055,2023-10-30,196.3000030517578,199.0500030517578,191.0,191.0,967463.0,0.031529163971522056,-2.037735251525158,-2.2553292340057776,41.10430481606306,49.51183449141961,-0.5835227650670447,1.3010474882260326,-2.239404162615074,-0.6682177110224075,9.28598845613245,8.75,1.29280153069368,-1.072496032714838,-11.636808895673482,9.491816830243806,-6.354652464194174,4.209660398764498,2.8212971738281567,61.43795608062616,8.049141281987907,5.282156431479328,10,-3.7000045776367188,-1.5500030517578125,0.5624923706054688,-2.475006103515625,30.300003051757784,0,0.13041258505725395,1.084503531009701,190.3000030517578,3.541675673613672,192.6000061035156,-1.7216571390817534,197.1999969482422,0.13041258505725395
6056,2023-10-31,200.3999938964844,202.6000061035156,198.6999969482422,199.8500061035156,860902.0,0.020886351405942527,-1.736842668836781,0.10377122194040936,47.08171344838969,48.43098821939838,-5.917160628968674,-2.0909975972060977,-6.01715720163898,-5.560685578678829,8.673111554399535,6.300003051757784,0.7284131233014648,2.5099952697754304,-7.545775693670549,12.56576623322141,-2.5178902119475595,7.53788075149842,-19.5,83.14167285397791,31.735127672270636,5.027885481722983,10,-7.79999542236331,-5.649993896484403,-3.375,-6.574996948242216,31.5,1,0.11127746372725311,-2.037735251525158,196.3000030517578,1.084503531009701,190.3000030517578,3.541675673613672,192.6000061035156,0.11127746372725311
6057,2023-11-01,202.5,203.6000061035156,198.6000061035156,200.3999938964844,559368.0,0.010479072691989888,1.325571492445188,3.8182776606365527,47.49034248605061,48.41419155234638,-7.864395583214531,-3.5790390869390762,-7.75581991927902,-8.445809274318833,8.4033348518369,5.0,-0.14800097204431495,4.105001068115229,-5.8032567370895265,14.013258873319984,-0.8491278344871489,9.059129970717606,-21.166005859374962,92.1707767645077,42.943103890414115,4.954128902602383,11,-9.900001525878906,-7.75,-5.275005340576172,-8.675003051757812,28.600006103515597,2,0.11555552541473779,-1.736842668836781,200.3999938964844,-2.037735251525158,196.3000030517578,1.084503531009701,190.3000030517578,0.11555552541473779
6058,2023-11-02,206.8999938964844,209.8999938964844,203.6999969482422,203.8000030517578,774040.0,0.02172836492091057,-2.7575704331180324,1.4761818261084723,53.11354717620213,48.4816676592903,-10.867602267809986,-7.534422964482133,-11.734280004100356,-13.624482637308432,9.349801615234623,7.399993896484403,-1.2853196868453267,7.977495574951206,-2.5747533950836328,18.529744544986045,2.7013710899337866,13.253620059968625,-24.675359277343745,85.25797862568864,36.3233382203107,5.276124485017426,11,-11.5,-11.5,-9.812496185302763,-13.074996948242216,25.100006103515597,3,0.07781540153921274,1.325571492445188,202.5,-1.736842668836781,200.3999938964844,-2.037735251525158,196.3000030517578,0.07781540153921274
6059,2023-11-03,207.3000030517578,208.0,205.1999969482422,208.0,326449.0,0.001933345418432264,7.0000435967302455,-0.22580613405131683,53.551920314114184,47.84884848528182,-9.814998880907723,-7.711550702388479,-11.738101499274137,-14.880602702352235,10.294818740395915,2.8000030517578125,-1.4223115980231285,7.985004425048828,-3.2140134168411407,19.184022266938797,2.3854955041038295,13.584513345993827,-23.414846875976536,86.24343024147633,37.05496174713018,5.599508920944987,11,-8.900009155273409,-11.900009155273409,-11.137504577636719,-13.475006103515625,17.5,4,0.09358414669989501,-2.7575704331180324,206.8999938964844,1.325571492445188,202.5,-1.736842668836781,200.3999938964844,0.09358414669989501
6060,2023-11-06,213.0,214.1000061035156,208.8000030517578,209.3000030517578,924767.0,0.027496366928750238,-1.2553219119599643,-5.285732970027248,57.28642997736229,48.51716114096016,-14.824317815192614,-12.841290377257337,-17.1125784385182,-21.421837149912903,11.49248973398157,6.800003051757784,-0.4897595955838483,12.90500106811524,0.19628451601417396,25.613717620216306,6.550642792064707,19.259359344165773,-27.553953560976538,92.90318642893163,43.104503657682095,6.354358276050535,11,-11.174995422363281,-15.5,-17.112503051757812,-19.175003051757812,9.0,0,0.06431923449878951,7.0000435967302455,207.3000030517578,-2.7575704331180324,206.8999938964844,1.325571492445188,202.5,0.06431923449878951
6061,2023-11-07,209.6000061035156,214.3999938964844,209.6000061035156,212.6000061035156,882574.0,-0.01596241265955123,-2.1999918619792047,-0.8108114795676398,62.12534883179458,49.767557159697,-9.972607955918164,-9.569646524811247,-13.403742281196543,-18.23993224403054,11.9113503646539,4.799987792968807,0.1662082503208353,9.275006866455044,-3.9629579632527054,22.512971696162793,2.656024451601155,15.893989281308933,-21.861642891332764,69.62030695299106,14.316098747767299,6.618982414853879,11,-7.625007629394503,-11.950012207031193,-14.137508392333956,-15.775009155273409,12.299987792968807,1,0.08110686786718979,-1.2553219119599643,213.0,7.0000435967302455,207.3000030517578,-2.7575704331180324,206.8999938964844,0.08110686786718979
6062,2023-11-08,209.1999969482422,211.8000030517578,208.0,208.8000030517578,417701.0,-0.0019084405707310292,-2.8000030517578125,-0.133331298828125,68.53707641565802,52.58455510356825,-8.595274751306476,-9.183688911999809,-12.643202471950076,-17.756781151372053,12.000590699739586,3.8000030517578125,-0.0761056873002417,8.584997558593756,-5.1802189128547695,22.35021403004228,1.702389322869493,15.467605794318018,-18.79547066762919,51.4018838192616,-10.054456820418878,6.882608235724269,11,-7.224998474121094,-11.550003051757784,-13.849994659423828,-15.375,21.90000915527341,2,0.10850859120164502,-2.1999918619792047,209.6000061035156,-1.2553219119599643,213.0,7.0000435967302455,207.3000030517578,0.10850859120164502
6063,2023-11-09,208.3999938964844,210.5,207.0,209.1999969482422,803842.0,-0.0038241064217401366,1.0588179855759954,-2.0000381475546707,66.96696494877236,55.25084982382298,-5.94335576348405,-8.562802287785445,-11.505486454359442,-16.75529547730767,11.944517371890251,3.5,0.5455342191020804,7.619995117187528,-6.447376497402161,21.687366731777217,0.5863093098926697,14.653680924482387,-15.595920854284259,34.78258706220135,-31.11765981795731,7.03368580729485,11,-5.699996948242216,-10.75,-13.374992370605497,-14.574996948242216,22.200012207031193,3,0.1089252057190877,-2.8000030517578125,209.1999969482422,-2.1999918619792047,209.6000061035156,-1.2553219119599643,213.0,0.1089252057190877
6064,2023-11-10,205.5,207.8999938964844,204.0,206.6000061035156,728268.0,-0.013915518144999917,1.1081152415436852,1.3750023841767094,57.50274591388624,57.072898834692225,-0.7381186560423885,-5.802803661683981,-8.302574344986112,-13.631113893221823,12.930769197633794,4.399993896484403,0.9275334391978163,4.620001220703131,-9.556792192714255,18.796794634120516,-2.468395486005562,11.708397927411824,-10.536334872371441,14.42308538764679,-49.57150416225723,7.088396706708688,11,1.0,-7.850006103515597,-10.349998474121094,-11.675003051757812,20.0,4,0.12895377128953767,1.0588179855759954,208.3999938964844,-2.8000030517578125,209.1999969482422,-2.1999918619792047,209.6000061035156,0.12895377128953767
6065,2023-11-13,207.8999938964844,207.8999938964844,204.8000030517578,205.8000030517578,689785.0,0.011678802415982403,1.9523851044504468,-1.9090719933417315,66.55052734106397,59.236100378322696,-1.4746915069226532,-8.272519584745766,-10.410649265245922,-15.770729321092318,13.790908344545716,3.099990844726591,2.2826612955656174,6.79499511718754,-7.689693318439083,21.279683552814163,-0.4473491006257575,14.037339335000837,-10.992695891970271,37.499963320197246,-26.55310743350436,7.2423442178133115,11,-1.3999938964844034,-10.25,-13.124992370605497,-14.074996948242216,16.90000915527341,0,0.08128912771247165,1.1081152415436852,205.5,1.0588179855759954,208.3999938964844,-2.8000030517578125,209.1999969482422,0.08128912771247165
6066,2023-11-14,214.0,214.3000030517578,207.6000061035156,208.0,809755.0,0.029341059560361815,1.0303002279568587,2.85715531335146,68.42105967626598,61.561735621679965,-6.082276078399616,-14.343989920514332,-16.136999560347192,-21.566653948576572,14.273752863097188,6.699996948242216,4.137499310544399,12.41000137329101,-3.1358422259526435,27.955844972534663,4.637079573669183,20.182923172912837,-15.343432406288855,97.08734987504093,32.34937829358722,7.772921799621826,11,-4.950004577636719,-16.350006103515597,-19.25,-20.175003051757812,7.399993896484403,1,0.03738317757009346,1.9523851044504468,207.8999938964844,1.1081152415436852,205.5,1.0588179855759954,208.3999938964844,0.03738317757009346
6067,2023-11-15,215.3000030517578,216.3999938964844,212.5,214.1000061035156,949064.0,0.006074780615690667,1.2941284708353125,0.19999949137370265,76.83214575713714,64.19713546400608,-6.007397755201936,-14.907978439357294,-16.966389364408826,-22.634958099402468,15.60663825061575,3.8999938964844034,5.850252317168668,12.757504272460949,-3.7173662753617975,29.232374820283695,4.5200689985495615,20.994939546372336,-15.069092827769339,91.12910172448991,23.513699868942467,8.237435273911375,11,-5.100006103515625,-16.65000915527341,-19.35000228881836,-21.475006103515625,8.800003051757784,2,0.030654857181492856,1.0303002279568587,214.0,1.9523851044504468,207.8999938964844,1.1081152415436852,205.5,0.030654857181492856
6068,2023-11-16,216.3000030517578,217.3000030517578,213.8999938964844,215.5,769414.0,0.004644681773458226,1.428575321115396,0.6666709052299474,81.70731707317074,67.32551288167903,-6.184107568879654,-14.642481729639968,-17.42287213312835,-23.379923251691935,16.37641885647628,3.400009155273409,7.067859826323058,12.477503967285145,-4.1009063209813235,29.055914255551613,4.188298823151911,20.76670911141838,-14.128802787069816,92.48120473274753,20.510490949825027,8.289205144133236,11,-5.650001525878906,-17.20000457763672,-19.950000762939453,-22.425003051757812,8.599990844726591,3,0.06842349904274547,1.2941284708353125,215.3000030517578,1.0303002279568587,214.0,1.9523851044504468,207.8999938964844,0.06842349904274547
6069,2023-11-17,219.1999969482422,220.8000030517578,216.1000061035156,217.5,798477.0,0.013407276262453083,-1.088894615663695,2.1249880791165197,80.21107860733534,69.87269606278716,-8.066889791260934,-16.186827505560473,-19.666745128820168,-26.063709808667426,17.063497694963743,4.699996948242216,8.294078138895003,13.989997863769531,-2.8710005642327587,30.85099629177182,5.559498649768386,22.420497077770676,-14.910764293364423,89.99996185302734,16.007192306872582,8.430499214001141,11,-6.799995422363281,-18.349998474121094,-22.599994659423828,-25.074996948242188,5.5,4,0.05200734176089061,1.428575321115396,216.3000030517578,1.2941284708353125,215.3000030517578,1.0303002279568587,214.0,0.05200734176089061
6070,2023-11-20,220.3999938964844,222.0,218.6000061035156,219.1999969482422,492648.0,0.005474438708708451,-1.833353466636953,0.7058818249544646,78.57142857142857,71.70003825607982,-9.059513425282859,-16.520854545402358,-20.295982039096003,-26.98882849921867,18.625279154480157,3.3999938964844034,8.946062159296076,14.102494812011741,-3.7533146348983735,31.958304258921856,5.17459008855667,23.030399535466813,-13.469037978105831,88.88884179384118,15.390199781467288,8.927904723455063,11,-7.399993896484403,-18.949996948242216,-23.799991607666044,-26.274993896484403,3.900009155273409,0,0.023139774250224843,-1.088894615663695,219.1999969482422,1.428575321115396,216.3000030517578,1.2941284708353125,215.3000030517578,0.023139774250224843
6071,2023-11-21,218.6999969482422,222.6000061035156,217.8999938964844,220.8000030517578,609209.0,-0.007713235005989416,-1.5405387571963594,-1.7500095367673758,73.41040640869306,72.24151936641705,-6.630167336476404,-13.542270010826229,-18.2459813144975,-25.027434836277536,20.215798044596706,4.700012207031193,9.569511164258472,11.14999771118164,-6.4832818620196235,28.783277284382905,2.3333579245810085,19.966637497782273,-9.05661309517177,61.38607130231437,-9.347881070530526,8.816639786600637,11,-5.399993896484375,-16.949996948242188,-21.999996185302734,-24.574996948242188,5.600006103515625,1,0.027892117917858394,-1.833353466636953,220.3999938964844,-1.088894615663695,219.1999969482422,1.428575321115396,216.3000030517578,0.027892117917858394
6072,2023-11-22,219.6999969482422,221.8000030517578,218.0,218.5,642853.0,0.0045724737720809205,-2.454553020897634,-0.5714254573990379,70.51282740987403,72.63550408431723,-6.687356418602889,-13.460315621341636,-18.996421340790448,-25.696894205414594,21.892270551900882,3.8000030517578125,9.53400970224132,11.02499771118164,-6.698712262866991,28.748707685230272,2.163142724157325,19.886852698205956,-7.4652886450827225,66.66660820395546,-2.1380272273183465,8.861854987024323,11,-6.399993896484375,-17.949996948242188,-20.862491607666016,-24.774993896484375,13.100006103515625,2,0.007737810522786326,-1.5405387571963594,218.6999969482422,-1.833353466636953,220.3999938964844,-1.088894615663695,219.1999969482422,0.007737810522786326
6073,2023-11-23,223.6000061035156,224.3999938964844,219.8999938964844,219.8999938964844,724876.0,0.017751521208223764,-1.4324244073836174,3.0833513472272966,73.48703816324613,74.41153655646833,-9.168683979940226,-15.725034358885864,-22.726970368021995,-29.19162880074603,24.156034218798816,4.699996948242216,9.589690636120025,13.375006866455038,-3.844427858236884,30.59444159114696,4.7652895041090915,21.984724228800985,-9.292238240284917,90.36157868031441,22.781215369247775,8.609717362345956,11,-9.000007629394503,-20.950012207031193,-23.862503051757784,-28.675003051757784,-1.7000122070311932,3,0.002236135896027225,-2.454553020897634,219.6999969482422,-1.5405387571963594,218.6999969482422,-1.833353466636953,220.3999938964844,0.002236135896027225
6074,2023-11-24,222.0,223.8999938964844,221.0,223.6000061035156,454492.0,-0.007155662163868093,1.636380030240355,-0.43243265535045505,64.70587941968742,74.20657567631538,-5.567497301553601,-12.256788170746916,-20.866217208425553,-27.191537667348598,26.542134487190093,2.8999938964844034,9.36400754214921,10.19000091552735,-5.026459062765127,25.406460893819826,2.5817709263811253,17.798230904673574,-5.673786930118581,63.07701697716303,-1.2464704409822787,7.608229989146234,11,-6.0,-19.350006103515597,-23.412494659423828,-27.074996948242188,0.0,4,0.013063035569749637,-1.4324244073836174,223.6000061035156,-2.454553020897634,219.6999969482422,-1.5405387571963594,218.6999969482422,0.013063035569749637
6075,2023-11-27,221.8999938964844,224.1999969482422,221.0,221.3999938964844,783294.0,-0.00045047794376396055,-3.923118456265337,-0.3124988079116575,72.52743506076139,74.66283960792597,-3.657357568517938,-10.688567311066294,-20.552830959564716,-26.717505644913814,28.392744676147075,3.1999969482421875,9.342960114967099,8.809995269775413,-5.169675305337705,22.789665844888532,1.8201599822188541,15.799830557331973,-3.959024661282399,61.53846153846154,-2.027644792048271,6.989835287556554,11,-3.449996948242216,-19.25,-23.774990081787138,-26.97499084472659,-0.5999908447265909,0,0.012618310629895602,1.636380030240355,222.0,-1.4324244073836174,223.6000061035156,-2.454553020897634,219.6999969482422,0.012618310629895602
6076,2023-11-28,222.6999969482422,223.6999969482422,221.0,221.8000030517578,400597.0,0.0036052414320073556,-1.15999755859375,1.79998779296875,74.36822030817237,74.38907011359656,-3.4570279883299406,-10.258192989681959,-21.014537594852897,-27.161379311968716,29.88361444390425,2.6999969482421875,10.2773750379111,8.494998168945301,-4.761575100093239,21.75157143798384,1.866711534426031,15.123284803464571,-3.4672227807837146,73.43752235176278,7.98850746288727,6.628286634519271,11,-3.550003051757784,-17.050003051757784,-27.949996948242188,-27.949996948242188,4.5,1,0.007184580715946298,-3.923118456265337,221.8999938964844,1.636380030240355,222.0,-1.4324244073836174,223.6000061035156,0.007184580715946298
6077,2023-11-29,225.8999938964844,227.0,221.0,222.6000061035156,650761.0,0.014369092914652937,1.1818181818181819,3.6666779695500953,79.06976154725103,74.09600838849437,-5.582333776144395,-12.242937551674999,-23.943299672649147,-30.020546450465105,31.46182555785677,6.0,10.769548580523491,10.524995422363304,-2.5104818295344273,23.560472674261035,4.0072567964144525,17.042734048312155,-5.633775783220756,84.5069696070976,14.551834882000549,6.517738625948861,11,-4.349990844726591,-17.624992370605497,-31.149993896484403,-31.149993896484403,1.800003051757784,2,-0.007082739654520553,-1.15999755859375,222.6999969482422,-3.923118456265337,221.8999938964844,1.636380030240355,222.0,-0.007082739654520553
6078,2023-11-30,223.0,227.1999969482422,222.0,226.1999969482422,2013833.0,-0.012837512062144119,1.0,-0.9696996319381341,79.06976154725103,73.96919538181834,-1.8237896209178643,-8.511306483379173,-20.687344088858595,-26.776360340838153,32.40033907832587,5.1999969482421875,10.652188299265418,6.820001220703119,-5.998503946926263,19.6385063883325,0.4107486368884281,13.22925380451781,-2.0,32.25808039416917,-42.87408667868716,6.409252583814693,11,-0.45000457763671875,-14.625,-28.25,-28.25,6.600006103515597,3,0.04394620202581989,1.1818181818181819,225.8999938964844,-1.15999755859375,222.6999969482422,-3.923118456265337,221.8999938964844,0.04394620202581989
6079,2023-12-01,226.6999969482422,227.8000030517578,223.3000030517578,223.3000030517578,761403.0,0.016591914566108423,-1.6470635754099685,-1.0624991059294757,79.9363018634669,74.12084796982259,-4.85900748155305,-11.260727612485141,-24.04229775643097,-30.12072764072667,33.41359954285862,4.8000030517578125,10.198296738694864,9.549998474121082,-3.3748035027710444,22.47480045101321,3.087597485675019,16.012399462567146,-5.6999969482421875,83.82344691402349,3.768671159231502,6.462400988446063,12,-3.8499984741210938,-18.024993896484375,-31.949996948242188,-31.949996948242188,-0.6999969482421875,4,-0.021173370605971686,1.0,223.0,1.1818181818181819,225.8999938964844,-1.15999755859375,222.6999969482422,-0.021173370605971686
6080,2023-12-04,226.6999969482422,229.3999938964844,225.6999969482422,226.6999969482422,632770.0,0.0,-2.699996948242216,0.0,75.09880517061798,74.3084478322587,-4.326332334595179,-10.731966546743905,-23.68046944797024,-29.747116989909955,33.913423445766114,3.699996948242216,9.490998014445893,8.864998626708996,-4.5755949682287,22.30559222164669,2.144701829240148,15.585295424177843,-4.6999969482421875,67.85715583231283,-9.628243173803796,6.720296797468844,12,-3.0,-16.5,-31.949996948242188,-31.949996948242188,1.100006103515625,0,-0.020732232075482693,-1.6470635754099685,226.6999969482422,1.0,223.0,1.1818181818181819,225.8999938964844,-0.020732232075482693
6081,2023-12-05,226.6000061035156,229.1000061035156,226.5,226.6999969482422,804856.0,-0.0004410712221994961,-16.33319770103231,-100.0,73.44399864000442,74.63413352449541,-3.339010029354313,-9.795286461201158,-23.04955048129969,-29.415605117962713,34.4110227647205,2.6000061035155966,8.766301280991911,7.915007781982382,-5.482915517133733,21.312931081098498,1.2160461324243101,14.613969431540454,-3.300003051757784,66.6667877682546,-8.717161463874021,6.6989616495580595,12,-1.9500122070311932,-12.600006103515597,-32.92500686645505,-31.850006103515597,-3.700012207031193,1,-0.02338924496470063,-2.699996948242216,226.6999969482422,-1.6470635754099685,226.6999969482422,1.0,223.0,-0.02338924496470063
6082,2023-12-06,231.8999938964844,232.8000030517578,226.8000030517578,227.0,674788.0,0.023389177626710556,-1.264156158231128,-49.00442545397689,77.46479327280315,75.07610631444618,-7.516920274311332,-14.026602161331567,-27.65742296035168,-34.438128498349016,35.392122080786265,6.199996948242216,8.268654209043717,12.079995727539085,-1.7730071419503872,25.932998597028558,5.153494292794363,19.006497162283807,-7.379992675781267,91.66658425039127,17.683365592887853,6.926501434744734,12,-4.999992370605497,-16.199989318847685,-38.22499465942386,-37.1499938964844,-10.299987792968807,2,-0.02026734399286012,-16.33319770103231,226.6000061035156,-2.699996948242216,226.6999969482422,-1.6470635754099685,226.6999969482422,-0.02026734399286012
6083,2023-12-07,231.1000061035156,233.1999969482422,230.0,230.8999938964844,411756.0,-0.0034497102803974222,-2.1999969482421875,0.04081886860608047,72.62361517641888,75.9558547318608,-6.1923707902084,-12.05695630660594,-26.118436467239235,-33.35931792825298,36.63824777331096,3.1999969482421875,8.14677494222596,10.14500732421871,-3.486300093447568,23.77631474188499,3.329353615385571,16.96066103305185,-4.924004516601514,78.78795818780931,6.548578596306427,6.815653708833138,12,-4.000007629394503,-12.650009155273409,-37.42500686645505,-36.3500061035156,-10.800003051757784,3,-0.014712285008553594,-1.264156158231128,231.8999938964844,-16.33319770103231,226.6000061035156,-2.699996948242216,226.6999969482422,-0.014712285008553594
6084,2023-12-08,232.0,233.8999938964844,228.6000061035156,231.8000030517578,644079.0,0.003894391487299531,1.6500040054473992,0.9999237107113004,72.30773022898757,75.93144308388592,-6.1739469916593634,-11.457263298005842,-26.30854147103105,-33.967634769760195,38.361560883695006,5.299987792968807,8.23316265929273,9.720001220703125,-2.6823087406512514,22.1223111820575,3.518846240025937,15.921156201380313,-5.1999969482421875,76.82933410247557,6.419394672778893,6.201154980677188,12,-4.5500030517578125,-13.050003051757812,-36.6000061035156,-36.6000061035156,-12.800003051757812,4,-0.010344801277950011,-2.1999969482421875,231.1000061035156,-1.264156158231128,231.8999938964844,-16.33319770103231,226.6000061035156,-0.010344801277950011
6085,2023-12-11,224.8000030517578,232.6000061035156,223.1000061035156,232.0,1751466.0,-0.031034469604492188,1.2619022966269184,-36.00053406576639,59.682558751238844,74.2997029108933,1.6546846744562345,-3.0843806309475212,-18.362910608964285,-26.514068828314947,39.59700294038105,9.5,7.658882084328525,1.675003814697277,-8.746810396741296,12.09681802613585,-3.5359032910220094,6.885910920416563,9.099990844726591,15.74073027516732,-53.50518666728229,5.210907105719284,12,2.649993896484375,-5.850006103515625,-27.90000915527341,-29.40000915527341,-7.199996948242216,0,0.005338064643913398,1.6500040054473992,232.0,-2.1999969482421875,231.1000061035156,-1.264156158231128,231.8999938964844,0.005338064643913398
6086,2023-12-12,222.0,226.0,221.5,224.8000030517578,1122976.0,-0.012455529420580702,-1.368419150567988,0.38888947757698805,53.453460884084876,71.45344728165261,4.855565608800305,0.36437402963457544,-14.853779516842621,-23.49735694256273,39.98652246151768,4.5,7.589407639155354,-1.5249992370605412,-11.047465930222671,7.997467456101589,-6.286232583641606,3.236234109520524,11.899993896484403,4.032260049271137,-62.8325355255266,4.7612333465810694,12,5.6999969482421875,-3.0500030517578125,-22.33749771118164,-24.5,-1.8000030517578125,1,0.026126139872783005,1.2619022966269184,224.8000030517578,1.6500040054473992,232.0,-2.1999969482421875,231.1000061035156,0.026126139872783005
6087,2023-12-13,221.8999938964844,224.0,220.5,222.1999969482422,1069999.0,-0.00045047794376396055,-1.258071184922303,0.10714383027884392,47.118620397142834,67.90332048719615,4.837183569754245,1.037373826975255,-14.106945588029845,-23.19020042015964,40.08127059403883,3.5,7.331941090325586,-1.9550048828124602,-10.70329316991186,6.793283404286939,-6.32914902636216,2.4191392607372393,11.504000244140627,10.447720404198863,-51.23713685117089,4.374144143549703,12,5.300003051757784,-2.949996948242216,-22.08749771118167,-24.25,-2.299987792968807,2,0.004506534598944123,-1.368419150567988,222.0,1.2619022966269184,224.8000030517578,1.6500040054473992,232.0,0.004506534598944123
6088,2023-12-14,231.1000061035156,231.6000061035156,224.3999938964844,227.6000061035156,1386483.0,0.04146017332169438,2.200005425347197,-11.666547988404544,62.26416723972842,65.93974997344743,-3.456499438096614,-7.37513575344758,-22.66722901743765,-32.18334657469646,40.47951675950705,9.700012207031193,7.181600654295551,6.505007171630837,-2.0542570484772966,15.06427139173897,2.225375061576756,10.784639281684917,1.5297483886719192,79.10455919160228,16.868936398505966,4.279632110054074,12,-3.900009155273409,-12.150009155273409,-31.287509918212862,-33.45001220703119,-9.800003051757784,3,-0.04110774447900578,-1.258071184922303,221.8999938964844,-1.368419150567988,222.0,1.2619022966269184,224.8000030517578,-0.04110774447900578
6089,2023-12-15,230.6000061035156,232.5,228.6999969482422,231.1000061035156,1481003.0,-0.0021635654988950703,1.3030406717590741,-0.14285714285714285,61.60002571616665,64.43988558961951,-2.620699637485302,-6.30030526216575,-21.620057722189614,-31.468505872262455,40.57823376040459,3.8000030517578125,6.54277321915427,5.435006713867153,-3.1298642962105987,13.999877723944905,1.1525712088282773,9.71744221890603,-10.100006103515597,83.47108271772764,20.273701651323698,4.282435505038882,12,-3.400009155273409,-11.650009155273409,-30.425010681152315,-32.95001220703119,-7.800003051757784,4,-0.04466610051664155,2.200005425347197,231.1000061035156,-1.258071184922303,221.8999938964844,-1.368419150567988,222.0,-0.04466610051664155
6090,2023-12-18,225.5,230.1999969482422,224.1999969482422,229.6000061035156,802867.0,-0.022116244442882738,1.264156158231128,8.200012207031193,53.34928814781906,62.2071399793767,2.560444093100074,-0.8417879842946547,-15.95477351650942,-26.1675620738921,40.17958710804868,6.400009155273409,5.995874404266743,0.08000030517578693,-8.186001951217207,8.346002561568781,-4.05300082302071,4.213001433372284,-4.759999999999991,41.66666666666667,-19.39950167252357,4.133001128196493,12,1.6999969482421875,-6.150001525878906,-23.425003051757812,-27.850006103515597,0.3000030517578125,0,-0.027937929276087847,1.3030406717590741,230.6000061035156,2.200005425347197,231.1000061035156,-1.258071184922303,221.8999938964844,-0.027937929276087847
6091,2023-12-19,224.8000030517578,227.3999938964844,223.3999938964844,225.8000030517578,910924.0,-0.0031041993270163326,-1.10525301359635,0.243902075936555,48.60051957571992,58.99999845747856,3.3282614596949145,0.35693819836285456,-14.930986078995204,-25.309374197705722,39.85531291793199,4.0,5.05789035835636,-0.9249969482421818,-8.574114178189262,6.724120281704899,-4.749555563215722,2.8995616667313584,-3.8248030517578115,35.83335876464844,-21.347849903335558,3.8245586149735376,12,2.399993896484375,-4.0500030517578125,-22.725006103515625,-27.15000915527341,-1.8000030517578125,1,-0.03202845574065449,1.264156158231128,225.5,1.3030406717590741,230.6000061035156,2.200005425347197,231.1000061035156,-0.03202845574065449
6092,2023-12-20,221.3999938964844,226.5,219.1000061035156,225.6000061035156,1200365.0,-0.015124595681124564,1.4666646321614678,4.200012207031193,47.98994146450686,56.26292360059945,5.679469634281787,4.101102645533075,-11.18843810889561,-21.713453995786864,39.19307923205915,7.399993896484403,4.378929410819012,-4.410005950927712,-11.810976583266978,2.9909646814115547,-8.11049126709733,-0.7095206347580927,11.100006103515597,17.164095825239347,-41.38642430936514,3.7004853161696274,12,5.100006103515597,1.800003051757784,-18.049999237060575,-23.75,0.5,2,-0.005420040566050166,-1.10525301359635,224.8000030517578,1.264156158231128,225.5,1.3030406717590741,230.6000061035156,-0.005420040566050166
6093,2023-12-21,224.1000061035156,224.6000061035156,219.1999969482422,220.0,611604.0,0.012195177423056203,1.1176481147938395,-0.9761890921773566,46.64949659764421,53.412008752672406,2.1032664377232493,1.5183145896925794,-13.562279574424736,-24.187092021561483,38.21217541523914,5.400009155273409,3.829573339923911,-1.7349937438965242,-9.107856448431846,5.637868960638798,-5.421425096164171,1.9514376083711227,8.131994018554707,37.3134498315838,-17.29499236169918,3.6864313522676597,12,1.75,-0.20001220703119316,-19.675010681152315,-25.450012207031193,-0.4000091552734091,3,-0.0200803207382394,1.4666646321614678,221.3999938964844,-1.10525301359635,224.8000030517578,1.264156158231128,225.5,-0.0200803207382394
6094,2023-12-22,224.8999938964844,226.1000061035156,222.5,223.6999969482422,400177.0,0.003569780326553307,-1.0000084771265774,0.2926817467938072,47.7272683486018,52.0836431523794,0.2125845585028685,0.9978889636038275,-13.968494893203939,-24.76413434073899,37.27020526812375,3.6000061035155966,2.580244659502341,-1.0800056457519247,-8.24648110999803,6.08646981849418,-4.663243377874977,2.5032320863711277,7.069366345214803,52.252185376569734,-0.6522776977603897,3.5832377321230493,12,0.9000091552734091,0.10000610351559658,-20.024993896484403,-25.79999542236331,-27.899993896484403,4,-0.016007073999226407,1.1176481147938395,224.1000061035156,1.4666646321614678,221.3999938964844,-1.10525301359635,224.8000030517578,-0.016007073999226407
6095,2023-12-27,224.6999969482422,228.1999969482422,223.8999938964844,224.8999938964844,424132.0,-0.0008892705810132906,-3.777773068283085,-0.1666645473850381,47.60704118220652,51.4340409632818,0.4435475740375239,1.4950633126460957,-13.36570672850948,-24.312148994455526,36.36781084221298,4.300003051757784,1.5312904635673874,-1.4200027465820426,-8.356591017180506,5.5165855240164205,-4.888296881881274,2.048291388717189,7.011976210693348,61.53842284326873,9.946228946303528,3.4682941352992316,12,1.100006103515625,1.199996948242216,-18.074996948242188,-23.849998474121094,-26.899993896484375,2,-0.008455691687979994,-1.0000084771265774,224.8999938964844,1.1176481147938395,224.1000061035156,1.4666646321614678,221.3999938964844,-0.008455691687979994
6096,2023-12-28,224.3000030517578,225.6000061035156,223.8000030517578,225.3999938964844,353696.0,-0.0017801241740849072,1.3999796551549282,5.500038147554102,39.08047388182239,50.54091357269065,1.3456125445060536,2.1302929074913663,-12.58827932140457,-23.632790304838124,35.408519047352705,1.800003051757784,0.3365856599181143,-1.8999969482421761,-8.706188989513379,4.906195093029027,-5.303092968877763,1.503099072393411,7.159730766069316,57.142881097024336,10.181133920739946,3.4030960206355982,12,1.5,1.599990844726591,-17.07500457763672,-22.850006103515625,-30.75,3,0.0066874720445451175,-3.777773068283085,224.6999969482422,-1.0000084771265774,224.8999938964844,1.1176481147938395,224.1000061035156,0.0066874720445451175
6097,2023-12-29,224.3000030517578,226.1000061035156,223.6999969482422,224.8999938964844,343038.0,0.0,-1.6666723180604102,0.5454507622522278,40.00000000000001,48.06711721272082,1.9242066707072638,2.112593398007675,-11.943548586188342,-23.36256470669059,34.04859387585244,2.400009155273409,-0.03354798449214513,-1.8199974060058537,-8.678448576775082,5.038453764763375,-5.249222991390468,1.6092281793787606,6.9125362117830775,56.66673448350694,13.163584228003067,3.4292255853846134,12,1.5,1.649993896484375,-16.775001525878906,-22.550003051757812,-25.100006103515625,4,-0.005795822710969123,1.3999796551549282,224.3000030517578,-3.777773068283085,224.6999969482422,-1.0000084771265774,224.8999938964844,-0.005795822710969123
6098,2024-01-02,232.8000030517578,232.8000030517578,224.3000030517578,224.3999938964844,714158.0,0.03789567491908863,1.0238073180345975,-14.00022888532774,50.96154163574869,46.88506342600772,-7.050750988236871,-5.919043073314583,-19.507833596753102,-31.56411936264817,32.95806102177621,8.5,0.26517037117912423,6.19000244140625,-1.1156291715097666,13.495634054322267,2.537186634948256,9.842818247864244,-13.699996948242216,100.0,58.204421752471234,3.6528158064580043,1,-6.849998474121094,-6.3000030517578125,-25.275001525878906,-31.050003051757812,-36.90000915527341,1,-0.046821344554922706,-1.6666723180604102,224.3000030517578,1.3999796551549282,224.3000030517578,-3.777773068283085,224.6999969482422,-0.046821344554922706
6099,2024-01-03,221.8999938964844,233.8000030517578,221.8999938964844,232.8000030517578,985193.0,-0.046821344554922706,-1.183486084416036,-1.297618723240383,46.79910926463809,46.15726577232094,2.7774592278903754,4.851671589052586,-7.803654535506666,-20.338198690771833,31.538307058779402,11.900009155273409,0.5991459360010651,-4.470006561279263,-12.072530594246643,3.132517471688118,-8.271268577762953,-0.6687445447955724,-2.525987854003972,0.0,-43.22866449088559,3.8012620164836934,1,4.550010681152315,4.600006103515597,-13.274997711181669,-19.25,-26.649993896484403,2,0.008111776030951479,1.0238073180345975,232.8000030517578,-1.6666723180604102,224.3000030517578,1.3999796551549282,224.3000030517578,0.008111776030951479
6100,2024-01-04,222.0,223.8000030517578,220.8000030517578,221.5,580522.0,0.0004506809655986377,-2.157904881221992,-0.04587152110400758,50.0,46.31276359724095,2.378937896284384,4.618281306738311,-7.31386134550786,-20.112394816165704,29.76968442351976,3.0,-0.4495558551426484,-4.135000610351568,-11.98123032099295,3.7112291002898132,-8.058115465672273,-0.21188575503086327,-2.0489540771484656,9.230745755709133,-37.34676809769407,3.9231148553206965,1,4.450004577636719,4.5,-12.675003051757812,-19.350006103515597,-27.100006103515597,3,-0.11261261261261257,-1.183486084416036,221.8999938964844,1.0238073180345975,232.8000030517578,-1.6666723180604102,224.3000030517578,-0.11261261261261257
6101,2024-01-05,221.3000030517578,221.3000030517578,218.3999938964844,220.0,231172.0,-0.003153139406496308,3.4615420730776467,2.600006103515625,49.30556659344569,46.45894416712304,2.82760137430526,5.165705048135095,-5.858849140185043,-19.048230941378222,27.715884870267043,3.6000061035155966,-1.542703928421929,-4.569997406005854,-12.702870826600503,3.562876014588795,-8.636434116303178,-0.5035606957085292,12.5,18.831217085870122,-30.981512501441955,4.066436710297318,1,4.799995422363281,4.849990844726591,-10.750007629394531,-18.65000915527341,-23.050003051757812,4,-0.10619068990479774,-2.157904881221992,222.0,-1.183486084416036,221.8999938964844,1.0238073180345975,232.8000030517578,-0.10619068990479774
6102,2024-01-08,227.1999969482422,227.6999969482422,220.3000030517578,221.6000061035156,503426.0,0.026660613714968973,1.242425503482939,4.307675152880992,45.11277160351482,46.28819694555311,-2.4173513384049556,-1.1641408161530649,-11.034147274284123,-24.52449713548006,25.48389794478199,7.399993896484375,-1.7982084422163211,1.5649963378906193,-6.0919346686682445,9.221927344449483,-2.2634691653888126,5.393461841170051,6.292005920410162,57.142842988144636,10.579474629796692,3.828465503279434,1,-1.0999984741210938,-1.050003051757784,-14.800003051757784,-24.550003051757784,-31.199996948242188,0,-0.14810736949151493,3.4615420730776467,221.3000030517578,-2.157904881221992,222.0,-1.183486084416036,221.8999938964844,-0.14810736949151493
6103,2024-01-09,227.6999969482422,229.5,226.1000061035156,227.8999938964844,573360.0,0.0022007042549121447,-1.0000089758146506,-0.03571379914496635,46.3659041480569,46.13693425660367,-2.6295112710558612,-2.0363246975222182,-10.640405669572061,-24.59435859633004,23.173506504052106,3.3999938964844034,-1.7501573076415866,2.234996795654297,-5.053144051800359,9.523137643108953,-1.4090736280730312,5.879067219381625,5.490165740966802,60.38959430470984,17.73080233501127,3.6440704237273316,1,-1.5999984741210938,-1.550003051757784,-12.787494659423828,-23.75,-29.34999084472659,1,-0.12516469205960623,1.242425503482939,227.1999969482422,3.4615420730776467,221.3000030517578,-2.157904881221992,222.0,-0.12516469205960623
6104,2024-01-10,229.6000061035156,230.8000030517578,227.5,229.0,619607.0,0.00834435301158698,1.2000020345052083,-3.000076295108915,55.585837520144054,47.02346718304118,-4.238427589671971,-4.348293636744415,-11.532020615033304,-26.014484384564412,21.28160652074308,3.3000030517578125,-1.3414636608333126,4.255005645751936,-2.6489945445568424,11.159005836060715,0.8030055505975326,7.7070057409063395,3.294353209838903,90.32261240120224,45.574564156322424,3.4520000951543937,1,-3.500007629394503,-3.450012207031193,-14.137508392333956,-25.550010681152315,-27.100006103515597,2,-0.14677705274902075,-1.0000089758146506,227.6999969482422,1.242425503482939,227.1999969482422,3.4615420730776467,221.3000030517578,-0.14677705274902075
6105,2024-01-11,226.0,230.3999938964844,225.6000061035156,229.6000061035156,645183.0,-0.015679468675155572,-1.1818156597007863,-5.999949137887425,51.51514684457275,48.40509751223566,-0.48569989757021403,-0.6891082156967059,-7.138089309600048,-21.94666511597569,20.796958500386364,4.799987792968807,-1.1250760400458546,0.5949996948242244,-6.3099152758929336,7.499914665541382,-2.8574577905343403,4.047457180182789,6.604472005017101,61.29032655015022,14.777867574406606,3.452457485358577,1,0.09999847412109375,0.14999389648440342,-10.237499237060547,-21.650001525878906,-20.699996948242188,3,-0.13606194690265483,1.2000020345052083,229.6000061035156,-1.0000089758146506,227.6999969482422,1.242425503482939,227.1999969482422,-0.13606194690265483
6106,2024-01-12,227.8000030517578,229.6000061035156,227.1999969482422,227.1999969482422,281258.0,0.007964615273264641,-6.999949137887093,-0.16666807951511173,58.42106129653876,50.45188210073997,-1.941149605486629,-2.1421388781929522,-8.23905713026602,-23.325910767278913,20.7092814692763,3.6000061035155966,-0.9575248440109476,2.1050025939941293,-4.683994702465299,8.893999890453557,-1.2894960542355705,5.499501242223829,4.520379391088625,71.42857142857143,20.32783718825371,3.3944986482297117,1,-1.7000045776367188,-1.650009155273409,-10.850006103515625,-22.65000915527341,-21.90000915527341,4,-0.14442497240791652,-1.1818156597007863,226.0,1.2000020345052083,229.6000061035156,-1.0000089758146506,227.6999969482422,-0.14442497240791652
6107,2024-01-15,222.8999938964844,224.6000061035156,221.3999938964844,224.1000061035156,624771.0,-0.021510136477742248,1.9090858648911317,-1.9999999999999052,48.507447956917154,50.179205025314246,3.061313554351301,2.9899239795820165,-2.7502385173013124,-18.025374126333816,20.43612170335297,6.400009155273409,-0.8773823154356535,-2.8450065612792628,-9.530257999471218,3.840244876912692,-6.187632280375226,0.4976191578167004,9.141980775434803,15.957431266527006,-35.36352534221301,3.342625719095974,1,3.2000045776366903,3.25,-3.574996948242216,-17.75,-14.099990844726591,0,-0.11058768313799039,-6.999949137887093,227.8000030517578,-1.1818156597007863,226.0,1.2000020345052083,229.6000061035156,-0.11058768313799039
6108,2024-01-16,221.6000061035156,222.6000061035156,218.3000030517578,221.8999938964844,1037497.0,-0.005832157149239459,4.058790794528552,0.24998728447185617,45.9459621582144,50.08441090237828,2.911703472024726,3.7331017600480436,-1.0062539189482038,-16.327553572985295,18.814813545740687,4.599990844726591,-0.43603442989606833,-3.6699943542480753,-10.098257277374245,2.758268568878094,-6.88412581581116,-0.4558628926849906,10.169128952894908,26.400024414062273,-23.77854597185994,3.214131461563078,1,2.949996948242216,4.499992370605497,-0.3000030517577841,-14.750007629394503,-13.0,1,-0.11552349006505491,1.9090858648911317,222.8999938964844,-6.999949137887093,227.8000030517578,-1.1818156597007863,226.0,-0.11552349006505491
6109,2024-01-17,220.3000030517578,220.3999938964844,218.1000061035156,219.5,536425.0,-0.00586643960267097,3.6000457770655423,-2.666785350965924,44.73685171164843,49.49961664811699,4.426359030078544,4.450045648631487,0.7188985778757342,-14.65239886815533,16.97848969674906,3.5,-0.06142067890706926,-4.454997253417957,-10.733944380723557,1.823949873887642,-7.594470817070743,-1.3155236897651719,10.93036672446658,17.886171801729976,-29.580846685757,3.1394735636527993,1,4.150001525878906,5.6999969482421875,2.474994659423828,-13.250007629394531,-11.400009155273409,2,-0.09963684359589065,4.058790794528552,221.6000061035156,1.9090858648911317,222.8999938964844,-6.999949137887093,227.8000030517578,-0.09963684359589065
6110,2024-01-18,219.1999969482422,221.3000030517578,218.0,220.8000030517578,601833.0,-0.0049932187393442184,1.5384579269223095,-2.0,43.9999971277594,48.910108929707405,5.68528426228886,5.326988907267378,2.0562815681146276,-13.251681148970533,16.20033764946104,3.3000030517578125,-0.86537992581151,-5.240003204345697,-11.976988735267156,1.4969823265757611,-8.608495969806427,-1.8715104388849682,11.242551007619682,10.344795834878969,-34.41536973079293,3.3684927654607297,1,5.200004577636719,6.700004577636719,4.0,-11.800003051757784,-9.899993896484375,3,-0.07618611852529089,3.6000457770655423,220.3000030517578,4.058790794528552,221.6000061035156,1.9090858648911317,222.8999938964844,-0.07618611852529089
6111,2024-01-19,217.6000061035156,222.0,216.6999969482422,220.3999938964844,471066.0,-0.007299228407856129,-1.304346095413745,1.749985694939859,42.40363525768133,48.609093780170355,7.493229246128607,6.70361484462947,3.9895601983127733,-11.349246099206653,15.472782889440428,5.3000030517578125,-0.7095124779749256,-6.47999420166019,-13.87347704178731,0.9134886384669301,-10.176735621723765,-2.783252781596616,11.847138015877334,11.3925077501035,-30.545388873253323,3.696741420063561,1,6.149993896484403,7.649993896484403,5.599990844726591,-10.200012207031193,-8.300003051757784,4,-0.056525747733235265,1.5384579269223095,219.1999969482422,3.6000457770655423,220.3000030517578,4.058790794528552,221.6000061035156,-0.056525747733235265
6112,2024-01-22,220.1999969482422,222.5,218.3999938964844,218.3999938964844,661462.0,0.011948487002751973,-3.5555546136567053,-0.6428610354223201,33.50785068440837,47.180421173098296,4.241953169732824,4.225771234343426,1.7728363955640702,-13.603854316420382,15.658730197267529,4.899993896484403,-0.6711105947354383,-3.8200035095214844,-11.32371539764523,3.6837083786022617,-7.571859453583357,-0.06814756545961131,7.972432454035669,59.32194184600055,23.707001535389452,3.751855944061877,1,3.5500030517578125,5.0500030517578125,3.125,-12.800003051757784,-11.800003051757784,0,-0.06494097752017225,-1.304346095413745,217.6000061035156,1.5384579269223095,219.1999969482422,3.6000457770655423,220.3000030517578,-0.06494097752017225
6113,2024-01-23,219.6000061035156,222.1000061035156,218.3999938964844,221.5,652197.0,-0.002724754101007587,1.3870999497937677,-1.0555503751112942,45.878157175406,46.10179002368295,3.9919226814215847,4.712984912080316,2.7828149076394197,-12.668842161876285,15.854726328666203,3.700012207031193,-0.5465106834155051,-4.194994354248081,-11.954124618355422,3.56413590985926,-8.074559486301752,-0.3154292221944104,7.425180053358702,50.00013154121532,9.47200238091225,3.879565132053672,1,3.9499893188476847,5.649993896484403,3.474990844726591,-12.200012207031193,-14.5,1,-0.049180340398837896,-3.5555546136567053,220.1999969482422,-1.304346095413745,217.6000061035156,1.5384579269223095,219.1999969482422,-0.049180340398837896
6114,2024-01-24,221.3000030517578,224.1000061035156,221.0,222.0,569304.0,0.007741333793227945,-3.769228963461111,0.36842062994907815,48.81356388082414,45.80161413882199,1.1071883721301958,2.8769604603867265,1.6145025717910357,-14.0245229856543,15.942231640256333,4.5,-0.6271283311073717,-2.31499786376952,-10.132999917267085,5.5030041897280455,-6.223998890518317,1.594003162979277,4.69266418425326,62.162167735124484,16.94498867099567,3.909001026748785,1,1.8499984741210938,3.9499969482421875,1.774993896484375,-13.900009155273409,-16.100006103515625,2,-0.05738814628607092,1.3870999497937677,219.6000061035156,-3.5555546136567053,220.1999969482422,-1.304346095413745,217.6000061035156,-0.05738814628607092
6115,2024-01-25,222.8000030517578,222.8000030517578,218.6999969482422,221.3000030517578,412074.0,0.006778129142859468,4.4666748046875,-2.142866485013624,52.47524852196158,45.14096827498008,-0.9995838021500845,1.2936451862888134,0.5972086863006325,-15.190342779821663,15.500827773127885,4.100006103515625,-0.8054226049419242,-0.7199981689453239,-8.528657300447236,7.088660962556588,-4.624327734696294,3.1843313968056464,2.263397155476383,82.43241292706546,32.478138950000975,3.9043295657509627,1,-2.1500015258789062,2.4499969482421875,0.274993896484375,-15.400009155273409,-15.900009155273409,3,-0.06238783197881892,-3.769228963461111,221.3000030517578,1.3870999497937677,219.6000061035156,-3.5555546136567053,220.1999969482422,-0.06238783197881892
6116,2024-01-26,225.8000030517578,225.8000030517578,222.3000030517578,223.5,569957.0,0.013464990838905289,2.0434742226320712,1.5333353678385417,47.44526604317237,45.02294806234178,-4.8199923235720235,-1.6740458994149492,-2.071924098141835,-17.832930082036455,15.27081775783625,3.5,-1.54044530087765,2.2050018310546875,-5.663783981724293,10.073787643833668,-1.729391075334803,6.139394737444178,-9.100006103515625,100.0,48.85013186029768,3.9343929063894842,1,-4.5500030517578125,-0.5500030517578125,-2.525005340576172,-18.40000915527341,-22.300003051757812,4,-0.07307351539857099,4.4666748046875,222.8000030517578,-3.769228963461111,221.3000030517578,1.3870999497937677,219.6000061035156,-0.07307351539857099
6117,2024-01-29,223.0,225.0,220.3999938964844,224.6000061035156,763272.0,-0.012400367643555787,2.833348168304848,-0.6956539045862428,42.08754641215485,44.594235201668496,-2.2398564027460566,1.0788855670515716,0.9913222585041694,-14.651443198555,14.79509664220881,5.400009155273409,-1.9488551813836352,-0.5300010681152401,-8.395742934545325,7.335740798314845,-4.4628720013302825,3.4028698650998024,-6.118002929687492,62.16216773512409,11.677875674603257,3.9328709332150447,1,-1.75,2.25,0.9749984741210938,-15.600006103515597,-19.0,0,-0.0614349638934627,2.0434742226320712,225.8000030517578,4.4666748046875,222.8000030517578,-3.769228963461111,221.3000030517578,-0.0614349638934627
6118,2024-01-30,221.8999938964844,226.0,221.1999969482422,224.1999969482422,405820.0,-0.004932762796034051,-1.5945983842166256,1.4374964237349637,36.67817675911712,43.698826873609455,-1.221249409812316,1.3917777964426534,2.3149790854702417,-13.146929310528094,13.318578510273946,4.8000030517578125,-2.901064729786526,-1.085006713867159,-7.649111308960556,5.479097881226238,-4.367059011413858,2.1970455836795395,-4.83963670654299,43.83555630804386,-1.542971184322262,3.2820522975466973,1,-0.5499954223633097,3.3500061035155966,2.9500045776366903,-14.5,-19.09999084472659,1,-0.06083821708574588,2.833348168304848,223.0,2.0434742226320712,225.8000030517578,4.4666748046875,222.8000030517578,-0.06083821708574588
6119,2024-01-31,223.6999969482422,224.0,221.0,222.1000061035156,726948.0,0.008111776030951479,1.727276510448817,-0.6956472703389647,45.75645050041526,43.89398835946011,-2.780660338581214,-0.2808590635501673,0.670664368896098,-14.494320138785469,12.323442838610783,3.0,-3.0185457202050543,0.6249961853027344,-5.925816669644007,7.175809040249476,-2.6504102421706364,3.900402612776105,-6.282054045898434,68.49312205144928,24.08934603852512,3.2754064274733756,1,-2.3499984741210938,1.5500030517578125,1.1750030517578125,-16.300003051757784,-17.899993896484375,2,-0.08314703217912922,-1.5945983842166256,221.8999938964844,2.833348168304848,223.0,2.0434742226320712,225.8000030517578,-0.08314703217912922
6120,2024-02-01,197.0,212.3999938964844,193.0500030517578,212.3999938964844,4893812.0,-0.11935626871921601,1.5129868199680103,-9.625051260287668,20.38460375994282,41.447429304155825,22.841084457806062,25.771486778656993,27.180617904299538,12.451739841397853,12.600874560855251,30.649993896484375,-3.6006363584446035,-24.825000762939453,-38.212642323914906,-11.437359201964,-31.51882154342718,-18.131179982451727,29.0,11.9878522430422,-27.799613373516216,6.693820780487733,2,12.525001525878906,16.425003051757812,28.400001525878906,10.399993896484403,10.300003051757812,3,0.041624349991077114,1.727276510448817,223.6999969482422,-1.5945983842166256,221.8999938964844,2.833348168304848,223.0,0.041624349991077114
6121,2024-02-02,197.8000030517578,204.1000061035156,197.8000030517578,198.0,2623228.0,0.004060929196740171,-62.000991836423,0.012986819968015956,23.799580335330376,40.36873259870272,21.16255477169264,24.370122040065525,26.250753629058693,11.79956684541483,13.436532666671694,7.100006103515597,-4.0795438220978895,-22.84999771118163,-40.02188347716563,-5.678111945197628,-31.435940594173616,-14.264054828189643,27.540997009277334,14.41578282226033,-27.21342459027665,8.585942882991999,2,11.724998474121094,15.625,28.04999542236328,9.599990844726591,8.599990844726591,4,0.04600601973876328,1.5129868199680103,197.0,1.727276510448817,223.6999969482422,-1.5945983842166256,221.8999938964844,0.04600601973876328
6122,2024-02-05,193.5500030517578,198.3999938964844,193.5500030517578,197.0,934901.0,-0.021486349516829484,-1.8115913825359853,17.25024795910582,22.41887108946578,37.76214525582047,23.730186686562206,27.373335905042154,30.28659165604398,16.11510575690079,13.463413152361403,4.849990844726591,-4.616969431776198,-25.417498016357428,-46.118584741286384,-4.7164112914284715,-35.76804137882192,-15.066954653892935,31.1451770690918,1.5174508233958242,-40.30159337568515,10.35054336246448,2,15.974998474121094,19.875,32.29999542236328,13.849990844726591,14.349990844726591,0,0.05140788835627874,-62.000991836423,197.8000030517578,1.5129868199680103,197.0,1.727276510448817,223.6999969482422,0.05140788835627874
6123,2024-02-06,199.1999969482422,200.8999938964844,193.8999938964844,194.6999969482422,725424.0,0.02919139140996796,-1.2950796708107375,-1.3043489798716492,30.887669291068704,35.77037919029209,16.631070797613262,20.531371878045064,24.35794546587303,10.499503573700565,13.081074229233103,7.349990844726591,-4.871115365875738,-18.34250411987304,-40.39233498161667,3.707326741870588,-29.36741955074487,-7.317588689001212,24.86227963122559,19.870741527920135,-23.94393172975823,11.024915430871818,2,10.325004577636719,14.225006103515625,26.675003051757812,8.199996948242216,13.900009155273409,1,0.024096401231396447,-1.8115913825359853,193.5500030517578,-62.000991836423,197.8000030517578,1.5129868199680103,197.0,0.024096401231396447
6124,2024-02-07,195.8999938964844,198.6499938964844,195.3500061035156,198.6000061035156,989757.0,-0.0165662806341067,1.3571444141689302,-0.6000027126735985,29.70382254074886,33.240220747935126,17.82351278125094,22.321646682142585,27.386785564027804,13.867749772961957,12.507876667020728,3.849990844726591,-5.106359128338113,-19.957506561279274,-43.2436288922313,3.3286157696727514,-31.600567726755287,-8.314445395803261,27.542037212429165,14.728641825188731,-31.943341498029383,11.643061165476007,2,13.625007629394503,17.52500915527341,30.325008392333956,11.5,18.100006103515597,2,0.03522209989919367,-1.2950796708107375,199.1999969482422,-1.8115913825359853,193.5500030517578,-62.000991836423,197.8000030517578,0.03522209989919367
6125,2024-02-08,195.25,197.3000030517578,194.8000030517578,196.0,529293.0,-0.003317988344746281,-2.0303142397395826,0.27777652191604896,30.203708278889167,31.324492107459214,15.817994997793136,21.660346380868816,27.7556967172261,14.557352416651668,12.365584555150946,2.5,-6.053046819419336,-19.070000457763683,-43.565659561538894,5.425658646011527,-31.31783000965129,-6.822170905876078,27.584190547770447,16.113710488064203,-33.574212417414714,12.247829551887612,2,14.275001525878906,16.675003051757812,31.22500228881836,12.149993896484403,18.850006103515597,3,0.05403330628301051,1.3571444141689302,195.8999938964844,-1.2950796708107375,199.1999969482422,-1.8115913825359853,193.5500030517578,0.05403330628301051
6126,2024-02-09,194.8999938964844,197.0500030517578,194.8999938964844,195.3000030517578,525443.0,-0.0017926048835625874,-9.749799732978689,0.5333455403645454,26.66051247574994,29.610377225636448,12.65465904472319,20.468626146984633,27.788967223426056,15.000420729144338,12.21560280074471,2.150009155273409,-7.372664466037179,-17.775006103515608,-42.87054104163769,7.320528834606478,-30.322773572576637,-5.227238634454579,27.33851290136579,18.36724525575662,-28.8585548642698,12.547767469061037,2,14.625007629394503,17.02500915527341,31.575008392333956,12.5,13.800003051757784,4,0.06362241941300062,-2.0303142397395826,195.25,1.3571444141689302,195.8999938964844,-1.2950796708107375,199.1999969482422,0.06362241941300062
6127,2024-02-12,198.25,198.25,194.8000030517578,195.1999969482422,752822.0,0.017188333547587753,1.2622908172199014,-7.624833110814961,31.255485928693375,29.00785602225603,6.062160264051101,15.9974131412676,24.051461235188384,11.708815128232175,13.22769701405042,3.4499969482421875,-9.029231099708682,-13.19250030517577,-38.59300554489556,12.208004934544022,-25.892752925035666,-0.49224768531587415,23.404736722928334,62.14294433593709,14.637369909452659,12.7002526198599,2,10.275001525878906,13.675003051757812,27.874996185302734,9.149993896484403,11.75,0,0.04110967917520503,-9.749799732978689,194.8999938964844,-2.0303142397395826,195.25,1.3571444141689302,195.8999938964844,0.04110967917520503
6128,2024-02-13,196.0,198.1499938964844,193.9499969482422,198.1000061035156,782421.0,-0.011349306431273631,2.818210822732938,-0.6885259023938671,28.000003184442036,27.03491743159234,4.751562675378523,17.10834238980391,25.973316520114764,14.060609904565212,14.909046336856669,4.3000030517578125,-10.992931452800349,-14.162499999999994,-39.98439928015583,11.659399280155839,-27.07344964007791,-1.2515503599220779,25.082642049504926,43.61711452864894,-1.9504563435108864,12.910949640077913,2,6.724998474121094,15.925003051757812,30.124996185302734,14.399993896484403,10.399993896484403,1,0.06071425457390012,1.2622908172199014,198.25,-9.749799732978689,194.8999938964844,-2.0303142397395826,195.25,0.06071425457390012
6129,2024-02-14,198.3500061035156,198.6499938964844,195.1999969482422,195.3000030517578,488955.0,0.011989827058753066,-1.1230650772560775,-1.4523781843547066,29.048853473053327,27.99761184416018,-1.7572943054280756,13.733716871355028,23.196427134907566,11.796759703789206,16.676580015703006,3.449996948242216,-12.708205586980455,-10.714994049072288,-36.588515231090355,15.158527132945778,-23.65175464008132,2.221766541936745,22.17198316603438,93.61727685629666,50.5353466774354,12.936760591009039,2,0.47499847412112217,13.574996948242216,27.774990081787138,13.374992370605497,8.349990844726591,2,0.0743634965773694,2.818210822732938,196.0,1.2622908172199014,198.25,-9.749799732978689,194.8999938964844,0.0743634965773694
6130,2024-02-15,202.5,203.1000061035156,198.0,198.5,533672.0,0.020922580129987933,-1.0400024414062385,1.3114740976061356,30.42017052397638,28.733232976231953,-5.637959026685877,8.715289597217122,18.658971839866098,7.762718343544805,18.021739581686422,5.100006103515597,-14.26141469550538,-5.730000305175793,-31.30248670938758,19.842486099035995,-18.5162435072817,7.056242896930115,17.47254954519414,93.44256280694762,55.182625506676345,12.786243202105895,2,-4.174995422363281,9.224998474121094,23.624996185302734,9.224998474121094,5.6999969482421875,3,0.05679012345679002,-1.1230650772560775,198.3500061035156,2.818210822732938,196.0,1.2622908172199014,198.25,0.05679012345679002
6131,2024-02-16,205.3000030517578,206.8999938964844,202.5,202.5,710363.0,0.013827175564236072,-2.1428493577691876,0.7000007629394531,35.12605679909666,30.145142499524272,-8.115654182838057,5.2138716477211915,15.499278551917229,5.176761032002503,19.429711873540185,4.399993896484403,-16.43867899310834,-2.314997100830084,-27.527757699321626,22.897763497661458,-14.921377400075869,10.291383198415701,14.134095563567598,87.64485543030365,50.2434530169555,12.606380299245776,2,-4.900009155273409,6.025001525878906,20.824993133544922,6.424995422363281,7.1999969482421875,4,0.04286411554284886,-1.0400024414062385,202.5,-1.1230650772560775,198.3500061035156,2.818210822732938,196.0,0.04286411554284886
6132,2024-02-19,205.8999938964844,206.8999938964844,203.3999938964844,204.3999938964844,337008.0,0.0029225077243439923,1.0,0.5357137018326875,36.44067796610168,30.76214346341682,-7.576297470190099,3.676106390175306,14.368292795256309,4.840387538600197,20.814308537748545,3.5,-14.917909051064157,-1.0000061035156023,-25.51135796764001,23.511345760608805,-13.25568203557782,11.255669828546615,13.006422807569663,92.27799045824689,53.38994956714915,12.255675932062209,2,-5.474998474121122,3.625007629394503,20.22500228881833,6.550003051757784,4.5,0,0.013598849610289232,-2.1428493577691876,205.3000030517578,-1.0400024414062385,202.5,-1.1230650772560775,198.3500061035156,0.013598849610289232
6133,2024-02-20,208.8000030517578,209.0,205.6000061035156,205.8999938964844,715257.0,0.014084551924423039,1.0606004559137172,1.9333394368489394,37.60399968111418,31.639940923457416,-10.025641798000123,-0.07852339036159606,10.985829066348401,2.2442927838982314,22.12928632295639,3.3999938964844034,-13.659147220051125,2.4400032043457145,-21.358794252024353,26.238800660715782,-9.459395523839305,14.339401932530734,9.589285379250327,98.55074707235872,60.788249364303226,11.899398728185028,2,-7.325004577636719,0.7249984741210938,17.324993133544922,7.4499969482421875,8.099990844726591,1,0.005747111737085309,1.0,205.8999938964844,-2.1428493577691876,205.3000030517578,-1.0400024414062385,202.5,0.005747111737085309
6134,2024-02-21,208.6000061035156,210.0,206.8999938964844,208.8000030517578,367503.0,-0.0009578397764326008,1.384628476521901,-0.06896424719161291,67.26191070885234,35.7575189712311,-8.755422992729933,-0.926251672696111,10.662086358538033,2.7229824551341153,23.033945199352647,3.1000061035155966,-11.798476284314972,2.8750061035156023,-19.90110117402898,25.651113381060185,-8.513047535256703,14.263059742287908,9.282496619907533,88.3333841959633,45.356216452985464,11.388053638772295,2,-6.625007629394503,0.9249954223633097,16.724994659423857,7.649993896484403,6.799987792968807,2,-0.010546558689645824,1.0606004559137172,208.8000030517578,1.0,205.8999938964844,-2.1428493577691876,205.3000030517578,-0.010546558689645824
6135,2024-02-22,208.8999938964844,211.6000061035156,208.0,210.0,379903.0,0.0014381005953563175,-1.4827680553947629,5.5001144426633015,66.76736240924825,40.21383563050869,-7.728243896706402,-2.446415755042807,10.063159350265238,2.7581543764556216,24.38682470215371,3.6000061035155966,-10.681854188980083,3.869994354248064,-17.518304917283672,25.2582936257798,-6.824155281517818,14.564143990013946,8.485858833505432,70.32955608691185,22.75890828608219,10.694149635765868,2,-6.124992370605497,0.6250076293945028,16.325008392333956,9.900001525878878,-0.7999877929688068,3,-0.010531340414171475,1.384628476521901,208.6000061035156,1.0606004559137172,208.8000030517578,1.0,205.8999938964844,-0.010531340414171475
6136,2024-02-23,209.3000030517578,209.6000061035156,207.6999969482422,208.6999969482422,393829.0,0.0019148356484472995,2.166649712629165,-0.5454570675544599,76.92307692307693,45.28801240766242,-6.560731842233594,-4.369996185462412,9.45296191944368,2.689453190122947,25.22439521158928,1.900009155273409,-9.078966558685465,5.09500350952149,-14.07821946527855,24.26822648432153,-4.4916079778785445,14.681614996921525,7.5991326846673815,71.95122405079324,17.788662181100776,9.586611487400026,2,-6.525001525878906,0.22499847412109375,15.849998474121094,9.649993896484375,0.0,4,-0.005255643036200075,-1.4827680553947629,208.8999938964844,1.384628476521901,208.6000061035156,1.0606004559137172,208.8000030517578,-0.005255643036200075
6137,2024-02-26,209.3000030517578,210.3999938964844,208.1999969482422,209.3000030517578,290656.0,0.0,1.0000138717418487,0.0,71.39831248181554,50.11004677403725,-5.395886508007351,-5.743460987853979,9.241664005852897,2.9866020096857824,26.46555001366473,2.199996948242216,-7.362315906296658,5.780003356933605,-11.445936685445275,23.005943399312486,-2.832966664255821,14.392973378123031,7.122150030974041,61.66661580403693,3.035569838238409,8.612970021189435,2,-5.900001525878906,0.22499847412109375,15.199996948242188,9.649993896484375,3.0,0,0.015289043963610638,2.166649712629165,209.3000030517578,-1.4827680553947629,208.8999938964844,1.384628476521901,208.6000061035156,0.015289043963610638
6138,2024-02-27,208.3999938964844,210.1999969482422,208.1999969482422,209.6999969482422,624187.0,-0.004300091457957844,-1.3529454003644164,-100.0,79.48111510014654,55.71363139926983,-2.851866564326116,-6.2259000266318765,9.618971289627808,4.1184727563303625,27.570131516277247,2.0,-5.317976414128793,5.554994201660179,-9.568076049744775,20.678064453065133,-2.006540924042298,13.116529327362656,7.554716185627967,31.914810726576583,-30.936570456211953,7.561535125702478,2,-3.599990844726591,1.1250076293945028,16.100006103515597,10.550003051757784,2.0,1,0.009596929263795628,1.0000138717418487,209.3000030517578,2.166649712629165,209.3000030517578,-1.4827680553947629,208.8999938964844,0.009596929263795628
6139,2024-02-28,205.1000061035156,208.8999938964844,203.6000061035156,208.3999938964844,543547.0,-0.015834874710255353,1.4651175994662895,2.5384461894199144,70.64990268925683,60.18360163985655,1.6833204251453537,-4.628109770732863,12.363253044899352,7.583988762455277,29.080024867404397,5.299987792968807,-3.720081451458924,3.1850059509277173,-8.415498722117405,14.78551062397284,-2.615246385594844,8.985258287450279,10.396609837989672,18.75,-47.94738096749174,5.800252336522565,2,1.949996948242216,4.42499542236331,19.299991607666044,13.849990844726591,12.899993896484403,2,0.0575328495456664,-1.3529454003644164,208.3999938964844,1.0000138717418487,209.3000030517578,2.166649712629165,209.3000030517578,0.0575328495456664
6140,2024-02-29,205.1999969482422,207.0,204.8000030517578,205.8999938964844,697937.0,0.00048752238786442526,-1.9333591039947917,0.2121210720032602,71.82204882943692,64.26093408767213,2.242415026393445,-4.302890581426368,11.861674204509143,7.684520751490538,27.607038159041764,2.1999969482421875,-1.5790845860333604,2.874996948242199,-8.572711129698803,14.3227050261832,-2.848857090728302,8.5988509872127,9.84768673546813,23.529319367028613,-47.24573085094857,5.723854038970507,2,2.3000030517578125,4.325004577636719,19.000003814697266,13.75,11.300003051757812,3,0.04970758820632426,1.4651175994662895,205.1000061035156,-1.3529454003644164,208.3999938964844,1.0000138717418487,209.3000030517578,0.04970758820632426
6141,2024-03-01,206.8999938964844,207.3000030517578,204.3000030517578,205.5,904021.0,0.008284585640958797,1.727257594673325,-1.9999999999999594,69.70387497097693,67.9568448659916,0.8864658677572095,-5.571855601963222,9.79412994553374,6.075617355998276,26.08631080649715,3.0,0.5187861315731652,4.119994354248064,-7.29377458120797,15.533763289704098,-1.5868901134799387,9.826878821976067,7.70773617458687,48.52931936702882,-22.37358059551461,5.706884467728015,3,0.7000122070311932,2.625007629394503,16.05000686645505,12.050003051757784,5.600006103515597,4,0.005799962505709688,-1.9333591039947917,205.1999969482422,1.4651175994662895,205.1000061035156,-1.3529454003644164,208.3999938964844,0.005799962505709688
6142,2024-03-04,203.5,206.8999938964844,199.5,206.8999938964844,773539.0,-0.01643303043394717,3.3529454003643604,-2.4285776566757202,66.23378339102162,71.13793194487022,4.369744204047322,-1.4632331542018733,12.889099502696325,9.57340634174102,24.431056590869776,7.399993896484403,2.2693586328296647,0.22250061035157387,-10.332393686791477,10.777394907494624,-5.054946538219951,5.499947758923099,10.676575530685,37.38318823219035,-35.44393876738128,5.277447148571532,3,2.0500030517578125,6.025001525878906,19.75,15.849998474121094,9.600006103515597,0,0.02850124349758132,1.727257594673325,206.8999938964844,-1.9333591039947917,205.1999969482422,1.4651175994662895,205.1000061035156,0.02850124349758132
6143,2024-03-05,204.0,204.3999938964844,201.8999938964844,203.5,446668.0,0.002457002457002533,2.8461899619698774,-0.1470590875227748,63.294122377818155,70.6970665747553,3.483597626205153,-1.6708566240694438,11.996553485450704,9.147957393929062,23.17688514613808,2.5,3.5510607190719554,0.48250045776367756,-9.898874557347654,10.863875472875009,-4.708187049791974,5.673187965319329,9.754044081106457,47.87237150954959,-21.402721056491863,5.190687507555663,3,1.5500030517578125,5.525001525878906,19.25,16.75,5.6999969482421875,1,0.040686289469401116,3.3529454003643604,203.5,1.727257594673325,206.8999938964844,-1.9333591039947917,205.1999969482422,0.040686289469401116
6144,2024-03-06,202.8000030517578,205.0,201.8000030517578,204.0,619840.0,-0.005882337981579333,1.0,-2.399993896484375,50.8196816995148,68.92510205145159,4.217900355410649,0.07649850639512579,12.756176955201113,10.441831863063783,21.799510273281925,3.1999969482421875,4.705289507938176,-1.0624969482421989,-10.817705023979755,8.692711127495357,-5.940100986110991,3.8151070896265935,10.53996020876167,42.30771487985665,-22.922643125834284,4.877604037868779,3,2.149993896484375,5.724998474121094,20.499996185302734,20.399993896484375,11.5,2,0.03747529945937411,2.8461899619698774,204.0,3.3529454003643604,203.5,1.727257594673325,206.8999938964844,0.03747529945937411
6145,2024-03-07,205.8000030517578,208.3999938964844,200.8000030517578,202.6000061035156,657912.0,0.01479289918567872,-1.235290421748261,-2.666670905229987,51.35135358054261,66.08379945783666,0.8179376805772449,-2.2056830042839124,9.348031677495669,7.555704113065389,20.000202469687327,7.599990844726591,5.681579191950732,1.4100028991699105,-7.487578504434765,10.307584302774586,-3.0387878026324415,5.8587936009722625,7.134161004586446,70.7865996879659,8.044879624096737,4.448790701802339,3,-0.850006103515625,-3.0750045776367188,17.499996185302734,18.09999084472659,10.300003051757784,3,0.05928083949140639,1.0,202.8000030517578,2.8461899619698774,204.0,3.3529454003643604,203.5,0.05928083949140639
6146,2024-03-08,207.3000030517578,209.8999938964844,205.8000030517578,206.8999938964844,734572.0,0.007288629629528032,-2.153850216851653,0.12500298023507095,53.60827499199689,64.10712862563459,-1.1125988056634526,-2.876556382280171,7.461796431045514,6.165084263429549,17.981703347895337,4.099990844726591,5.064431732587508,2.2900024414062443,-5.479884399741934,10.059889282554423,-1.5949409791678306,6.174945861980319,5.236477784494724,75.00007335960565,15.333776856114596,3.8849434205740843,3,-2.4500045776367188,-4.724998474121094,4.174999237060547,6.174995422363281,6.300003051757784,4,0.044380110047297805,-1.235290421748261,205.8000030517578,1.0,202.8000030517578,2.8461899619698774,204.0,0.044380110047297805
6147,2024-03-11,206.3999938964844,207.8999938964844,205.5,207.1000061035156,469845.0,-0.004341578109136379,1.0869622906880818,-1.7499904634750918,43.10341350053726,60.065161781233556,-0.7456272706211848,-1.406790830436563,7.957148820759556,7.298886104568368,16.144616007014136,2.3999938964844034,4.395035769876813,0.9824935913086108,-6.1208973750291875,8.08588455764641,-2.5692018918603026,4.534189074477524,5.746757384078251,61.53842284326873,6.510229035477572,3.551695483168903,3,-1.699996948242216,-3.8249893188476847,5.075008392333956,7.07500457763669,3.5,0,0.029554294011146842,-2.153850216851653,207.3000030517578,-1.235290421748261,205.8000030517578,1.0,202.8000030517578,0.029554294011146842
6148,2024-03-12,207.8999938964844,209.8999938964844,205.8999938964844,207.5,596136.0,0.0072674420753728874,-1.2222184546264072,-0.5714098875229748,48.1283077741568,57.56276234622244,-2.597126585615456,-2.0759998322796775,5.787556711001997,6.132392450917251,13.95479986417733,4.0,3.3943809371805855,1.8874938964844148,-3.7333179009281423,7.508305693896972,-0.9229120022218638,4.697899795190693,3.864822419502161,78.02195591043926,26.082766267867456,2.8104058987062785,3,-3.199996948242216,-5.149993896484403,3.575008392333956,5.57500457763669,4.900009155273409,1,0.02501208446220704,1.0869622906880818,206.3999938964844,-2.153850216851653,207.3000030517578,-1.235290421748261,205.8000030517578,0.02501208446220704
6149,2024-03-13,213.1000061035156,213.3000030517578,207.3999938964844,208.6000061035156,1166267.0,0.02501208446220704,1.4081700018061052,11.250171663995538,58.8983286457827,56.12679343692752,-7.31192665185651,-6.444746025166637,0.315965086720297,1.2875348682966887,11.875475606404676,5.900009155273409,2.825920686132889,6.350006103515597,1.104254939645756,11.595757267385437,3.7271305215806763,8.972881685450517,-20.050003051757784,98.40002441406227,46.771747980192366,2.622875581934917,3,-6.70000457763669,-9.475006103515597,-1.6250038146972372,0.37499237060549717,18.299987792968807,2,-0.01595499323271632,-1.2222184546264072,207.8999938964844,1.0869622906880818,206.3999938964844,-2.153850216851653,207.3000030517578,-0.01595499323271632
6150,2024-03-14,214.0,215.8000030517578,211.6999969482422,213.1000061035156,843068.0,0.004223340547663934,-1.21621220369179,0.19999864366320075,59.75103471724058,55.02092229762348,-7.635300175516591,-6.786986686587795,-0.8539735874496728,0.6365711946445458,10.858682852273757,4.100006103515625,2.172177115801304,6.675000000000011,0.8966820869025867,12.453317913097436,3.7858410434513132,9.56415895654871,-20.544996948242186,82.52424739378479,32.0842128287966,2.889158956548706,3,-6.349998474121094,-9.125,-2.5249977111816406,-0.5250015258789062,18.100006103515597,3,0.0014018834194289287,1.4081700018061052,213.1000061035156,-1.2222184546264072,207.8999938964844,1.0869622906880818,206.3999938964844,0.0014018834194289287
6151,2024-03-15,214.1000061035156,216.8999938964844,212.0,213.3999938964844,1127377.0,0.00046731824072709927,-1.799996512276802,0.7777966159166326,59.91736292782143,54.31909780171235,-7.382977963322531,-6.528642485633952,-1.2057616191461022,0.8685407921937269,10.621177919797056,4.899993896484403,1.9290106121537747,6.335005950927695,-0.0972424474024649,12.767254349257854,3.118881751762615,9.551130150092774,-19.751203051757784,75.43869042041959,25.327411862092177,3.2161241991650797,3,-5.250007629394503,-8.675010681152315,-3.375003814697237,-0.6250076293945028,18.199996948242216,4,0.009341428972370114,-1.21621220369179,214.0,1.4081700018061052,213.1000061035156,-1.2222184546264072,207.8999938964844,0.009341428972370114
6152,2024-03-18,208.6999969482422,214.8999938964844,206.1999969482422,213.8000030517578,1598824.0,-0.025221900987067447,1.3835647935252353,-7.285595954312214,50.522653455850204,52.90004569927147,-1.3050149804949456,-0.9571839203230752,3.684322294116896,6.5158117149209716,9.972808106413881,8.699996948242216,1.5290456587371182,0.7949966430664119,-5.5880336922546405,7.178026978387464,-2.3965185245941143,3.986511810726938,-12.998122445800789,25.454573197798037,-25.8448109730429,3.1915151676605307,3,0.15000152587890625,-3.2750015258789062,2.025005340576172,4.775001525878906,20.5,0,0.023478721738978248,-1.799996512276802,214.1000061035156,-1.21621220369179,214.0,1.4081700018061052,213.1000061035156,0.023478721738978248
6153,2024-03-19,210.0,210.0,207.3000030517578,208.0,668218.0,0.006229051608851899,1.6999969482421875,-0.3921563934249657,59.17601433754032,53.82852710349653,-1.8600138525441139,-2.27955045517038,1.8628676349862872,5.546588873181918,9.703258391850373,2.6999969482421875,1.131041003622613,2.0349998474121094,-4.405752093224578,8.475751788048797,-1.1853761229062343,5.255375817730453,-13.026238333916012,35.51405734168993,-19.08044893575609,3.2203759703183463,3,-1.1500015258789062,-4.575004577636719,0.22500228881835938,3.4749984741210938,25.100006103515597,1,-0.0004762195405504377,1.3835647935252353,208.6999969482422,-1.799996512276802,214.1000061035156,-1.21621220369179,214.0,-0.0004762195405504377
6154,2024-03-20,206.3999938964844,210.5,205.1999969482422,210.0,630964.0,-0.017142886207217156,1.304346095413745,-1.8000030517577983,51.986748107431936,53.89912649537312,2.575158999754933,1.209180774196426,4.827586197902605,9.496523963660195,9.760471083270406,5.3000030517578125,0.9776734826770337,-1.4550056457519247,-7.92517388162284,5.01516259011899,-4.690089763687382,1.7800784721835328,-8.230658296576394,10.256386848224786,-46.273769540590216,3.235084117935456,3,4.650001525878878,-0.34999847412112217,0.9250068664550497,7.07500457763669,33.1000061035156,2,0.03100779721187008,1.6999969482421875,210.0,1.3835647935252353,208.6999969482422,-1.799996512276802,214.1000061035156,0.03100779721187008
6155,2024-03-21,206.6999969482422,209.8000030517578,203.5,208.6000061035156,1005744.0,0.0014535032007232385,1.9302318979436135,0.5277794261009584,49.65278348068463,53.45962743856065,2.7002006079070497,0.7756781448311187,3.9987401270564362,9.455944057830266,10.243837642904372,6.3000030517578125,0.9290023292113005,-1.0450027465820426,-7.515171282829215,5.4251657896651295,-4.280087014705629,2.1900815215415435,-7.406821850539586,23.88058511789123,-32.27109640763926,3.2350842681235883,3,3.5,0.75,-1.3249931335449219,6.775001525878906,28.300003051757812,3,0.11949684234599722,1.304346095413745,206.3999938964844,1.6999969482421875,210.0,1.3835647935252353,208.6999969482422,0.11949684234599722
6156,2024-03-22,208.1999969482422,211.3000030517578,204.6000061035156,205.8999938964844,879037.0,0.007256894156489002,-1.7347045543012645,-1.2105220889984691,58.73604092299093,55.19658604105551,1.498917517310474,-0.8547820773449644,1.9183952852243635,8.161258182018855,10.580342037972398,6.699996948242216,1.3769497532364596,0.5099975585937386,-5.923109583035853,6.94310470022333,-2.706556012221057,3.7265511294085343,-7.850412722612674,41.2280654789789,-16.58315390405331,3.2165535708148028,3,2.0,0.0,-3.1749954223632812,5.275001525878906,23.699996948242216,4,0.11479351347548228,1.9302318979436135,206.6999969482422,1.304346095413745,206.3999938964844,1.6999969482421875,210.0,0.11479351347548228
6157,2024-03-25,212.5,215.8000030517578,207.3000030517578,208.1999969482422,1254339.0,0.02065323302010791,-1.7868894286450425,1.8695640636091864,63.843628942552556,56.94273283754393,-2.0616028978467966,-5.167708485487225,-2.7659855421390773,4.060126842190556,11.087949673159809,8.5,1.742736930660726,4.650000762939442,-2.102934125889874,11.402935651768757,1.273533318524784,8.0264682073541,-11.157391194119185,73.1707135529027,13.519745424408654,3.376467444414655,3,-2.3000030517578125,-4.3000030517578125,-6.637500762939453,0.9749984741210938,19.800003051757812,0,0.09317648494944852,-1.7347045543012645,208.1999969482422,1.9302318979436135,206.6999969482422,1.304346095413745,206.3999938964844,0.09317648494944852
6158,2024-03-26,210.3999938964844,212.5,207.3999938964844,212.3999938964844,711310.0,-0.00988238166360278,3.6363434595645274,-0.46511594897180675,62.02528222677529,57.290172124320875,0.480892761683549,-3.0674548989530024,-1.0407756017951897,6.278556852565856,11.622989055701833,5.100006103515597,1.9256530341083362,2.449994659423851,-4.3958276440089605,9.295816962856662,-0.9729164922925406,5.872905811140242,-8.123941985167363,56.097497435159696,-5.509861562828533,3.4229111517164004,3,-0.19999694824221592,-2.199996948242216,-5.42499542236331,3.0750045776366903,22.100006103515597,1,0.08935362926392143,-1.7868894286450425,212.5,-1.7347045543012645,208.1999969482422,1.9302318979436135,206.6999969482422,0.08935362926392143
6159,2024-03-27,216.8999938964844,218.0,210.5,210.5,656209.0,0.0308935370178669,-1.3437522351763107,-3.1999969482422017,65.81192939929596,57.96360486677147,-6.060745054664949,-9.104916466810522,-7.805859286231254,-0.07040680045193426,11.67070843811035,7.600006103515597,2.6154905677403235,8.359995269775425,0.5783968377780582,16.14159370177279,4.469196053776727,12.250794485774122,-13.746505466057329,92.41375101023726,30.646959601076965,3.8907992159986904,3,-6.149993896484403,-8.149993896484403,-11.399993896484403,-3.4249954223633097,18.5,2,0.08390969441759033,3.6363434595645274,210.3999938964844,-1.7868894286450425,212.5,-1.7347045543012645,208.1999969482422,0.08390969441759033
6160,2024-03-28,215.3999938964844,217.8999938964844,213.3999938964844,216.8999938964844,326714.0,-0.0069156295168725235,1.5714285714285714,-0.23437522351763004,61.53843144227523,58.14372359059968,-4.851453825189907,-7.169143204449966,-6.558376643077622,1.482427771541893,11.721006635239936,4.5,3.112573274117949,6.349995422363321,-1.8363858133371025,14.536376658063745,2.2568048045131093,10.443186040213533,-11.058784540491502,80.59696053893181,19.65708747761125,4.0931906178502135,3,-4.649993896484403,-6.649993896484403,-9.649993896484403,-1.9249954223633097,17.100006103515597,3,0.11188489687282632,-1.3437522351763107,216.8999938964844,3.6363434595645274,210.3999938964844,-1.7868894286450425,212.5,0.11188489687282632
6161,2024-04-02,208.1000061035156,216.8000030517578,206.8000030517578,214.6000061035156,916172.0,-0.03389038068625472,-1.1978007237020953,4.333333333333333,52.04820597217528,58.3132294257469,1.6851399265403302,0.23753456502043946,0.45064131483093206,8.847625658822466,11.19830262664524,10.0,2.749260729909139,-1.0099929809570654,-9.14746890673706,7.12748294482293,-5.078730943847063,3.058744981932932,-2.6660934960021336,11.607173267683939,-47.22223193715015,4.068737962889998,4,2.6499938964844034,0.6499938964844034,-1.9500045776366903,5.374992370605497,3.799987792968807,1,0.1292647434287122,1.5714285714285714,215.3999938964844,-1.3437522351763107,216.8999938964844,3.6363434595645274,210.3999938964844,0.1292647434287122
6162,2024-04-03,209.3000030517578,209.6000061035156,206.8999938964844,208.3999938964844,499675.0,0.005766443599455329,2.599979655154936,-0.13846294696513986,51.69903910432446,57.482454399834026,0.6472719458842562,-0.5329879912548563,-1.1161988664804596,7.726865760034713,9.839692889522853,2.700012207031193,2.2761591491449735,-0.09999618530272869,-7.797158391184581,7.597166020579124,-3.948577288243655,3.7485849176381976,-2.860803452845431,22.32143465353684,-32.672422323560454,3.8485811029409303,4,1.4499969482421875,-0.5500030517578125,-3.1500015258789062,4.125,3.899993896484375,2,0.10797893222742982,-1.1978007237020953,208.1000061035156,1.5714285714285714,215.3999938964844,-1.3437522351763107,216.8999938964844,0.10797893222742982
6163,2024-04-04,212.3000030517578,212.3000030517578,207.6000061035156,208.6000061035156,546782.0,0.014333492385368629,1.5405409863784418,4.111065900344328,48.97435546313345,57.14774410602308,-2.2262795981150703,-3.0348905827073622,-4.4364028927141135,4.837125861018421,8.582633563931791,4.699996948242216,1.8186883905204638,2.4850036621093636,-4.8738503883299416,9.843857712548669,-1.1944233631102747,6.164430687329002,-5.5,49.10715623778105,-0.37974948433139843,3.6794270252196473,4,-1.5500030517578125,-3.5500030517578125,-5.837501525878906,1.125,4.800003051757784,3,0.09420631046870076,2.599979655154936,209.3000030517578,-1.1978007237020953,208.1000061035156,1.5714285714285714,215.3999938964844,0.09420631046870076
6164,2024-04-05,210.3999938964844,210.6999969482422,208.3999938964844,210.3999938964844,315049.0,-0.008949642618752973,6.666598850516882,0.0,45.499995803836235,56.68632325303993,0.33614887383416203,-0.5652988497510307,-2.9400823169194155,6.8837706728894545,7.416447995649605,3.900009155273409,1.9867013588204259,0.20499496459964917,-6.371990960896625,6.781980890095923,-3.083497998148488,3.493487927347786,-3.5,32.43237670269686,-12.343652728170284,3.2884929627481307,4,0.9000091552734091,-1.6499938964844034,-3.237491607666044,3.025009155273409,-19.049987792968807,4,0.10503805486985263,1.5405409863784418,212.3000030517578,2.599979655154936,209.3000030517578,-1.1978007237020953,208.1000061035156,0.10503805486985263
6165,2024-04-08,218.0,218.6999969482422,210.8000030517578,210.8000030517578,930672.0,0.03612170306076501,-1.1944436791499156,100.0,54.10525409561701,56.17179138333172,-6.137844891492108,-7.593785849406089,-10.91214433064377,-0.5622384946270813,7.491075609974776,8.300003051757784,1.9742636566413694,7.195001220703119,0.09230210491199387,14.297700336494245,3.6436516628075424,10.746350778598696,-10.399993896484403,94.11766968679717,51.0217865827335,3.5513495578955663,4,-5.25,-8.900001525878906,-9.71249771118164,-4.5749969482421875,-27.899993896484403,0,0.07981648576368983,6.666598850516882,210.3999938964844,1.5405409863784418,212.3000030517578,2.599979655154936,209.3000030517578,0.07981648576368983
6166,2024-04-09,216.5,219.1000061035156,215.8999938964844,217.0,578708.0,-0.006880733944954143,-2.7646932107852527,-0.0694444738788494,58.94495324548336,55.62749408365737,-3.7287977652714517,-5.659364176583608,-9.906015122098268,0.9871997171954945,7.938730376536846,3.200012207031193,2.4666030507841583,5.235001373291027,-2.099784335576743,12.569787082158797,1.5676085188571278,8.902394227724926,-8.100006103515597,78.68849588513409,31.982992858080536,3.6673928544338876,4,-3.5499954223632812,-7.1999969482421875,-7.987499237060547,-3.0749969482421875,-31.0,1,0.07390300230946889,-1.1944436791499156,218.0,6.666598850516882,210.3999938964844,1.5405409863784418,212.3000030517578,0.07390300230946889
6167,2024-04-10,212.5,219.8000030517578,211.6000061035156,217.3999938964844,767662.0,-0.018475750577367167,-1.4477669726024154,9.799987792968807,52.69978294957879,54.591327497302196,0.303073668794525,-1.2426464804065631,-6.3662825314319775,4.9931226885783815,8.03220630339651,8.199996948242216,2.988034301652476,0.9300010681152457,-6.0518112478063415,7.911813384036833,-2.5609050898455337,4.420907226076025,-2.816004638671842,40.16389444417359,-7.628545356333568,3.4909061579607927,4,0.8000030517578125,-2.8499984741210938,-3.9374961853027344,0.9250030517578125,-27.350006103515597,2,-0.0028235581341909954,-2.7646932107852527,216.5,-1.1944436791499156,218.0,6.666598850516882,210.3999938964844,-0.0028235581341909954
6168,2024-04-11,213.1000061035156,214.3000030517578,209.8999938964844,212.5,998758.0,0.0028235581341911065,1.9333394368489394,-0.12245037773334426,57.73673137847061,53.69408327276604,0.14118904343976624,-1.5105529835861944,-7.393611727879744,4.386621545119766,8.484805378097235,4.400009155273409,3.1564315220547883,1.2700065612792741,-5.521041244205463,8.061054366764012,-2.125517341463109,4.665530464021657,6.699996948242216,41.228144144577854,-10.845052238358512,3.3955239027423714,4,0.19999694824221592,-2.800003051757784,-5.562503814697237,0.3249969482422159,-26.450012207031193,3,0.0004692202809135626,-1.4477669726024154,212.5,-2.7646932107852527,216.5,-1.1944436791499156,218.0,0.0004692202809135626
6169,2024-04-12,209.6999969482422,218.1999969482422,209.6000061035156,215.3999938964844,546037.0,-0.01595499323271632,-1.9152616891799092,-9.499898275774873,53.23275691972566,52.77123054803831,2.6959848803977877,1.7093130872114273,-4.527272901818293,7.71399420031122,8.860335841479067,8.599990844726591,2.6926518506087405,-1.9600021362304574,-8.787316629919218,4.867312357458303,-5.373659383074852,1.453655110613937,10.100006103515625,0.9803026925789672,-52.40115963352043,3.413657246844385,4,3.600006103515625,0.600006103515625,-2.162494659423828,3.725006103515625,-24.050003051757784,4,0.035288551563974924,1.9333394368489394,213.1000061035156,-1.4477669726024154,212.5,-2.7646932107852527,216.5,0.035288551563974924
6170,2024-04-15,214.3000030517578,217.3000030517578,209.3000030517578,210.1000061035156,766498.0,0.0219361286144939,-1.7586192381658945,-0.7368419643693713,56.16161852804256,53.22827638757912,-2.3204880569067825,-3.022004915768804,-8.757747592876512,3.048202457964294,8.750930449614183,8.0,2.548178140229709,2.6250038146972656,-4.225237468041996,9.475245097436527,-0.8001168266723653,6.0501244560668965,5.092000122070317,47.61904761904761,-6.998193038372484,3.4251206413696327,4,-0.9500045776367188,-4.0,-7.562503814697266,-0.875,-25.199996948242216,0,-0.10709284471031633,-1.9152616891799092,209.6999969482422,1.9333394368489394,213.1000061035156,-1.4477669726024154,212.5,-0.10709284471031633
6171,2024-04-16,216.1000061035156,216.6000061035156,211.1000061035156,211.8999938964844,906781.0,0.008399454158304565,1.1153796495181987,1.0000036330476343,53.82979124042184,53.46502662492327,-3.203202755960916,-4.9165653382370635,-10.185474537492269,1.2193569326112481,8.431339485915771,5.5,1.7242257080592935,4.325006866455055,-2.7296310886196977,11.379644821529808,0.7976878889176646,7.852325843992446,2.6864770629883026,64.76193382626461,11.975568314156305,3.5273189775373806,4,-2.400001525878878,-4.45000457763669,-12.262508392333956,-2.675003051757784,-25.100006103515597,1,-0.12031466573649963,-1.7586192381658945,214.3000030517578,-1.9152616891799092,209.6999969482422,1.9333394368489394,213.1000061035156,-0.12031466573649963
6172,2024-04-17,213.6000061035156,216.1000061035156,213.0,215.6000061035156,544367.0,-0.011568717859278821,1.0666707356770644,-0.47618909217735667,53.37553856415507,53.954046969481226,-0.03252246541666182,-2.1403854393714994,-7.197561957223513,3.659717117765382,9.234904967085733,3.1000061035155966,1.0899617522414644,1.5800064086913892,-5.364466754864424,8.524479572247202,-1.8922301730865172,5.052242990469296,4.617288256103535,48.31467416462327,-3.8854361507861768,3.472236581777903,4,0.49999237060549717,-1.9500045776366903,-9.88750457763669,-0.17500305175778408,-21.450012207031193,2,-0.13155433193151533,1.1153796495181987,216.1000061035156,-1.7586192381658945,214.3000030517578,-1.9152616891799092,209.6999969482422,-0.13155433193151533
6173,2024-04-18,209.8999938964844,213.8999938964844,206.8999938964844,213.6000061035156,922402.0,-0.017322154032327508,2.255823196264027,1.8500061035155966,42.1524728113235,53.582099970313145,3.6780307275857638,1.6356089328982364,-3.2247159920263755,7.215696618088174,9.684654077645094,7.0,1.3049001746384192,-2.115005493164034,-9.065743984390991,4.835732998062923,-5.590374738777513,1.3603637524494445,7.782262984663049,26.548665396451653,-19.715183700175913,3.475369245613483,4,3.4500045776366903,1.7500076293945028,-6.26249313354495,3.525009155273409,-18.449996948242216,3,-0.1179132954725376,1.0666707356770644,213.6000061035156,1.1153796495181987,216.1000061035156,-1.7586192381658945,214.3000030517578,-0.1179132954725376
6174,2024-04-19,212.8000030517578,213.1000061035156,206.1000061035156,207.5,622579.0,0.01381614692520472,1.3728776738400335,-1.43242853136704,47.17392580719739,52.81195238271098,1.2899129360351935,-0.8014334402458019,-5.7061825503073464,4.212603454795584,9.788738066617785,7.0,1.5529453963983997,0.46500320434569176,-5.9672440852782245,6.897250493969608,-2.7511204404662806,3.681126849157664,4.019672790616596,59.821417623633785,17.161026012602726,3.21612364481196,4,0.15000152587890625,-1.1500015258789062,-9.075004577636719,0.625,-25.699996948242216,4,-0.12288537960647083,2.255823196264027,209.8999938964844,1.0666707356770644,213.6000061035156,1.1153796495181987,216.1000061035156,-0.12288537960647083
6175,2024-04-22,231.3999938964844,233.0,211.6999969482422,213.6999969482422,2546634.0,0.08740597076120649,1.0382769111259886,3.3396201427415764,70.33156015526149,54.07713092824187,-16.996789457471976,-18.399431958943012,-23.641913385737098,-14.381763075453847,10.37597678371242,21.300003051757812,2.2173301920225015,17.829994201660185,7.593405310196118,28.06658309312425,12.711699755928151,22.948288647392218,-25.299987792968807,94.0520205704407,45.50293309319967,5.11829444573204,4,-11.849990844726591,-13.149993896484403,-26.38749313354495,-17.97499084472659,-42.5,0,-0.19770959899189122,1.3728776738400335,212.8000030517578,2.255823196264027,209.8999938964844,1.0666707356770644,213.6000061035156,-0.19770959899189122
6176,2024-04-23,232.1000061035156,237.1000061035156,227.5,235.3000030517578,1416516.0,0.0030251176555533554,1.823529939750265,-0.18079081920745796,70.07040257636848,56.00719977566295,-17.04353921696827,-18.14754341836675,-23.64455230889186,-15.084797099727865,11.466593167896235,9.600006103515597,3.3114278482100588,17.335005950927695,4.490137970964298,30.17987393089109,10.912571960945996,23.757439940909393,-26.0,83.87096774193549,30.682195665341247,6.4224339899817,4,-10.5,-11.800003051757784,-25.837505340576143,-18.675003051757784,-45.1000061035156,1,-0.1852649671229314,1.0382769111259886,231.3999938964844,1.3728776738400335,212.8000030517578,2.255823196264027,209.8999938964844,-0.1852649671229314
6177,2024-04-24,232.3000030517578,237.5,230.8000030517578,236.8999938964844,675797.0,0.0008616843730413493,1.3103425596342102,1.4374985098824555,68.51849758741872,57.20517379887941,-15.801206481904643,-17.695367669924053,-23.238470897277352,-15.337778397984835,12.655079670295677,6.6999969482421875,3.4498413332757423,16.545002746582043,1.5611545745776425,31.528850918586443,9.053078660579843,24.036926832584243,-24.959996948242207,83.43949694581187,28.506129370591978,7.491924086002203,4,-10.5,-11.800003051757812,-25.162506103515625,-20.375,-44.350006103515625,2,-0.17778735475330976,1.823529939750265,232.1000061035156,1.0382769111259886,231.3999938964844,1.3728776738400335,212.8000030517578,-0.17778735475330976
6178,2024-04-25,229.1999969482422,236.6000061035156,227.6999969482422,232.3000030517578,856762.0,-0.013344838841112372,-1.918032868899608,0.6739157116083085,67.02897038388258,58.73808640600796,-11.37326690369082,-13.823431430755193,-19.483377430349037,-12.26301630249165,13.707654800255925,8.900009155273409,3.4139513602385136,12.504996490478504,-3.395148752523312,28.40514173348032,4.554923868977596,20.455069111979412,-20.050391210937505,73.56686412385865,15.135116588065742,7.950072621500903,4,-7.399993896484375,-8.699996948242188,-22.0625,-17.274993896484375,-42.649993896484375,3,-0.16164923012684151,1.3103425596342102,232.3000030517578,1.823529939750265,232.1000061035156,1.0382769111259886,231.3999938964844,-0.16164923012684151
6179,2024-04-26,235.1000061035156,236.6000061035156,230.1999969482422,230.6999969482422,649008.0,0.02574175058390482,-1.3703697424377181,-1.4193549974896789,65.98129588326901,59.829161667699786,-14.85337306961128,-19.2784464321725,-24.72199342935673,-18.213295884076757,13.835055197449508,7.400009155273409,4.216331971390673,17.495005035400368,-0.411239846140262,35.401249916941,8.541882594630039,26.448127476170697,-24.249376710449184,90.69769917596624,35.26063772306938,8.953122440770317,4,-13.300003051757784,-14.600006103515597,-27.96250915527341,-23.175003051757784,-48.40000915527341,4,-0.18566570830310447,-1.918032868899608,229.1999969482422,1.3103425596342102,232.3000030517578,1.823529939750265,232.1000061035156,-0.18566570830310447
6180,2024-04-29,239.5,240.1999969482422,235.8000030517578,235.8000030517578,574320.0,0.018715413790959534,-1.3783770408647205,0.8409066476163448,70.39005106278451,61.6691905368512,-17.101202670493763,-22.957391483681278,-28.529616537745028,-22.63848481231136,14.097590710115925,5.099990844726591,4.933587001275754,20.689998626708984,0.33267466732402795,41.04732258609394,10.511336647016492,30.868660606401477,-27.050408370517573,94.48821168150694,40.25764169927897,10.17866197969248,4,-16.349998474121094,-17.650001525878906,-30.95000457763672,-27.574996948242188,-50.80000305175781,0,-0.21878911856569683,-1.3703697424377181,235.1000061035156,-1.918032868899608,229.1999969482422,1.3103425596342102,232.3000030517578,-0.21878911856569683
6181,2024-04-30,235.0,239.6999969482422,235.0,239.6999969482422,557363.0,-0.018789144050104345,1.0,-1.2702704931892133,69.77150991069468,63.49096513091115,-10.770983402954585,-17.221749780557815,-23.56758901785426,-18.18850634078285,15.707601926356421,4.6999969482421875,6.166395184484145,14.84499893188476,-6.0795754271773035,35.76957329094682,4.382711752353742,25.307286111415777,-20.330375945016783,58.4000244140625,2.2913814124333243,10.462287179531028,4,-11.849998474121094,-12.599998474121094,-26.175003051757812,-23.074996948242188,-51.75,1,-0.19617023873836426,-1.3783770408647205,239.5,-1.3703697424377181,235.1000061035156,-1.918032868899608,229.1999969482422,-0.19617023873836426
6182,2024-05-02,231.8999938964844,236.0,231.5,235.0,563537.0,-0.013191515334108894,-1.307695919245667,0.6595761949749792,65.82489091517209,66.12123380911655,-5.366477954175849,-13.008762785379929,-20.051394187144325,-15.241681671753383,17.171581248720972,4.5,6.925111006526066,10.61499328613283,-10.282276758726113,31.51226333099177,0.1663582637033585,21.0636283085623,-15.187940010040478,33.59997558593773,-23.383385440755383,10.448635022429471,5,-8.749992370605497,-8.749992370605497,-22.699996948242216,-20.17499542236331,-49.3999938964844,3,-0.19361791754305469,1.0,235.0,-1.3783770408647205,239.5,-1.3703697424377181,235.1000061035156,-0.19361791754305469
6183,2024-05-03,232.3000030517578,234.0,230.8999938964844,233.5,367680.0,0.0017249209392042886,1.818191276122017,0.38709502761343517,70.03544688999675,68.66140281831647,-2.519888734997494,-12.473099321533965,-20.115475830247334,-15.781327831899944,18.174317657783384,3.1000061035155966,7.826282391187789,10.015002441406239,-10.98577749630644,31.015782379118917,-0.4853875274500865,20.515392410262564,-13.70891372037002,21.00006103515625,-41.28824406717331,10.500389968856338,5,-6.350006103515625,-9.150001525878906,-23.100006103515625,-20.974998474121094,-49.15000915527341,4,-0.19091694154491334,-1.307695919245667,231.8999938964844,1.0,235.0,-1.3783770408647205,239.5,-0.19091694154491334
6184,2024-05-06,232.5,233.1999969482422,229.1999969482422,233.1999969482422,470849.0,0.0008609425123322634,10.428621253405995,0.5833322736925092,67.49998166012551,68.34678298552357,0.4117297522792285,-11.523334888350519,-19.96384770087826,-16.135586771365013,19.11975561935616,4.0,9.078176588497627,9.109999084472662,-11.581102053411456,29.80110022235678,-1.235551484469397,19.45554965341472,-12.180198059263859,30.00002774325284,-32.733392973121695,10.345550568942059,5,1.3499984741210938,-9.349998474121094,-23.300003051757812,-22.974998474121094,-46.69999694824219,0,-0.19763439547631045,1.818191276122017,232.3000030517578,-1.307695919245667,231.8999938964844,1.0,235.0,-0.19763439547631045
6185,2024-05-07,235.3999938964844,236.5,231.1000061035156,233.3999938964844,584826.0,0.012473092027889932,1.571418191330175,-2.8571553133514986,68.17323397598375,68.13598647436973,-2.0799203139393683,-13.758323496073217,-22.480939572719222,-19.059582012167226,18.97254469018544,5.399993896484403,11.50756196729219,11.139993286132835,-10.053986728407978,32.33397330067365,0.543003278862443,21.736983293403227,-13.489776355147768,59.04758998325919,-3.2875792048350974,10.596990007270401,5,-1.449996948242216,-12.249992370605497,-25.649993896484403,-25.874992370605497,-52.59999084472659,1,-0.20688189554353908,10.428621253405995,232.5,1.818191276122017,232.3000030517578,-1.307695919245667,231.8999938964844,-0.20688189554353908
6186,2024-05-08,232.5,236.3000030517578,232.5,234.6999969482422,425961.0,-0.012319430635837847,-2.454553020897634,-1.0999984741210938,67.66353562197932,68.040990700432,0.9865230285147106,-10.116887770484027,-19.23674268734618,-16.15598838427229,18.7612995976524,3.8000030517578125,13.608853745218852,7.439999389648449,-13.728535987369781,28.60853476666668,-3.1442682988606805,18.02426707815758,-9.126600106110914,45.20550235884058,-18.122294902698762,10.584267688509119,5,1.4499969482421875,-9.349998474121094,-22.75,-22.974998474121094,-54.05000305175781,2,-0.1883871099000336,1.571418191330175,235.3999938964844,10.428621253405995,232.5,1.818191276122017,232.3000030517578,-0.1883871099000336
6187,2024-05-10,211.8999938964844,219.6999969482422,208.1000061035156,210.0,3588159.0,-0.08860217678931437,-3.070185301188017,-0.8636347873130058,51.42045405285434,66.30671110809554,20.549468521167768,10.9998295878097,1.4751892543245901,4.32946277762764,19.322372604908516,24.399993896484403,12.280312489613976,-13.130006408691372,-34.37505233795824,8.115039520575493,-23.75252937332482,-2.5074834440579252,28.300003051757784,13.380241583218094,-52.34440425787756,10.622522964633434,5,12.250007629394503,11.250007629394503,-2.1499938964844034,-2.374992370605497,-34.449996948242216,4,-0.13520526060269855,-2.454553020897634,232.5,1.571418191330175,235.3999938964844,10.428621253405995,232.5,-0.13520526060269855
6188,2024-05-13,213.1999969482422,213.3999938964844,207.6999969482422,211.8999938964844,1227549.0,0.006134983903741231,5.705890800728642,0.6842143304582218,50.29069316135854,64.56331080566105,18.70859546404759,10.232317951542484,0.333540282220838,2.77440329103041,20.26005688915799,5.699996948242216,10.864138167340798,-11.835002899169922,-33.06827176228879,9.398265963948944,-22.45163733072934,-1.218368467610503,26.358000183105474,19.097220198607953,-45.41716727640632,10.616634431559433,5,10.75,9.950004577636719,-3.4499969482421875,-3.6749954223632812,-37.5,0,-0.1439962354018941,-3.070185301188017,211.8999938964844,-2.454553020897634,232.5,1.571418191330175,235.3999938964844,-0.1439962354018941
6189,2024-05-14,217.1000061035156,217.8000030517578,212.1999969482422,213.1000061035156,678657.0,0.01829272613085542,1.0740786789264363,3.076915853844686,36.783754054435114,60.829277804733344,13.39544716242051,7.288826139195493,-3.2531466820915114,-1.352589745043673,20.4254326267262,5.600006103515625,9.603094659022162,-8.304994201660179,-28.652550172508455,12.042561769188097,-18.47877218708433,1.8687837837639734,21.18367102050786,32.63891721948855,-26.976758717242284,10.17377798542414,5,6.599990844726591,6.04999542236331,-7.350006103515597,-7.57500457763669,-38.99999999999997,1,-0.15637960042637433,5.705890800728642,213.1999969482422,-3.070185301188017,211.8999938964844,-2.454553020897634,232.5,-0.15637960042637433
6190,2024-05-15,191.3500061035156,207.8000030517578,187.0500030517578,207.8000030517578,6669554.0,-0.11860893263965233,1.5227968206057694,-4.112499237060554,24.25774641153488,55.77219297149336,35.310358357569385,32.919092145278995,22.514194786988384,24.09981955109845,21.359038870224513,30.050003051757784,7.905357371575633,-32.90749435424809,-57.94092866883403,-7.87406003966214,-45.424211511541074,-20.3907771969551,45.710323813476606,8.73097066346758,-45.84132063888537,12.516717157292977,5,20.42499542236331,22.274993896484403,18.67499542236331,18.17499542236331,-11.050003051757784,2,-0.029004457145171858,1.0740786789264363,217.1000061035156,5.705890800728642,213.1999969482422,-3.070185301188017,211.8999938964844,-0.029004457145171858
6191,2024-05-16,190.1000061035156,192.1499938964844,186.1999969482422,191.0,2023731.0,-0.006532531801037855,2.718769371620349,0.054710885316034866,23.690783979951206,51.0906255342466,32.99084170491929,33.85724323169461,23.712564322896867,25.05311591399689,22.361013068372582,5.949996948242216,5.648309392080932,-32.857494354248075,-62.03241388577888,-3.682574822717271,-47.44495412001348,-18.270034588482673,43.959704201562545,11.641818373950475,-37.65639200790356,14.587459765765399,5,21.249992370605497,23.09999084472659,20.82499313354495,19.42499542236331,-9.550003051757784,3,-0.038400856482785684,1.5227968206057694,191.3500061035156,1.0740786789264363,217.1000061035156,5.705890800728642,213.1999969482422,-0.038400856482785684
6192,2024-05-17,185.5,189.6999969482422,183.8000030517578,189.1000061035156,1887277.0,-0.02419782196645881,1.4583370420762178,4.000033908649939,23.255824811977945,45.89288974780006,33.87964744817012,38.20280582969116,28.31603171614762,29.380945827241305,23.4684115041694,6.300003051757784,2.3051779879053527,-36.052500152587896,-69.5160916443046,-2.5889086608711978,-52.78429589844626,-19.320704406729533,44.73093323653126,4.999991024241728,-39.52529528738564,16.73179574585835,5,24.650001525878906,26.5,25.625003814697266,24.025001525878906,-4.3000030517578125,4,-0.03800540728710411,2.718769371620349,190.1000061035156,1.5227968206057694,191.3500061035156,1.0740786789264363,217.1000061035156,-0.03800540728710411
6193,2024-05-20,185.1499938964844,187.3500061035156,184.8500061035156,186.0,1113398.0,-0.0018868253558792514,-2.448319407319967,0.23611240622217852,17.202891534590847,40.30432417829621,29.992053165196864,38.58163339141262,28.6493844116425,29.410865789166365,25.773825557043207,2.5,-1.001532511715709,-35.16500625610348,-72.09407118481712,1.7640586726101617,-53.62953872046032,-16.700473791746646,40.43784632156951,3.970561308019385,-33.28021646536585,18.464532464356825,5,25.000007629394503,26.850006103515597,26.325008392333956,24.375007629394503,-6.199996948242216,0,-0.04158788658965451,1.4583370420762178,185.5,2.718769371620349,190.1000061035156,1.5227968206057694,191.3500061035156,-0.04158788658965451
6194,2024-05-21,186.6499938964844,186.8500061035156,183.5,184.6499938964844,996986.0,0.008101539559534743,1.7916433548650696,-2.3529242810470037,13.924925539223452,34.27673435198952,23.807923611578957,36.91472882097125,27.1885031844144,27.583478972604638,28.086876805672578,3.3500061035155966,-4.118719937586292,-32.357505798339815,-72.14776257791206,7.432750981232431,-52.25263418812594,-12.462377408553692,34.759062604939885,12.962936217641913,-16.34346857626859,19.89512838978612,5,23.250007629394503,25.20000457763669,25.15000915527341,22.875007629394503,-6.599990844726591,1,-0.058665937885404196,-2.448319407319967,185.1499938964844,1.4583370420762178,185.5,2.718769371620349,190.1000061035156,-0.058665937885404196
6195,2024-05-22,185.6499938964844,186.5,182.3999938964844,185.4499969482422,1226173.0,-0.005357621391375966,3.315775102594755,0.09999847412110796,14.623667016834702,28.38341561808456,19.007596395579327,36.16575319267159,28.120094650872744,28.25014689022092,28.24662849185581,4.25,-7.847904576733413,-31.07000579833982,-73.05998629450218,10.919974697822568,-52.064996046421015,-10.075015550258627,31.209975824768975,33.33333333333333,7.388704405710577,20.994990248081194,5,15.400001525878878,25.650001525878878,26.15000915527341,23.875007629394503,-4.199996948242216,2,-0.040667859096071624,1.7916433548650696,186.6499938964844,-2.448319407319967,185.1499938964844,1.4583370420762178,185.5,-0.040667859096071624
6196,2024-05-23,189.1000061035156,190.6499938964844,183.1000061035156,184.1999969482422,2037816.0,0.018583422140885597,-1.1267598671838892,24.500419623098534,19.472207251251277,24.833610417906446,9.782626942787687,30.914096750507895,24.591996036151414,24.48986696238157,27.822238410555876,7.549987792968807,-11.589022677428545,-25.469993591308622,-68.5338926097281,17.593905427110855,-47.00194310051836,-3.938044082098884,22.93556700227012,81.21226917613568,53.912939372477325,21.53194950920973,5,10.999992370605497,22.199989318847685,22.724994659423857,19.42499542236331,-8.400009155273409,3,-0.046536238856282997,3.315775102594755,185.6499938964844,1.7916433548650696,186.6499938964844,-2.448319407319967,185.1499938964844,-0.046536238856282997
6197,2024-05-24,191.0,192.0500030517578,186.5500030517578,187.3999938964844,1624070.0,0.010047561264722171,-1.075476478378534,0.7346937504476406,21.15922435080367,21.59678055006701,5.147510713097319,27.15354268318748,22.66339827862066,22.28750381772602,27.2673021158637,5.5,-15.958835077653958,-21.504999542236334,-64.94831893089636,21.938319846423695,-43.22665923656635,0.21666015209368084,16.88659201648352,89.11914968304438,58.50220736578217,21.721659694330015,5,9.099998474121094,20.29999542236328,21.675003051757812,15.425003051757812,-10.600006103515597,4,-0.05471202590702717,-1.1267598671838892,189.1000061035156,3.315775102594755,185.6499938964844,1.7916433548650696,186.6499938964844,-0.05471202590702717
6198,2024-05-27,192.1499938964844,194.5,189.8999938964844,191.0,1177678.0,0.006020910452797956,-1.746267297058505,0.3194422074344189,22.191594817523423,19.975429523743486,0.7795390513993254,24.333108137919055,21.449216919341325,20.703037355009286,27.130285090201422,4.600006103515597,-20.48145912425278,-18.502505493164023,-62.107786867628676,25.10277588130063,-40.30514618039635,3.3001351940683037,12.168474383199225,80.57847175107776,47.822858212530235,21.802640687232323,5,2.9500045776366903,19.150001525878878,20.725006103515597,14.525009155273409,-9.899993896484403,0,-0.056986715045857506,-1.075476478378534,191.0,-1.1267598671838892,189.1000061035156,3.315775102594755,185.6499938964844,-0.056986715045857506
6199,2024-05-28,191.4499969482422,194.25,190.9499969482422,192.0,887150.0,-0.0036429714830973348,-3.2580600702887352,-0.47826606161928603,18.763337880241366,19.3649396869331,-2.840230258138888,22.76232117283206,21.907931389412113,21.134122504868117,26.985863494216133,3.3000030517578125,-22.74943276415803,-17.020001983642572,-59.83548621741616,25.795482250131016,-38.42774410052937,4.387740133244222,9.799884917793548,74.79337592340842,43.4896003392974,21.407742116886794,5,-3.0,19.849998474121094,21.050003051757812,15.225006103515625,-8.050003051757784,1,-0.06529119978716602,-1.746267297058505,192.1499938964844,-1.075476478378534,191.0,-1.1267598671838892,189.1000061035156,-0.06529119978716602
6200,2024-05-29,187.1000061035156,191.25,187.1000061035156,191.0,780925.0,-0.022721289705230907,-1.1282053288469651,7.090858648911135,18.384413427220863,18.77534295885195,0.9426262847653675,24.227511346180705,25.93210382805526,25.18557970864279,26.58499785800428,4.349990844726591,-25.35308986283104,-18.74999313354496,-59.953122006813686,22.453135739723763,-39.351557570179324,1.8515713030894005,11.51089144678295,35.08773808408392,5.313485068703933,20.601564436634355,5,1.349990844726591,24.199989318847685,25.199996948242216,19.749992370605497,-1.6000061035155966,2,-0.03768039990259153,-3.2580600702887352,191.4499969482422,-1.746267297058505,192.1499938964844,-1.075476478378534,191.0,-0.03768039990259153
6201,2024-05-30,188.8999938964844,189.75,186.4499969482422,187.0,611154.0,0.009620458226885065,-1.2000020345052083,-0.48717868461207775,28.30188679245282,19.336016512238043,-1.1683486673624373,19.812544363247667,23.81727198582334,23.10567129881983,26.33894819738454,3.3000030517578125,-27.562532028531905,-14.645005035400374,-54.102868759493134,24.812858688692387,-34.373936897446754,5.083926826646007,7.441377142280174,30.43473316084309,-1.3548720602651265,19.72893186204638,5,-0.4499969482422159,22.400001525878878,30.000007629394503,24.57500457763669,-7.149993896484403,3,-0.039438841656737944,-1.1282053288469651,187.1000061035156,-3.2580600702887352,191.4499969482422,-1.746267297058505,192.1499938964844,-0.039438841656737944
6202,2024-05-31,187.0,189.0500030517578,185.5500030517578,188.8999938964844,1631557.0,-0.010058199882873375,2.181800527118879,-1.0,25.559700164743745,20.26455080447726,1.0804133633264996,19.158539348424938,25.547937404789934,24.61764831723673,26.775429327129235,3.5,-26.379023485367327,-14.299999237060547,-52.03680264266103,23.436804168539936,-33.16840093986079,4.568402465739695,7.38957823884536,16.20108874480647,-16.483750680123265,18.86840170280024,5,1.4499969482421875,24.29999542236328,33.95000457763672,28.525001525878906,-2.8999938964844034,4,-0.033689855891752996,-1.2000020345052083,188.8999938964844,-1.1282053288469651,187.1000061035156,-3.2580600702887352,191.4499969482422,-0.033689855891752996
6203,2024-06-03,187.9499969482422,189.3000030517578,186.9499969482422,187.6999969482422,538749.0,0.005080197584182766,-1.6857212611607142,-0.13157937005091436,21.22406569626962,21.07556637748239,0.6362769860664343,15.5108404164244,24.394250444362626,23.27323587849304,27.331954686587274,2.350006103515625,-24.95671827868827,-11.132501983642584,-46.325776598568524,24.060772631283356,-28.729139291105554,6.464135323820386,4.761039482672629,27.586146417778775,-4.893640150972249,17.596637307462974,6,0.5,23.349998474121094,33.20000457763672,27.775001525878906,0.6500091552734091,0,-0.040170274936673245,2.181800527118879,187.0,-1.2000020345052083,188.8999938964844,-1.1282053288469651,187.1000061035156,-0.040170274936673245
6204,2024-06-04,186.5500030517578,188.1000061035156,185.3500061035156,187.9499969482422,411992.0,-0.00744875721849525,2.23527088643963,-5.5999755859375,40.8745093830048,23.99232664039017,2.2580540864101124,14.010179386303662,25.686143343186018,24.236331475550003,28.29136908210934,2.75,-23.065015961343647,-10.234996032714832,-42.08317274809957,21.613180682669906,-26.1590843904072,5.689092324977537,4.717487424336753,20.33895236666688,-14.519279509752216,15.924088357692362,6,2.25,24.74999237060547,34.599998474121094,29.17499542236328,4.849990844726591,1,-0.023050136592947634,-1.6857212611607142,187.9499969482422,2.181800527118879,187.0,-1.2000020345052083,188.8999938964844,-0.023050136592947634
6205,2024-06-05,186.6999969482422,188.3999938964844,186.6999969482422,187.8500061035156,476826.0,0.0008040412437986255,-1.9564928947683167,0.8214386920980723,43.25394110220685,26.63474151271857,2.5397481026969047,10.566378554095053,25.417891108114816,23.70335784185926,28.866372118866458,1.849990844726591,-20.655048926051222,-7.650002288818371,-34.04761051008438,18.74760593244764,-20.848806399451377,5.548801821814635,3.326044006706951,30.6816526678647,-6.819456317207514,13.198804110633,6,3.225006103515625,24.599998474121094,34.45000457763672,29.025001525878906,-1.0,2,-0.017675431739147984,2.23527088643963,186.5500030517578,-1.6857212611607142,187.9499969482422,2.181800527118879,187.0,-0.017675431739147984
6206,2024-06-07,188.6999969482422,190.6000061035156,188.1999969482422,189.0,779318.0,0.010712372965675288,-2.6923131096164923,0.2608701421046411,57.07965169389731,30.62590010639564,0.5331009616357392,5.393260539363553,23.272077831855484,21.299379004723306,29.32478140804442,3.900009155273409,-18.013178066816096,-3.4600021362304574,-22.875341288295033,15.955337015834118,-13.167671712262745,6.24766743980183,-6.300003051757784,63.809349423363635,21.280129633491114,9.707669576032295,6,1.225006103515625,22.349998474121094,33.80000305175781,29.0,-3.349990844726591,4,-0.016958118706911773,-1.9564928947683167,186.6999969482422,2.23527088643963,186.5500030517578,-1.6857212611607142,187.9499969482422,-0.016958118706911773
6207,2024-06-10,183.25,187.5500030517578,182.9499969482422,187.5500030517578,1116060.0,-0.028881807294024786,1.139536204112773,14.333197701032502,46.570402083572006,33.33465646928993,5.328499018589895,9.05086233188689,28.37130255014452,26.387843551429228,30.359980751817663,5.75,-15.53049998152315,-7.477499389648443,-24.88419927545857,9.929200496161684,-16.180849332553493,1.2258505532566062,-0.6860058593749727,3.9216038264609168,-41.68870533185125,8.703349942905062,6,5.349998474121094,26.199996948242188,39.525001525878906,35.849998474121094,4.0500030517578125,0,-0.008185538881309684,-2.6923131096164923,188.6999969482422,-1.9564928947683167,186.6999969482422,2.23527088643963,186.5500030517578,-0.008185538881309684
6208,2024-06-11,182.5,184.8000030517578,182.0500030517578,184.0500030517578,656500.0,-0.004092769440654842,-1.2449007554667015,0.36046557016376574,42.30055396015835,35.94990270039182,5.102250546276736,7.781953913406483,28.82228292222294,26.789036686563264,31.44283375767765,2.75,-13.646564673141654,-6.692499542236334,-20.87010837781102,7.485109293338354,-13.781303960023678,0.3963048755510101,8.100006103515597,5.263120323093606,-42.63956865743465,7.08880441778735,6,4.150001525878906,26.775001525878906,40.650001525878906,37.349998474121094,24.800003051757812,1,0.00876715673159234,1.139536204112773,183.25,-2.6923131096164923,188.6999969482422,-1.9564928947683167,186.6999969482422,0.00876715673159234
6209,2024-06-12,183.1499938964844,184.6499938964844,181.6999969482422,183.0,689957.0,0.0035616103916953357,-1.1454523259943388,-0.0967700652681295,45.30074217526537,38.94060589461898,3.5213993662377447,4.699020895358359,27.66511075956916,25.811231793894848,33.20691207016079,2.949996948242216,-11.934535659856323,-4.345005035400362,-10.05417769124,1.3641676204392752,-7.199591363320195,-1.4904187074805293,7.279012145996035,16.292083782667433,-32.07159985719986,2.8545863279198254,6,3.000007629394503,25.95000457763669,41.40000534057614,36.70000457763669,20.25,2,0.02975709739914878,-1.2449007554667015,182.5,1.139536204112773,183.25,-2.6923131096164923,188.6999969482422,0.02975709739914878
6210,2024-06-13,185.8000030517578,186.3000030517578,181.6499938964844,182.5,1248397.0,0.014469064939042209,1.1627934209825812,22.000915564594,43.60463087546031,40.64091079273093,0.7460468899635941,1.6990095669555672,24.576616640525003,22.863057275469174,32.94634452524991,4.650009155273409,-10.269780358950158,-1.4174957275390625,-6.871541121633101,4.036549666554976,-4.144518424586067,1.3095269695079423,4.279842626953098,46.36875413435897,2.0709601911465825,2.727022697047016,6,0.3249969482421875,23.274993896484375,42.69999694824219,34.04999542236328,17.09999084472659,3,0.03013988564449388,-1.1454523259943388,183.1499938964844,-1.2449007554667015,182.5,1.139536204112773,183.25,0.03013988564449388
6211,2024-06-14,182.8000030517578,187.25,182.4499969482422,185.8000030517578,660356.0,-0.016146393706809037,-1.5945876841358606,-0.909090068387055,34.75834058930815,41.66298195101586,3.1176179050563917,4.3469403790688546,27.329567235064474,25.569967316785267,32.55115059839788,4.8000030517578125,-8.369815479071121,-4.052495574951166,-9.66896235745017,1.5639712075478371,-6.860728966200668,-1.2442621837016645,6.774051520019498,19.491650351856396,-18.346032658269817,2.808233391249508,6,3.3249969482421875,26.17499542236328,45.749996185302734,37.04999542236328,20.899993896484375,4,0.01586429895005681,1.1627934209825812,185.8000030517578,-1.1454523259943388,183.1499938964844,-1.2449007554667015,182.5,0.01586429895005681
6212,2024-06-17,178.4499969482422,181.1499938964844,177.85000610351562,181.0,1157324.0,-0.023796531897671613,1.3157883465308635,0.8500010172526041,27.242499991128653,42.33169687266686,6.8473322442310405,8.581684514877281,31.33819745163902,29.55709844069395,32.16550030311824,4.9499969482421875,-6.109010720674661,-8.050001525878912,-14.795369926488718,-1.3046331252691061,-11.4226857261838,-4.677317325574023,10.648613983017555,6.382885471350794,-24.972343701398437,3.3726842003048962,6,5.7750091552734375,20.32500457763672,50.10000228881836,41.400001525878906,27.050003051757812,0,0.03866634504496336,-1.5945876841358606,182.8000030517578,1.1627934209825812,185.8000030517578,-1.1454523259943388,183.1499938964844,0.03866634504496336
6213,2024-06-18,177.4499969482422,179.89999389648438,176.6999969482422,178.5,830039.0,-0.005603810687035415,-1.509798524387106,0.4117654098625514,26.973656472043345,40.787157660337805,6.930042344080164,9.460275668702877,31.881449282755312,30.19430467445784,31.800869047187717,3.1999969482421875,-5.366454141917785,-8.665001678466808,-16.52215387708725,-0.807849479846368,-12.593577777777028,-4.736425579156588,10.748725596798039,7.109002682942704,-17.976984097926245,3.928576099310222,6,6.200004577636719,19.800003051757812,46.20000457763672,42.400001525878906,31.75,1,0.05550862932045386,1.3157883465308635,178.4499969482422,-1.5945876841358606,182.8000030517578,1.1627934209825812,185.8000030517578,0.05550862932045386
6214,2024-06-19,175.6999969482422,177.89999389648438,174.85000610351562,176.10000610351562,611377.0,-0.009861933108460064,-1.9047629427792916,0.38095999302457384,29.496366154216133,39.25853822167217,7.799293987530461,10.90707927323652,33.20620114840827,31.540507485524756,31.39584531578083,3.04998779296875,-4.330037471108767,-9.867501831054682,-18.991575385279674,-0.7434282768296896,-14.429538608167178,-5.305465053942186,11.348853037118232,6.854768250874304,-16.26521364236326,4.562036777112491,6,7.0250091552734375,20.62500762939453,47.85000228881836,44.150001525878906,33.100006103515625,2,0.1798520583516252,-1.509798524387106,177.4499969482422,1.3157883465308635,178.4499969482422,-1.5945876841358606,182.8000030517578,0.1798520583516252
6215,2024-06-20,178.10000610351562,178.9499969482422,175.60000610351562,176.10000610351562,813355.0,0.013659699470458309,-1.2333272298177083,-4.9998855617013165,30.985932897848798,36.35923613322234,4.5271663836890355,8.34004077937027,30.155056082413523,28.722606925575576,30.81232412270949,3.3499908447265625,-3.1190086623289233,-7.089993286132824,-16.8052871131882,2.6253005409225523,-11.947640199660498,-2.23234637260515,7.484982616023416,26.209690320262453,3.8491207809708854,4.857646913527684,6,3.0999984741210938,13.224998474121094,45.32499313354492,41.74999237060547,30.699996948242188,3,0.14205495185813688,-1.9047629427792916,175.6999969482422,-1.509798524387106,177.4499969482422,1.3157883465308635,178.4499969482422,0.14205495185813688
6216,2024-06-24,180.3000030517578,181.3999938964844,176.4499969482422,176.4499969482422,475166.0,0.012352593334351125,-1.5714229095492274,1.9250030517578125,38.3275302078864,35.44336148036839,1.12905642750286,5.741327476762933,27.364419249906177,26.065367485342932,30.62985556574929,4.949996948242216,-3.2710802465324207,-4.449996185302723,-14.216640237382734,5.316647866777288,-9.333318211342714,0.4333258407372682,3.9967877538584275,83.20621534734157,57.58522722399846,4.883322026039999,6,0.75,4.375,32.39999771118164,33.32499694824219,27.59999084472659,0,0.12534659158180328,-1.2333272298177083,178.10000610351562,-1.9047629427792916,175.6999969482422,-1.509798524387106,177.4499969482422,0.12534659158180328
6217,2024-06-25,180.5500030517578,181.25,179.0500030517578,180.10000610351562,692811.0,0.0013865779022101954,1.3783868493331464,0.1168821389221367,36.785725184849326,34.830602727556276,0.5093482920621,4.920579497596577,26.64345835695147,25.39964478022,30.643374524873778,2.1999969482421875,-3.555482938558896,-3.6774963378906307,-13.149973730721484,5.794981054940223,-8.413735034306058,1.0587423585247961,2.6131735896063617,87.02301635372464,59.10388453467316,4.736238696415427,6,0.5,4.125,31.724994659423828,32.649993896484375,28.34999084472659,1,0.12821929385317166,-1.5714229095492274,180.3000030517578,-1.2333272298177083,178.10000610351562,-1.9047629427792916,175.6999969482422,0.12821929385317166
6218,2024-06-26,181.1999969482422,183.3999938964844,179.3000030517578,181.6499938964844,692995.0,0.0036000769066619753,1.0759463353768384,-1.000000000000063,40.18347503942087,34.26201749024022,-0.38492243198069787,3.5923597311913227,25.501003410570604,24.351051323451372,30.84799502494858,4.099990844726591,-4.447441267582349,-2.4800025939941293,-11.265300275947936,6.305295087959678,-6.872651434971033,1.9126462469827743,-6.3499908447265625,74.26900480429435,43.51597458454999,4.392648840976902,6,-0.149993896484375,3.475006103515625,29.875003814697266,30.800003051757812,21.40000915527341,2,0.1341059793654349,1.3783868493331464,180.5500030517578,-1.5714229095492274,180.3000030517578,-1.2333272298177083,178.10000610351562,0.1341059793654349
6219,2024-06-27,178.9499969482422,181.6999969482422,178.85000610351562,181.1999969482422,527268.0,-0.012417218752176273,-1.3265405264010164,5.0000339086497805,36.79727702156818,33.50564483980776,1.3484598505431507,5.120401037969202,27.331852910932128,26.15658054504121,31.085912101199686,2.8499908447265625,-4.728023103663503,-4.105002593994129,-12.323076101272875,4.113070913284616,-8.214039347633502,0.004034159645243562,-3.9289910888671784,42.94866778825447,11.68319254994573,4.109036753639377,6,2.100006103515625,5.725006103515625,32.125003814697266,33.05000305175781,19.600006103515625,3,0.1690416346234933,1.0759463353768384,181.1999969482422,1.3783868493331464,180.5500030517578,-1.5714229095492274,180.3000030517578,0.1690416346234933
6220,2024-06-28,180.0500030517578,180.3500061035156,178.75,179.5,539815.0,0.006147002639143917,1.782597157907395,-0.24444580078125,34.79790828640387,33.510041250596174,-0.7296940282063815,3.6524063100407886,25.66854186567781,25.040310611976395,31.001382082466154,1.6000061035155966,-4.811006586489384,-2.652496337890625,-10.743846839804803,5.438854164023553,-6.698171588847714,1.393178913066464,-4.861417431640604,51.798671716339875,23.631520802190746,4.045675250957089,6,-0.9250030517578125,4.625,30.824996948242188,31.79999542236328,15.050003051757784,4,0.15967786455263444,-1.3265405264010164,178.9499969482422,1.0759463353768384,181.1999969482422,1.3783868493331464,180.5500030517578,0.15967786455263444
6221,2024-07-01,181.4499969482422,182.5,179.89999389648438,181.25,438128.0,0.007775583853125045,1.2608718727816735,0.3636287973366625,46.31147054022971,35.62881575605185,-2.6164752169954113,1.7556743371884238,23.651868594859536,23.619254900837774,30.677404395784325,2.600006103515625,-5.03234087069535,-0.8800025939941349,-8.438434316109777,6.678429128121508,-4.659218455051956,2.8992132670636863,-6.097183162597645,58.06452671440068,25.72213781961492,3.779215861057825,7,-2.3249969482421875,3.225006103515625,24.724998474121094,29.849998474121094,13.050003051757812,0,0.15073026488568697,1.782597157907395,180.0500030517578,-1.3265405264010164,178.9499969482422,1.0759463353768384,181.1999969482422,0.15073026488568697
6222,2024-07-02,180.6999969482422,181.0,178.3000030517578,180.3500061035156,445359.0,-0.00413337014391868,4.6842223614256575,1.7499809262227712,46.31147054022971,37.77746176362811,-1.691642843983459,2.118089553885852,23.844354364941722,24.411478431139614,30.345135403485678,3.149993896484375,-5.461744613691508,-1.31500244140625,-8.57310833066083,5.94310344784833,-4.94405538603354,2.31405050322104,-5.186239560380841,47.05878833029627,10.824632283020136,3.629052944627297,7,-1.5749969482421875,3.975006103515625,25.0,30.599998474121094,17.600006103515625,1,0.15052571891317235,1.2608718727816735,181.4499969482422,1.782597157907395,180.0500030517578,-1.3265405264010164,178.9499969482422,0.15052571891317235
6223,2024-07-03,180.3999938964844,182.0500030517578,179.5,181.6000061035156,535447.0,-0.0016602272098749093,1.4285672765320507,-3.428695993372712,44.28274863559246,39.42039315044771,-1.038372331754971,1.9220060894636788,23.69114309101053,24.662174878881927,29.95072471824813,2.5500030517578125,-5.408520392018033,-1.2375053405761491,-7.961608092563665,5.486597411411367,-4.599556716569907,2.124546035417609,-4.72851177845061,49.99981834761794,10.778682410911237,3.362051375993752,7,-0.8999938964844034,4.275009155273409,25.300003051757784,30.900001525878878,19.15000915527341,2,0.1579822669858495,4.6842223614256575,180.6999969482422,1.2608718727816735,181.4499969482422,1.782597157907395,180.0500030517578,0.1579822669858495
6224,2024-07-04,182.25,182.8500061035156,180.1499938964844,180.3999938964844,622675.0,0.01025502309372106,-1.2978767612492768,-1.5416560703932134,42.36558984533174,40.68479947794581,-2.0803191532531287,-0.28107365171706533,21.306585330416993,22.82581093572128,29.31442857272146,2.700012207031193,-4.632722282942552,0.8275009155273381,-5.498425050136518,7.153426881191194,-2.335462067304576,3.990463898359252,-6.423947646397181,86.81306151467749,46.49272935863818,3.1629629828319277,7,-2.3250045776367188,2.3000030517578125,20.949996948242188,29.04999542236328,16.0,3,0.1116598414459018,1.4285672765320507,180.3999938964844,4.6842223614256575,180.6999969482422,1.2608718727816735,181.4499969482422,0.1116598414459018
6225,2024-07-05,183.3999938964844,185.0,182.25,183.0,505314.0,0.006309980227623635,-1.8947461411201594,0.21621220369180866,51.401847168319414,42.137501362438364,-2.681428501902843,-1.78235385729036,19.024756471924803,21.706663405118576,28.523535427735847,2.75,-3.6832945000299446,2.142494964599649,-3.761943380397497,8.046933309596795,-0.8097242078989382,5.0947141370982365,-7.4224627120239575,76.11930101049711,31.794298461913442,2.9522191724985745,7,-1.7499923706054972,-0.3499908447265909,16.47500228881833,27.900001525878878,14.850006103515597,4,0.08260637764156331,-1.2978767612492768,182.25,1.4285672765320507,180.3999938964844,4.6842223614256575,180.6999969482422,0.08260637764156331
6226,2024-07-08,185.5,188.75,183.75,184.3000030517578,883381.0,0.011450415340258369,-3.347820318045816,3.0000381475545286,68.40730987279042,45.651010772209595,-4.432353872277105,-4.357815154562559,15.771414737445014,19.655616858436986,27.871831859414137,5.350006103515597,-2.6394749080092765,4.402500915527355,-0.782343443359423,9.587345274414133,1.810078736083966,6.994923094970744,-9.161570062917974,68.89951244869323,18.958198809232726,2.592422179443392,7,-1.9749984741210938,-2.774993896484375,14.374996185302734,25.79999542236328,12.75,0,0.05175205446639142,-1.8947461411201594,183.3999938964844,-1.2978767612492768,182.25,1.4285672765320507,180.3999938964844,0.05175205446639142
6227,2024-07-09,181.75,187.6999969482422,181.25,185.75,801037.0,-0.020215633423180557,-1.579998779296875,-3.3333418104599266,59.81735446152176,47.83255293022081,-0.5523153039557656,-0.7651846895129211,18.294277010735073,23.37977734962655,26.77725691141639,6.4499969482421875,-1.8335176340509065,0.7275009155273438,-4.368883760244444,5.823885591299131,-1.82069142235855,3.2756932534132375,-4.666875859142891,24.324324324324326,-29.75296522144875,2.5481923378859004,7,1.7750015258789062,0.975006103515625,18.124996185302734,29.54999542236328,16.5,1,0.07015130674002745,-3.347820318045816,185.5,-1.8947461411201594,183.3999938964844,-1.2978767612492768,182.25,0.07015130674002745
6228,2024-07-10,184.1000061035156,186.8999938964844,182.0,182.0,660329.0,0.012929882275188875,-3.66664729048293,-0.5250015258788991,68.66667435257003,51.373597078109896,-2.7353452339738453,-3.150715122397372,14.819077287309113,21.053260664977927,25.536243245552782,5.149993896484403,-1.3465243211013842,2.9975067138671534,-2.244679233288821,8.239692661023128,0.3764137402891663,5.6185996874451405,-6.316869411109906,45.930341903088504,-13.536984836182661,2.6210929735779933,7,-0.5750045776366903,-1.3749999999999716,15.774990081787138,27.199989318847685,14.149993896484403,2,0.07713197434799568,-1.579998779296875,181.75,-3.347820318045816,185.5,-1.8947461411201594,183.3999938964844,0.07713197434799568
6229,2024-07-11,188.6000061035156,188.8999938964844,184.5500030517578,185.9499969482422,703935.0,0.024443236560621084,1.6769300111272014,1.2619054539113284,71.34145811959664,55.4339915040202,-6.395045578374123,-7.611736697236239,9.032770975959238,16.565632936582574,24.04220834956531,4.799987792968807,-0.6854682486511479,7.225006103515597,1.050906029943718,13.399106177087475,4.137956066729657,10.312056140301536,-10.15885761265426,96.07858781290443,31.065801658066235,3.0870500367859393,7,-5.000007629394503,-5.874999999999972,11.274990081787138,22.699989318847685,9.649993896484403,3,0.058059366881632934,-3.66664729048293,184.1000061035156,-1.579998779296875,181.75,-3.347820318045816,185.5,0.058059366881632934
6230,2024-07-12,191.3999938964844,191.3999938964844,187.5500030517578,188.8500061035156,663019.0,0.014846170213971277,2.01961511764279,0.9622562200943481,72.02379402569903,58.29091633573901,-8.287213664514013,-10.50950397060572,4.810645468703143,13.728161243642234,22.987617454660057,3.849990844726591,-0.08166765926000608,9.744994354248064,2.340592585083755,17.149396123412373,6.042793469665924,13.447195238830204,-12.122137773173222,100.0,35.7482083187092,3.7022008845821497,7,-6.54999542236331,-8.274993896484403,8.650005340576143,19.900001525878878,6.850006103515597,4,0.03578895675002114,1.6769300111272014,188.6000061035156,-3.66664729048293,184.1000061035156,-1.579998779296875,181.75,0.03578895675002114
6231,2024-07-15,185.6999969482422,190.8999938964844,185.6000061035156,190.25,581150.0,-0.02978054926859075,-1.2315809762443957,-1.7843234639411747,58.40129677330065,59.63423036163579,-2.146704055420116,-4.828675863907904,9.13801948612712,19.312440478621966,21.927309817064355,5.799987792968807,0.7610703799825274,3.8999977111816406,-3.709553200998073,11.509548623361354,0.09522225509178384,7.704773167271497,-5.209927047613689,43.84236082923664,-16.804918173546426,3.804775456089864,7,-0.25,-2.5749969482421875,14.91250228881836,25.599998474121094,12.550003051757812,0,,2.01961511764279,191.3999938964844,1.6769300111272014,188.6000061035156,-3.66664729048293,184.1000061035156,
6232,2024-07-16,185.3500061035156,186.3500061035156,183.3500061035156,185.6000061035156,527550.0,-0.0018847110957365132,2.4285714285714284,0.05494501809255204,56.83691994588276,61.029138285001366,-1.1932234785838602,-4.147914698604751,8.1829577166516,19.533923498268052,20.40145030108827,3.0,1.6327995285880093,3.205006408691389,-4.390692322254807,10.800705139637586,-0.5928429567817091,7.0028557741644875,-3.768943803301511,35.63838594372384,-22.32392247666592,3.797849365473092,7,0.42498779296880684,-2.2250061035155966,15.13749313354495,25.949989318847685,12.899993896484403,1,,-1.2315809762443957,185.6999969482422,2.01961511764279,191.3999938964844,1.6769300111272014,188.6000061035156,
6233,2024-07-17,187.3000030517578,187.8000030517578,183.1000061035156,185.0,737178.0,0.010520619822117272,1.8484803647309773,-9.20001220703125,63.89352661479181,63.421131259385824,-2.3037921664674172,-5.609752449436428,4.910764467720412,17.419148347770545,18.564452258182122,4.699996948242216,2.0747129291860915,4.662503051757824,-2.928758046737869,12.253764150253517,0.8668725025099775,8.45813360100567,-4.737047591916706,50.602447292755926,-8.876506546647192,3.795630549247846,7,-0.975006103515625,-4.1750030517578125,11.724994659423828,23.99999237060547,10.949996948242188,2,,2.4285714285714284,185.3500061035156,-1.2315809762443957,185.6999969482422,2.01961511764279,191.3999938964844,
6234,2024-07-18,207.3000030517578,214.8000030517578,197.8999938964844,207.8999938964844,3690573.0,0.10678056419717885,1.347222001464415,-0.26086523853437443,77.83453543749876,66.35809662262797,-20.53638851722434,-24.370461867641893,-16.21273839490911,-2.627810310004918,17.598266381754364,27.5,3.1371977480860664,23.082502746582037,10.235946763636719,35.929058729527355,16.659224755109364,29.50578073805471,-24.199996948242216,76.34069172862846,15.233824684250713,6.423277991472661,7,-9.275001525878906,-12.474998474121094,-9.337501525878906,3.8249969482421875,-9.050003051757812,3,,1.8484803647309773,187.3000030517578,2.4285714285714284,185.3500061035156,-1.2315809762443957,185.6999969482422,
6235,2024-07-19,203.3999938964844,210.8999938964844,202.6999969482422,208.8000030517578,1001077.0,-0.018813357925034246,-1.4117627259365721,9.000152590218493,71.33138799825734,66.68299419212431,-15.087659595421172,-19.476423791453612,-13.59820451902928,1.1972951412400619,16.82016029579777,8.199996948242216,4.312800502538778,17.91749420166019,2.821650514939506,33.013337888380875,10.369572358299848,25.465416045020532,-20.299987792968807,64.0378225465238,2.4409423241986588,7.547921843360341,7,-5.374992370605497,-8.574989318847685,-5.774993896484403,7.550003051757784,-5.149993896484403,4,,1.347222001464415,207.3000030517578,1.8484803647309773,187.3000030517578,2.4285714285714284,185.3500061035156,
6236,2024-07-22,202.8999938964844,206.8000030517578,202.0,203.6999969482422,851326.0,-0.002458210496576796,-2.692323041439496,0.1481484621144645,71.67968581197775,68.00103100884164,-13.253672764023975,-18.12579584555985,-14.322503783259293,1.612336518733855,16.50164180928449,4.8000030517578125,5.5124441601957415,16.287494659423857,-0.46723263840209484,33.04222195724981,7.910131010510867,24.664858308336846,-15.995988159179745,62.46053532843236,-0.9350264564355086,8.377363648912976,7,-4.499992370605497,-8.074989318847685,-5.29999542236331,8.025001525878878,-4.649993896484403,0,,-1.4117627259365721,203.3999938964844,1.347222001464415,207.3000030517578,1.8484803647309773,187.3000030517578,
6237,2024-07-23,203.6999969482422,206.3999938964844,203.0,203.5,565729.0,0.003942844139098067,-4.666670905230011,-0.24999523164661666,72.53385341113639,68.43071757090456,-11.85981803961181,-18.026776634695466,-15.698651021150624,0.731164306472806,16.165910187971573,3.5,6.5069116455274525,15.929998016357416,-2.203174955205327,34.06317098792016,6.86341153057603,24.996584502138802,-13.448471533203161,64.98420450437574,-0.101457057751702,9.066586485781379,7,-4.749992370605469,-8.874992370605469,-6.149997711181641,7.224998474121094,-5.4499969482421875,1,,-2.692323041439496,202.8999938964844,-1.4117627259365721,203.3999938964844,1.347222001464415,207.3000030517578,
6238,2024-07-24,205.5,206.8000030517578,201.8000030517578,203.3999938964844,509742.0,0.008836539414456501,1.127654048438413,10.500190737773567,72.50726306628133,68.56025145386953,-11.516033227756935,-18.880979574508387,-18.107670307161072,-1.1259944411690128,16.20916477912117,5.0,7.092987673335813,16.515000915527338,-2.9705960539670855,36.00059788502176,6.7722024307801405,26.257799400274536,-12.302657268554725,44.9704259547346,-16.64945833360452,9.742798484747205,7,-6.549995422363281,-10.674995422363281,-13.999996185302734,3.5250015258789062,-7.25,2,,-4.666670905230011,203.6999969482422,-2.692323041439496,202.8999938964844,-1.4117627259365721,203.3999938964844,
6239,2024-07-25,209.1999969482422,209.1999969482422,204.5,207.8999938964844,692383.0,0.018004851329645577,6.230747561533857,0.6190472730443324,73.80074216276734,68.75769013576601,-13.395279552474221,-21.290077836887463,-22.5119739847417,-4.809520643583113,16.272155156558494,4.6999969482421875,8.348860153840263,18.702497863769537,-2.1514406496726224,39.556436377211696,8.275528607048443,29.12946712049063,-13.410334978359401,81.31869605970694,20.64338897856838,10.426969256721085,7,-10.249992370605469,-14.374992370605469,-18.749996185302734,-0.75,-10.949996948242188,3,,1.127654048438413,205.5,-4.666670905230011,203.6999969482422,-2.692323041439496,202.8999938964844,
6240,2024-07-26,208.8000030517578,209.8999938964844,207.3999938964844,208.6999969482422,371638.0,-0.0019120167414884426,1.1739245813761636,0.07692759134711484,72.19048554643481,70.28982222166981,-11.474161848945755,-19.63232976703236,-22.005329592359914,-4.396811300689279,16.347321122460418,2.5,9.320576298843804,16.865003967285162,-4.9003254054892125,38.630333340059536,5.982339280897975,27.74766865367235,-10.729100152050023,86.41985076510639,25.678395813002666,10.882664686387187,7,-9.849998474121094,-13.599998474121094,-19.27499771118164,-1.2750015258789062,-10.550003051757812,4,,6.230747561533857,209.1999969482422,1.127654048438413,205.5,-4.666670905230011,203.6999969482422,
6241,2024-07-29,208.8000030517578,210.1999969482422,207.6999969482422,208.8000030517578,472226.0,0.0,-1.2727146622277707,0.0,77.74360155736724,72.61278684516809,-8.775691224026957,-18.422825440724097,-21.8561827928971,-4.411110868656635,16.947676315401488,2.5,9.952985164946938,15.49750366210938,-6.921038335541709,37.91604565976047,4.2882326632838215,26.70677466093494,-8.721608133804011,83.33339388412759,17.24245781058481,11.209270998825547,7,-9.849998474121094,-13.175003051757812,-22.537498474121094,-1.2750015258789062,-10.550003051757812,0,,1.1739245813761636,208.8000030517578,6.230747561533857,209.1999969482422,1.127654048438413,205.5,
6242,2024-07-30,207.8999938964844,210.5,207.1000061035156,208.8999938964844,622238.0,-0.004310388611681759,-1.6154044790834325,-100.0,75.15855595686507,73.86445677206511,-4.850679477365986,-16.211764234231424,-20.66611530544523,-3.4764917545202536,17.272843856083053,3.3999938964844034,10.415829606345824,13.237494659423845,-9.261998465015836,35.736987783863526,1.9877480972039905,24.4872412216437,-6.05500600247413,70.11486189037203,1.4128673052577199,11.249746562219842,7,-1.5499954223633097,-11.349990844726591,-25.03749084472659,-0.37499237060549717,-9.649993896484403,1,,-1.2727146622277707,208.8000030517578,1.1739245813761636,208.8000030517578,6.230747561533857,209.1999969482422,
6243,2024-07-31,208.8999938964844,211.3999938964844,207.3999938964844,208.8999938964844,600376.0,0.004810004951216751,-1.6666666666666667,-0.0,73.17350850520963,73.34656489069965,-2.754130982477591,-15.775982834744553,-21.347173042283515,-4.443699051664481,17.902697147836825,4.0,11.830718764388251,12.812494659423862,-9.492821450638274,35.117810769486,1.6598366043927797,23.965152714454945,-5.500404183544418,63.76808389245434,-1.410192102436497,11.152658055031072,7,-2.2999954223633097,-12.349990844726591,-26.03749084472659,-1.3749923706054972,-10.649993896484403,2,,-1.6154044790834325,207.8999938964844,-1.2727146622277707,208.8000030517578,1.1739245813761636,208.8000030517578,
6244,2024-08-01,202.6000061035156,209.3000030517578,199.0500030517578,208.3999938964844,937151.0,-0.030157912767056483,1.6973662548135418,-100.0,61.83933942652739,72.2918928271741,3.1391674149414257,-8.298734527484157,-14.84323037782903,1.871940770218572,18.12209762107279,10.25,13.360636356005415,5.4950065612792685,-15.99420284979061,26.984215972349148,-5.249598144255657,16.239611266814194,12.199996948242216,28.744985291010355,-30.70550933751309,10.744604705534934,8,2.624992370605497,-6.050003051757784,-19.737503051757784,4.92499542236331,-4.350006103515597,3,,-1.6666666666666667,208.8999938964844,-1.6154044790834325,207.8999938964844,-1.2727146622277707,208.8000030517578,
6245,2024-08-02,198.5500030517578,202.5,198.25,202.3999938964844,616785.0,-0.019990142792436494,1.0987638506372894,0.6637929220116372,64.07448830404469,71.44687088184821,7.184362381617092,-3.2206607118988586,-10.59989081516457,5.866302737042275,18.808627746152975,4.350006103515597,14.554231946855964,0.6875030517578011,-19.812914360208623,21.187920463724225,-9.562705654225397,10.937711757740999,15.935000000000002,2.28139308747525,-56.70027159619673,10.25020870598321,8,6.274993896484375,-2.0,-15.6875,8.974998474121094,-0.3000030517578125,4,,1.6973662548135418,202.6000061035156,-1.6666666666666667,208.8999938964844,-1.6154044790834325,207.8999938964844,
6246,2024-08-05,195.1000061035156,197.3500061035156,190.9499969482422,192.6499938964844,742970.0,-0.017375960187433814,-1.1880350351864604,-0.6363683203005596,60.0,70.05422050283306,10.517614958738392,1.0386740300925226,-7.10388166326274,9.21608143403418,19.784713240716723,7.600006103515625,13.024347773543923,-3.242494201660179,-22.95869513937052,16.47370673605016,-13.100594670515335,6.615606267194977,18.7355968261719,20.293446330465706,-39.920839937835986,9.858100468855168,8,6.074989318847685,1.449996948242216,-13.20000457763669,12.42499542236331,3.1499938964844034,0,,1.0987638506372894,198.5500030517578,1.6973662548135418,202.6000061035156,-1.6666666666666667,208.8999938964844,
6247,2024-08-06,194.5,196.1499938964844,191.9499969482422,195.4499969482422,680137.0,-0.0030753771642489935,2.574479413540705,-0.38775192446626544,57.59493202275169,68.39729483132976,10.812400745618191,2.7856772584580654,-6.525138660791356,9.725733424631642,20.436642964748998,4.199996948242216,12.023438259996112,-4.480000305175793,-22.70540980570746,13.745409195355876,-13.592705055441627,4.632704445090042,17.962466570800785,17.359430716506555,-42.25017385506344,9.112704750265829,8,6.674995422363281,2.0500030517578125,-12.599998474121094,13.025001525878906,3.75,1,,-1.1880350351864604,195.1000061035156,1.0987638506372894,198.5500030517578,1.6973662548135418,202.6000061035156,
6248,2024-08-07,198.3000030517578,198.6999969482422,195.1499938964844,195.1499938964844,523813.0,0.019537290754538805,-1.25396364059119,-3.315809762443954,35.57692871996413,64.15020444879607,6.575116507631918,0.10967104175574605,-10.339760257710083,5.832605076438313,21.26259996764619,4.1999969482421875,11.08874588898712,-1.3899971008300724,-18.2282526836988,15.448258482038653,-9.809124892264435,7.0291306906042905,12.871715341689452,40.05451585167298,-16.718343235963466,8.419127791434368,8,2.8749923706054688,-1.1500015258789062,-16.400001525878906,9.224998474121094,-0.0500030517578125,2,,2.574479413540705,194.5,-1.1880350351864604,195.1000061035156,1.0987638506372894,198.5500030517578,
6249,2024-08-08,199.5500030517578,199.5500030517578,195.0500030517578,196.9499969482422,357992.0,0.006303580336676662,2.4615303355751963,0.8253963640591242,43.25745983678704,60.93542381439076,4.260331224224643,-0.2929401297114964,-11.56758865000603,4.412773674352366,22.61144764931709,4.5,10.01158752123456,-0.6874969482421989,-16.69926270196882,15.324268805484422,-8.693379825105495,7.3183859286210975,10.408412054977134,74.45890762952463,17.836463475736878,8.005882876863309,8,1.6249923706054688,-2.0750045776367188,-17.462501525878906,7.974998474121094,-1.3000030517578125,3,,-1.25396364059119,198.3000030517578,2.574479413540705,194.5,-1.1880350351864604,195.1000061035156,
6250,2024-08-09,198.25,201.3000030517578,198.1499938964844,199.75,296263.0,-0.006514673174024543,-2.7058665134815825,-0.576921722595866,42.07837661075065,56.972621042544475,4.36551844080833,1.6301388762796023,-10.119828347430769,5.5192913713666485,23.621901363492636,3.150009155273409,8.709441121301296,-2.330000305175787,-17.83070701274869,13.170706402397116,-10.080353658962224,5.42035304861065,10.567910017225387,70.53138885858428,14.042353999619351,7.750353353786444,8,2.9249954223632812,-0.22499847412109375,-16.012500762939453,9.275001525878906,0.0,4,,2.4615303355751963,199.5500030517578,-1.25396364059119,198.3000030517578,2.574479413540705,194.5,